{"symbol":"GPGI","url":"https://intraalpha.com/companies/GPGI","capturedAt":"2026-10-23T17:57:07.754Z","state":"ready","quote":{"symbol":"GPGI","last_price":11.45,"prev_close":12.55,"regular_close":11.45,"change":-1.1,"change_pct":-8.7649,"regular_change":-1.1,"regular_change_pct":-8.7649,"extended_change":0,"extended_change_pct":0,"bid":11.45,"ask":11.47,"bid_size":300,"ask_size":300,"volume":812599,"vwap":11.528205,"open":12.38,"high":12.495,"low":11.295,"close":11.45,"trade_count":10647,"last_trade_at":"2026-10-23T17:56:09.335212472Z","last_quote_at":"2026-10-23T17:57:03.324591385Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:56:50.228318961-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GPGI","fetched_at":"2026-10-23T17:57:05.928632+00:00","name":"GPGI, Inc.","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"METAL FABRICATION","country":"USA","description":"GPGI, Inc. provides sustainable injection molding solutions globally. The company is headquartered in Somerset, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3638120000,"ebitda":-81296496,"pe_ratio":null,"peg_ratio":null,"book_value":10.94,"dividend_per_share":0.005,"dividend_yield":0.0004,"eps":-1.82,"revenue_ttm":24000,"gross_profit_ttm":47000,"profit_margin":0,"operating_margin_ttm":-3422.12,"return_on_assets_ttm":-0.0272,"return_on_equity_ttm":-0.206,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-1,"analyst_target_price":15,"analyst_number":0,"beta":0.912,"fifty_two_week_high":26.76,"fifty_two_week_low":11.16,"fifty_day_ma":12.77,"two_hundred_day_ma":16.16,"shares_outstanding":289890000,"forward_pe":11.05,"price_to_sales":151588.36,"price_to_book":1.1,"ev_to_revenue":140651.44,"ev_to_ebitda":8.83},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:57:05.928632+00:00"},"optionObservedAt":"2026-10-23T17:45:54.851Z","bars":[{"c":12.685,"h":12.77,"l":12.6,"n":56,"o":12.77,"t":"2026-10-16T13:30:00Z","v":29932,"vw":12.760804},{"c":12.9,"h":12.92,"l":12.605,"n":65,"o":12.68,"t":"2026-10-16T13:35:00Z","v":4937,"vw":12.780162},{"c":12.745,"h":12.875,"l":12.62,"n":56,"o":12.79,"t":"2026-10-16T13:40:00Z","v":3963,"vw":12.766487},{"c":12.745,"h":12.86,"l":12.62,"n":67,"o":12.75,"t":"2026-10-16T13:45:00Z","v":3478,"vw":12.734072},{"c":12.83,"h":12.86,"l":12.685,"n":114,"o":12.85,"t":"2026-10-16T13:50:00Z","v":3984,"vw":12.78185},{"c":12.765,"h":12.87,"l":12.705,"n":167,"o":12.78,"t":"2026-10-16T13:55:00Z","v":19829,"vw":12.762041},{"c":12.81,"h":12.85,"l":12.63,"n":389,"o":12.66,"t":"2026-10-16T14:00:00Z","v":36545,"vw":12.738437},{"c":12.7,"h":12.86,"l":12.7,"n":131,"o":12.82,"t":"2026-10-16T14:05:00Z","v":5349,"vw":12.803546},{"c":12.76,"h":12.79,"l":12.7,"n":143,"o":12.73,"t":"2026-10-16T14:10:00Z","v":9556,"vw":12.7497},{"c":12.73,"h":12.78,"l":12.71,"n":101,"o":12.75,"t":"2026-10-16T14:15:00Z","v":6437,"vw":12.757462},{"c":12.77,"h":12.775,"l":12.75,"n":91,"o":12.77,"t":"2026-10-16T14:20:00Z","v":4226,"vw":12.766515},{"c":12.715,"h":12.78,"l":12.71,"n":179,"o":12.77,"t":"2026-10-16T14:25:00Z","v":7942,"vw":12.746132},{"c":12.72,"h":12.74,"l":12.69,"n":106,"o":12.72,"t":"2026-10-16T14:30:00Z","v":5122,"vw":12.725532},{"c":12.7,"h":12.76,"l":12.7,"n":131,"o":12.74,"t":"2026-10-16T14:35:00Z","v":5596,"vw":12.740029},{"c":12.64,"h":12.69,"l":12.59,"n":144,"o":12.69,"t":"2026-10-16T14:40:00Z","v":6574,"vw":12.643447},{"c":12.67,"h":12.67,"l":12.62,"n":188,"o":12.65,"t":"2026-10-16T14:45:00Z","v":9405,"vw":12.650604},{"c":12.595,"h":12.675,"l":12.57,"n":190,"o":12.675,"t":"2026-10-16T14:50:00Z","v":7343,"vw":12.631396},{"c":12.635,"h":12.65,"l":12.57,"n":121,"o":12.62,"t":"2026-10-16T14:55:00Z","v":6241,"vw":12.6202},{"c":12.715,"h":12.715,"l":12.62,"n":255,"o":12.65,"t":"2026-10-16T15:00:00Z","v":16691,"vw":12.66796},{"c":12.66,"h":12.72,"l":12.65,"n":157,"o":12.72,"t":"2026-10-16T15:05:00Z","v":8456,"vw":12.684354},{"c":12.715,"h":12.715,"l":12.64,"n":126,"o":12.66,"t":"2026-10-16T15:10:00Z","v":6933,"vw":12.666534},{"c":12.67,"h":12.725,"l":12.67,"n":133,"o":12.715,"t":"2026-10-16T15:15:00Z","v":4942,"vw":12.692367},{"c":12.74,"h":12.7599,"l":12.67,"n":144,"o":12.69,"t":"2026-10-16T15:20:00Z","v":18034,"vw":12.728891},{"c":12.71,"h":12.75,"l":12.71,"n":190,"o":12.74,"t":"2026-10-16T15:25:00Z","v":9129,"vw":12.732406},{"c":12.77,"h":12.775,"l":12.73,"n":169,"o":12.75,"t":"2026-10-16T15:30:00Z","v":9228,"vw":12.748296},{"c":12.695,"h":12.775,"l":12.695,"n":202,"o":12.775,"t":"2026-10-16T15:35:00Z","v":22810,"vw":12.717989},{"c":12.75,"h":12.76,"l":12.68,"n":145,"o":12.695,"t":"2026-10-16T15:40:00Z","v":10481,"vw":12.727036},{"c":12.73,"h":12.78,"l":12.7,"n":232,"o":12.745,"t":"2026-10-16T15:45:00Z","v":13688,"vw":12.732342},{"c":12.6699,"h":12.73,"l":12.63,"n":257,"o":12.73,"t":"2026-10-16T15:50:00Z","v":17160,"vw":12.675302},{"c":12.625,"h":12.66,"l":12.625,"n":174,"o":12.66,"t":"2026-10-16T15:55:00Z","v":8259,"vw":12.6431},{"c":12.58,"h":12.64,"l":12.58,"n":177,"o":12.62,"t":"2026-10-16T16:00:00Z","v":10556,"vw":12.621579},{"c":12.59,"h":12.65,"l":12.59,"n":125,"o":12.615,"t":"2026-10-16T16:05:00Z","v":5337,"vw":12.61489},{"c":12.65,"h":12.65,"l":12.59,"n":125,"o":12.61,"t":"2026-10-16T16:10:00Z","v":5749,"vw":12.623333},{"c":12.655,"h":12.7,"l":12.61,"n":201,"o":12.7,"t":"2026-10-16T16:15:00Z","v":10630,"vw":12.65288},{"c":12.675,"h":12.675,"l":12.65,"n":75,"o":12.65,"t":"2026-10-16T16:20:00Z","v":2713,"vw":12.662485},{"c":12.61,"h":12.66,"l":12.61,"n":200,"o":12.66,"t":"2026-10-16T16:25:00Z","v":6265,"vw":12.649201},{"c":12.57,"h":12.605,"l":12.56,"n":121,"o":12.605,"t":"2026-10-16T16:30:00Z","v":4104,"vw":12.58436},{"c":12.625,"h":12.625,"l":12.56,"n":175,"o":12.57,"t":"2026-10-16T16:35:00Z","v":8683,"vw":12.595235},{"c":12.63,"h":12.63,"l":12.6,"n":70,"o":12.62,"t":"2026-10-16T16:40:00Z","v":4240,"vw":12.616},{"c":12.57,"h":12.625,"l":12.5601,"n":209,"o":12.625,"t":"2026-10-16T16:45:00Z","v":11080,"vw":12.608727},{"c":12.59,"h":12.59,"l":12.56,"n":129,"o":12.565,"t":"2026-10-16T16:50:00Z","v":7721,"vw":12.573814},{"c":12.575,"h":12.58,"l":12.55,"n":126,"o":12.58,"t":"2026-10-16T16:55:00Z","v":4943,"vw":12.56905},{"c":12.48,"h":12.575,"l":12.48,"n":186,"o":12.575,"t":"2026-10-16T17:00:00Z","v":10786,"vw":12.534122},{"c":12.43,"h":12.49,"l":12.42,"n":163,"o":12.46,"t":"2026-10-16T17:05:00Z","v":9124,"vw":12.45537},{"c":12.41,"h":12.48,"l":12.41,"n":131,"o":12.44,"t":"2026-10-16T17:10:00Z","v":6357,"vw":12.444785},{"c":12.4,"h":12.41,"l":12.34,"n":180,"o":12.41,"t":"2026-10-16T17:15:00Z","v":8409,"vw":12.380908},{"c":12.41,"h":12.42,"l":12.39,"n":136,"o":12.4,"t":"2026-10-16T17:20:00Z","v":7384,"vw":12.405557},{"c":12.48,"h":12.5,"l":12.43,"n":167,"o":12.43,"t":"2026-10-16T17:25:00Z","v":7995,"vw":12.468175},{"c":12.48,"h":12.505,"l":12.46,"n":160,"o":12.475,"t":"2026-10-16T17:30:00Z","v":11423,"vw":12.473497},{"c":12.47,"h":12.48,"l":12.45,"n":118,"o":12.47,"t":"2026-10-16T17:35:00Z","v":7961,"vw":12.462806},{"c":12.485,"h":12.5,"l":12.42,"n":149,"o":12.46,"t":"2026-10-16T17:40:00Z","v":7223,"vw":12.457815},{"c":12.48,"h":12.485,"l":12.42,"n":201,"o":12.485,"t":"2026-10-16T17:45:00Z","v":9737,"vw":12.453927},{"c":12.46,"h":12.475,"l":12.45,"n":77,"o":12.475,"t":"2026-10-16T17:50:00Z","v":4159,"vw":12.464897},{"c":12.43,"h":12.45,"l":12.43,"n":117,"o":12.45,"t":"2026-10-16T17:55:00Z","v":5332,"vw":12.442677},{"c":12.42,"h":12.435,"l":12.4,"n":188,"o":12.435,"t":"2026-10-16T18:00:00Z","v":8591,"vw":12.414079},{"c":12.42,"h":12.43,"l":12.41,"n":163,"o":12.42,"t":"2026-10-16T18:05:00Z","v":10437,"vw":12.421942},{"c":12.39,"h":12.425,"l":12.39,"n":116,"o":12.425,"t":"2026-10-16T18:10:00Z","v":5941,"vw":12.405089},{"c":12.42,"h":12.42,"l":12.38,"n":192,"o":12.41,"t":"2026-10-16T18:15:00Z","v":10945,"vw":12.397031},{"c":12.47,"h":12.47,"l":12.4,"n":168,"o":12.405,"t":"2026-10-16T18:20:00Z","v":10006,"vw":12.433513},{"c":12.43,"h":12.48,"l":12.39,"n":232,"o":12.45,"t":"2026-10-16T18:25:00Z","v":15802,"vw":12.432088},{"c":12.375,"h":12.425,"l":12.37,"n":270,"o":12.425,"t":"2026-10-16T18:30:00Z","v":17157,"vw":12.39151},{"c":12.34,"h":12.375,"l":12.3,"n":174,"o":12.375,"t":"2026-10-16T18:35:00Z","v":9149,"vw":12.323619},{"c":12.355,"h":12.355,"l":12.33,"n":143,"o":12.34,"t":"2026-10-16T18:40:00Z","v":6775,"vw":12.341038},{"c":12.33,"h":12.35,"l":12.32,"n":164,"o":12.35,"t":"2026-10-16T18:45:00Z","v":8275,"vw":12.330699},{"c":12.27,"h":12.35,"l":12.27,"n":145,"o":12.32,"t":"2026-10-16T18:50:00Z","v":7426,"vw":12.302688},{"c":12.24,"h":12.28,"l":12.23,"n":228,"o":12.27,"t":"2026-10-16T18:55:00Z","v":11415,"vw":12.256433},{"c":12.24,"h":12.285,"l":12.22,"n":254,"o":12.285,"t":"2026-10-16T19:00:00Z","v":15564,"vw":12.253146},{"c":12.26,"h":12.3057,"l":12.22,"n":286,"o":12.24,"t":"2026-10-16T19:05:00Z","v":22380,"vw":12.256459},{"c":12.35,"h":12.35,"l":12.25,"n":200,"o":12.27,"t":"2026-10-16T19:10:00Z","v":9993,"vw":12.323177},{"c":12.33,"h":12.355,"l":12.32,"n":255,"o":12.35,"t":"2026-10-16T19:15:00Z","v":10756,"vw":12.339211},{"c":12.365,"h":12.37,"l":12.32,"n":206,"o":12.33,"t":"2026-10-16T19:20:00Z","v":9599,"vw":12.347413},{"c":12.38,"h":12.415,"l":12.35,"n":270,"o":12.365,"t":"2026-10-16T19:25:00Z","v":14525,"vw":12.393993},{"c":12.4,"h":12.44,"l":12.38,"n":489,"o":12.395,"t":"2026-10-16T19:30:00Z","v":31786,"vw":12.411544},{"c":12.425,"h":12.425,"l":12.39,"n":366,"o":12.41,"t":"2026-10-16T19:35:00Z","v":22988,"vw":12.405996},{"c":12.47,"h":12.53,"l":12.38,"n":586,"o":12.43,"t":"2026-10-16T19:40:00Z","v":46278,"vw":12.452906},{"c":12.47,"h":12.475,"l":12.44,"n":576,"o":12.44,"t":"2026-10-16T19:45:00Z","v":34580,"vw":12.454928},{"c":12.535,"h":12.55,"l":12.46,"n":844,"o":12.47,"t":"2026-10-16T19:50:00Z","v":54486,"vw":12.505313},{"c":12.47,"h":12.56,"l":12.41,"n":1922,"o":12.54,"t":"2026-10-16T19:55:00Z","v":158892,"vw":12.488004},{"c":12.47,"h":12.47,"l":12.47,"n":34,"o":12.47,"t":"2026-10-16T20:00:00Z","v":294100,"vw":12.47},{"c":12.1937,"h":12.1937,"l":12.1937,"n":1,"o":12.1937,"t":"2026-10-16T21:50:00Z","v":250,"vw":12.1937},{"c":12.35,"h":12.35,"l":12.35,"n":2,"o":12.35,"t":"2026-10-19T08:25:00Z","v":101,"vw":12.35},{"c":12.38,"h":12.75,"l":12.26,"n":71,"o":12.51,"t":"2026-10-19T13:30:00Z","v":18087,"vw":12.538153},{"c":12.36,"h":12.38,"l":12.32,"n":31,"o":12.38,"t":"2026-10-19T13:35:00Z","v":1688,"vw":12.372903},{"c":12.22,"h":12.43,"l":12.22,"n":34,"o":12.43,"t":"2026-10-19T13:40:00Z","v":1611,"vw":12.352354},{"c":12.26,"h":12.33,"l":12.2,"n":132,"o":12.24,"t":"2026-10-19T13:45:00Z","v":10285,"vw":12.24588},{"c":12.255,"h":12.26,"l":12.21,"n":29,"o":12.26,"t":"2026-10-19T13:50:00Z","v":2272,"vw":12.253146},{"c":12.22,"h":12.2955,"l":12.21,"n":41,"o":12.2955,"t":"2026-10-19T13:55:00Z","v":2749,"vw":12.246363},{"c":12.36,"h":12.42,"l":12.254,"n":112,"o":12.255,"t":"2026-10-19T14:00:00Z","v":8877,"vw":12.330527},{"c":12.375,"h":12.38,"l":12.31,"n":59,"o":12.31,"t":"2026-10-19T14:05:00Z","v":3806,"vw":12.357878},{"c":12.31,"h":12.35,"l":12.26,"n":201,"o":12.35,"t":"2026-10-19T14:10:00Z","v":15199,"vw":12.326783},{"c":12.33,"h":12.41,"l":12.33,"n":73,"o":12.355,"t":"2026-10-19T14:15:00Z","v":5284,"vw":12.383472},{"c":12.39,"h":12.39,"l":12.3,"n":138,"o":12.3,"t":"2026-10-19T14:20:00Z","v":9163,"vw":12.342271},{"c":12.35,"h":12.39,"l":12.35,"n":94,"o":12.39,"t":"2026-10-19T14:25:00Z","v":3780,"vw":12.365455},{"c":12.28,"h":12.375,"l":12.28,"n":118,"o":12.375,"t":"2026-10-19T14:30:00Z","v":4214,"vw":12.324028},{"c":12.28,"h":12.31,"l":12.28,"n":150,"o":12.28,"t":"2026-10-19T14:35:00Z","v":5344,"vw":12.297133},{"c":12.35,"h":12.35,"l":12.28,"n":98,"o":12.31,"t":"2026-10-19T14:40:00Z","v":4123,"vw":12.336485},{"c":12.35,"h":12.395,"l":12.33,"n":124,"o":12.35,"t":"2026-10-19T14:45:00Z","v":5842,"vw":12.367857},{"c":12.355,"h":12.4,"l":12.34,"n":74,"o":12.355,"t":"2026-10-19T14:50:00Z","v":5029,"vw":12.370011},{"c":12.4,"h":12.4,"l":12.33,"n":76,"o":12.345,"t":"2026-10-19T14:55:00Z","v":3175,"vw":12.358798},{"c":12.405,"h":12.41,"l":12.38,"n":90,"o":12.385,"t":"2026-10-19T15:00:00Z","v":5153,"vw":12.400431},{"c":12.52,"h":12.52,"l":12.39,"n":128,"o":12.42,"t":"2026-10-19T15:05:00Z","v":5823,"vw":12.454007},{"c":12.585,"h":12.6,"l":12.48,"n":206,"o":12.52,"t":"2026-10-19T15:10:00Z","v":13115,"vw":12.559363},{"c":12.585,"h":12.585,"l":12.565,"n":117,"o":12.585,"t":"2026-10-19T15:15:00Z","v":7552,"vw":12.573683},{"c":12.56,"h":12.585,"l":12.56,"n":110,"o":12.57,"t":"2026-10-19T15:20:00Z","v":4685,"vw":12.575185},{"c":12.56,"h":12.58,"l":12.545,"n":86,"o":12.57,"t":"2026-10-19T15:25:00Z","v":5468,"vw":12.559915},{"c":12.55,"h":12.58,"l":12.55,"n":100,"o":12.58,"t":"2026-10-19T15:30:00Z","v":4648,"vw":12.568486},{"c":12.565,"h":12.605,"l":12.565,"n":83,"o":12.59,"t":"2026-10-19T15:35:00Z","v":4413,"vw":12.588582},{"c":12.6,"h":12.655,"l":12.56,"n":192,"o":12.58,"t":"2026-10-19T15:40:00Z","v":12901,"vw":12.610015},{"c":12.605,"h":12.63,"l":12.56,"n":126,"o":12.58,"t":"2026-10-19T15:45:00Z","v":5626,"vw":12.601924},{"c":12.605,"h":12.605,"l":12.59,"n":53,"o":12.6,"t":"2026-10-19T15:50:00Z","v":1465,"vw":12.602074},{"c":12.58,"h":12.598,"l":12.56,"n":146,"o":12.59,"t":"2026-10-19T15:55:00Z","v":7755,"vw":12.579001},{"c":12.54,"h":12.57,"l":12.49,"n":202,"o":12.57,"t":"2026-10-19T16:00:00Z","v":11703,"vw":12.523359},{"c":12.52,"h":12.55,"l":12.51,"n":71,"o":12.54,"t":"2026-10-19T16:05:00Z","v":4416,"vw":12.526221},{"c":12.53,"h":12.54,"l":12.53,"n":24,"o":12.54,"t":"2026-10-19T16:10:00Z","v":799,"vw":12.535833},{"c":12.525,"h":12.54,"l":12.525,"n":95,"o":12.54,"t":"2026-10-19T16:15:00Z","v":4199,"vw":12.53343},{"c":12.52,"h":12.55,"l":12.5,"n":133,"o":12.52,"t":"2026-10-19T16:20:00Z","v":8283,"vw":12.526836},{"c":12.54,"h":12.54,"l":12.51,"n":87,"o":12.51,"t":"2026-10-19T16:25:00Z","v":4689,"vw":12.517276},{"c":12.5,"h":12.53,"l":12.5,"n":99,"o":12.53,"t":"2026-10-19T16:30:00Z","v":4469,"vw":12.518545},{"c":12.5,"h":12.51,"l":12.5,"n":43,"o":12.51,"t":"2026-10-19T16:35:00Z","v":1918,"vw":12.508937},{"c":12.49,"h":12.52,"l":12.49,"n":166,"o":12.5,"t":"2026-10-19T16:40:00Z","v":13503,"vw":12.508604},{"c":12.44,"h":12.48,"l":12.44,"n":112,"o":12.48,"t":"2026-10-19T16:45:00Z","v":4656,"vw":12.460522},{"c":12.465,"h":12.48,"l":12.44,"n":118,"o":12.46,"t":"2026-10-19T16:50:00Z","v":6014,"vw":12.469074},{"c":12.46,"h":12.48,"l":12.46,"n":95,"o":12.47,"t":"2026-10-19T16:55:00Z","v":3893,"vw":12.469167},{"c":12.43,"h":12.46,"l":12.43,"n":161,"o":12.46,"t":"2026-10-19T17:00:00Z","v":6103,"vw":12.446052},{"c":12.43,"h":12.45,"l":12.41,"n":84,"o":12.45,"t":"2026-10-19T17:05:00Z","v":3339,"vw":12.432964},{"c":12.445,"h":12.445,"l":12.41,"n":81,"o":12.42,"t":"2026-10-19T17:10:00Z","v":3140,"vw":12.433094},{"c":12.495,"h":12.51,"l":12.43,"n":178,"o":12.46,"t":"2026-10-19T17:15:00Z","v":7119,"vw":12.482236},{"c":12.48,"h":12.51,"l":12.48,"n":96,"o":12.495,"t":"2026-10-19T17:20:00Z","v":4044,"vw":12.494474},{"c":12.535,"h":12.535,"l":12.48,"n":131,"o":12.51,"t":"2026-10-19T17:25:00Z","v":4435,"vw":12.522309},{"c":12.53,"h":12.545,"l":12.51,"n":179,"o":12.535,"t":"2026-10-19T17:30:00Z","v":8255,"vw":12.528725},{"c":12.49,"h":12.53,"l":12.49,"n":109,"o":12.51,"t":"2026-10-19T17:35:00Z","v":4990,"vw":12.508858},{"c":12.54,"h":12.54,"l":12.51,"n":145,"o":12.52,"t":"2026-10-19T17:40:00Z","v":6641,"vw":12.523502},{"c":12.49,"h":12.5289,"l":12.49,"n":130,"o":12.525,"t":"2026-10-19T17:45:00Z","v":5906,"vw":12.5102},{"c":12.515,"h":12.515,"l":12.48,"n":226,"o":12.505,"t":"2026-10-19T17:50:00Z","v":9620,"vw":12.498025},{"c":12.525,"h":12.525,"l":12.49,"n":168,"o":12.51,"t":"2026-10-19T17:55:00Z","v":7473,"vw":12.515163},{"c":12.45,"h":12.52,"l":12.45,"n":117,"o":12.5121,"t":"2026-10-19T18:00:00Z","v":5690,"vw":12.488395},{"c":12.5,"h":12.5,"l":12.46,"n":114,"o":12.47,"t":"2026-10-19T18:05:00Z","v":4306,"vw":12.48216},{"c":12.5,"h":12.5052,"l":12.485,"n":113,"o":12.505,"t":"2026-10-19T18:10:00Z","v":4580,"vw":12.497819},{"c":12.5275,"h":12.5499,"l":12.49,"n":129,"o":12.5,"t":"2026-10-19T18:15:00Z","v":6081,"vw":12.525414},{"c":12.445,"h":12.525,"l":12.445,"n":203,"o":12.525,"t":"2026-10-19T18:20:00Z","v":11373,"vw":12.489295},{"c":12.425,"h":12.44,"l":12.41,"n":122,"o":12.44,"t":"2026-10-19T18:25:00Z","v":5695,"vw":12.425135},{"c":12.42,"h":12.43,"l":12.4,"n":225,"o":12.41,"t":"2026-10-19T18:30:00Z","v":10347,"vw":12.414892},{"c":12.42,"h":12.42,"l":12.41,"n":55,"o":12.41,"t":"2026-10-19T18:35:00Z","v":2099,"vw":12.41403},{"c":12.42,"h":12.42,"l":12.4,"n":117,"o":12.42,"t":"2026-10-19T18:40:00Z","v":3794,"vw":12.417471},{"c":12.43,"h":12.44,"l":12.41,"n":156,"o":12.42,"t":"2026-10-19T18:45:00Z","v":8451,"vw":12.430772},{"c":12.455,"h":12.49,"l":12.43,"n":438,"o":12.43,"t":"2026-10-19T18:50:00Z","v":35052,"vw":12.458774},{"c":12.45,"h":12.47,"l":12.45,"n":153,"o":12.46,"t":"2026-10-19T18:55:00Z","v":8901,"vw":12.461425},{"c":12.45,"h":12.47,"l":12.44,"n":197,"o":12.46,"t":"2026-10-19T19:00:00Z","v":7556,"vw":12.461964},{"c":12.45,"h":12.4699,"l":12.44,"n":193,"o":12.46,"t":"2026-10-19T19:05:00Z","v":9773,"vw":12.453629},{"c":12.47,"h":12.48,"l":12.45,"n":204,"o":12.45,"t":"2026-10-19T19:10:00Z","v":8551,"vw":12.465457},{"c":12.48,"h":12.485,"l":12.46,"n":364,"o":12.47,"t":"2026-10-19T19:15:00Z","v":20908,"vw":12.480604},{"c":12.51,"h":12.53,"l":12.47,"n":313,"o":12.49,"t":"2026-10-19T19:20:00Z","v":16165,"vw":12.498516},{"c":12.5,"h":12.55,"l":12.49,"n":420,"o":12.535,"t":"2026-10-19T19:25:00Z","v":24359,"vw":12.505753},{"c":12.51,"h":12.525,"l":12.51,"n":372,"o":12.515,"t":"2026-10-19T19:30:00Z","v":20506,"vw":12.521323},{"c":12.5,"h":12.515,"l":12.48,"n":527,"o":12.515,"t":"2026-10-19T19:35:00Z","v":31469,"vw":12.497812},{"c":12.53,"h":12.53,"l":12.49,"n":433,"o":12.51,"t":"2026-10-19T19:40:00Z","v":30003,"vw":12.509639},{"c":12.485,"h":12.535,"l":12.465,"n":633,"o":12.535,"t":"2026-10-19T19:45:00Z","v":41454,"vw":12.50049},{"c":12.42,"h":12.48,"l":12.39,"n":445,"o":12.48,"t":"2026-10-19T19:50:00Z","v":24764,"vw":12.421569},{"c":12.46,"h":12.49,"l":12.415,"n":1908,"o":12.44,"t":"2026-10-19T19:55:00Z","v":150020,"vw":12.441914},{"c":12.43,"h":12.43,"l":12.43,"n":18,"o":12.43,"t":"2026-10-19T20:00:00Z","v":221206,"vw":12.43},{"c":12.4672,"h":12.4672,"l":12.23,"n":30,"o":12.26,"t":"2026-10-20T13:30:00Z","v":13497,"vw":12.271192},{"c":12.34,"h":12.34,"l":12.2629,"n":18,"o":12.34,"t":"2026-10-20T13:35:00Z","v":523,"vw":12.305615},{"c":12.59,"h":12.59,"l":12.2706,"n":94,"o":12.36,"t":"2026-10-20T13:45:00Z","v":5984,"vw":12.495481},{"c":12.64,"h":12.64,"l":12.545,"n":87,"o":12.545,"t":"2026-10-20T13:50:00Z","v":3858,"vw":12.591169},{"c":12.61,"h":12.64,"l":12.6,"n":103,"o":12.64,"t":"2026-10-20T13:55:00Z","v":4077,"vw":12.613578},{"c":12.54,"h":12.62,"l":12.54,"n":59,"o":12.62,"t":"2026-10-20T14:00:00Z","v":1536,"vw":12.58},{"c":12.605,"h":12.605,"l":12.515,"n":142,"o":12.52,"t":"2026-10-20T14:05:00Z","v":5373,"vw":12.557723},{"c":12.595,"h":12.605,"l":12.58,"n":65,"o":12.58,"t":"2026-10-20T14:10:00Z","v":2298,"vw":12.587273},{"c":12.68,"h":12.68,"l":12.595,"n":69,"o":12.595,"t":"2026-10-20T14:15:00Z","v":2015,"vw":12.622584},{"c":12.78,"h":12.79,"l":12.69,"n":160,"o":12.69,"t":"2026-10-20T14:20:00Z","v":6227,"vw":12.74935},{"c":12.88,"h":12.88,"l":12.78,"n":174,"o":12.81,"t":"2026-10-20T14:25:00Z","v":7348,"vw":12.808642},{"c":12.7929,"h":12.875,"l":12.7929,"n":180,"o":12.86,"t":"2026-10-20T14:30:00Z","v":6756,"vw":12.852971},{"c":12.81,"h":12.85,"l":12.795,"n":150,"o":12.83,"t":"2026-10-20T14:35:00Z","v":3855,"vw":12.818663},{"c":12.935,"h":12.95,"l":12.805,"n":202,"o":12.805,"t":"2026-10-20T14:40:00Z","v":12508,"vw":12.932325},{"c":12.9599,"h":12.9599,"l":12.92,"n":59,"o":12.935,"t":"2026-10-20T14:45:00Z","v":2423,"vw":12.928682},{"c":12.94,"h":12.95,"l":12.86,"n":141,"o":12.86,"t":"2026-10-20T14:50:00Z","v":4085,"vw":12.917605},{"c":13.02,"h":13.02,"l":12.96,"n":87,"o":12.96,"t":"2026-10-20T14:55:00Z","v":4456,"vw":12.974375},{"c":13.03,"h":13.045,"l":13.02,"n":158,"o":13.02,"t":"2026-10-20T15:00:00Z","v":4811,"vw":13.031731},{"c":13.015,"h":13.03,"l":13.01,"n":66,"o":13.01,"t":"2026-10-20T15:05:00Z","v":2027,"vw":13.013683},{"c":12.925,"h":13.02,"l":12.92,"n":196,"o":13.02,"t":"2026-10-20T15:10:00Z","v":6312,"vw":12.985408},{"c":13.025,"h":13.03,"l":12.95,"n":175,"o":12.95,"t":"2026-10-20T15:15:00Z","v":5956,"vw":12.994796},{"c":13.04,"h":13.04,"l":13.04,"n":53,"o":13.04,"t":"2026-10-20T15:20:00Z","v":1268,"vw":13.04},{"c":13.01,"h":13.07,"l":13.01,"n":249,"o":13.05,"t":"2026-10-20T15:25:00Z","v":21445,"vw":13.045523},{"c":13.005,"h":13.03,"l":13,"n":140,"o":13.01,"t":"2026-10-20T15:30:00Z","v":8420,"vw":13.013216},{"c":13.01,"h":13.03,"l":13,"n":156,"o":13.02,"t":"2026-10-20T15:35:00Z","v":5732,"vw":13.008775},{"c":12.995,"h":13.03,"l":12.995,"n":154,"o":13.02,"t":"2026-10-20T15:40:00Z","v":6176,"vw":13.01637},{"c":12.96,"h":12.98,"l":12.94,"n":83,"o":12.98,"t":"2026-10-20T15:45:00Z","v":2269,"vw":12.963521},{"c":13.03,"h":13.03,"l":12.95,"n":125,"o":12.95,"t":"2026-10-20T15:50:00Z","v":5303,"vw":12.979822},{"c":13.03,"h":13.05,"l":13.02,"n":90,"o":13.05,"t":"2026-10-20T15:55:00Z","v":3455,"vw":13.030687},{"c":13.055,"h":13.08,"l":13.015,"n":189,"o":13.04,"t":"2026-10-20T16:00:00Z","v":11483,"vw":13.042087},{"c":13.08,"h":13.095,"l":13.07,"n":132,"o":13.07,"t":"2026-10-20T16:05:00Z","v":4940,"vw":13.079196},{"c":13.095,"h":13.095,"l":13.07,"n":138,"o":13.08,"t":"2026-10-20T16:10:00Z","v":3831,"vw":13.080922},{"c":13.03,"h":13.1,"l":13.03,"n":197,"o":13.1,"t":"2026-10-20T16:15:00Z","v":9743,"vw":13.068874},{"c":13.04,"h":13.05,"l":13.04,"n":95,"o":13.04,"t":"2026-10-20T16:20:00Z","v":2455,"vw":13.043296},{"c":13.075,"h":13.075,"l":13.05,"n":101,"o":13.05,"t":"2026-10-20T16:25:00Z","v":2684,"vw":13.063731},{"c":13.105,"h":13.12,"l":13.08,"n":121,"o":13.08,"t":"2026-10-20T16:30:00Z","v":4151,"vw":13.090715},{"c":13.105,"h":13.105,"l":13.105,"n":78,"o":13.105,"t":"2026-10-20T16:35:00Z","v":2680,"vw":13.105},{"c":13.08,"h":13.105,"l":13.08,"n":79,"o":13.105,"t":"2026-10-20T16:40:00Z","v":4089,"vw":13.085577},{"c":13.1,"h":13.1,"l":13.075,"n":126,"o":13.08,"t":"2026-10-20T16:45:00Z","v":6955,"vw":13.084312},{"c":13.03,"h":13.09,"l":13.02,"n":181,"o":13.09,"t":"2026-10-20T16:50:00Z","v":7704,"vw":13.054834},{"c":13.04,"h":13.04,"l":13.04,"n":48,"o":13.04,"t":"2026-10-20T16:55:00Z","v":1168,"vw":13.04},{"c":13.05,"h":13.06,"l":13.05,"n":92,"o":13.06,"t":"2026-10-20T17:00:00Z","v":3185,"vw":13.056944},{"c":13.055,"h":13.07,"l":13.055,"n":97,"o":13.07,"t":"2026-10-20T17:05:00Z","v":3482,"vw":13.068556},{"c":13.055,"h":13.055,"l":13.0485,"n":77,"o":13.055,"t":"2026-10-20T17:10:00Z","v":2637,"vw":13.054308},{"c":13.05,"h":13.1,"l":13.041,"n":200,"o":13.041,"t":"2026-10-20T17:15:00Z","v":11373,"vw":13.078333},{"c":13.08,"h":13.08,"l":13.06,"n":76,"o":13.065,"t":"2026-10-20T17:20:00Z","v":3503,"vw":13.062283},{"c":13.1,"h":13.14,"l":13.065,"n":240,"o":13.065,"t":"2026-10-20T17:25:00Z","v":31658,"vw":13.120209},{"c":13.06,"h":13.12,"l":13.06,"n":209,"o":13.12,"t":"2026-10-20T17:30:00Z","v":9435,"vw":13.092499},{"c":13.035,"h":13.08,"l":13.035,"n":97,"o":13.08,"t":"2026-10-20T17:35:00Z","v":4677,"vw":13.04973},{"c":13.045,"h":13.06,"l":13.035,"n":137,"o":13.035,"t":"2026-10-20T17:40:00Z","v":7317,"vw":13.0452},{"c":13.045,"h":13.06,"l":13.035,"n":152,"o":13.045,"t":"2026-10-20T17:45:00Z","v":7041,"vw":13.047903},{"c":13.04,"h":13.05,"l":13.035,"n":120,"o":13.045,"t":"2026-10-20T17:50:00Z","v":6138,"vw":13.041449},{"c":13.035,"h":13.04,"l":13.03,"n":178,"o":13.04,"t":"2026-10-20T17:55:00Z","v":9213,"vw":13.03428},{"c":12.985,"h":13.02,"l":12.975,"n":254,"o":13.02,"t":"2026-10-20T18:00:00Z","v":14777,"vw":12.988509},{"c":12.955,"h":12.99,"l":12.935,"n":187,"o":12.98,"t":"2026-10-20T18:05:00Z","v":9612,"vw":12.962127},{"c":12.935,"h":12.96,"l":12.92,"n":135,"o":12.955,"t":"2026-10-20T18:10:00Z","v":5350,"vw":12.93897},{"c":12.895,"h":12.96,"l":12.895,"n":168,"o":12.92,"t":"2026-10-20T18:15:00Z","v":9735,"vw":12.931117},{"c":12.865,"h":12.895,"l":12.855,"n":135,"o":12.895,"t":"2026-10-20T18:20:00Z","v":6258,"vw":12.877796},{"c":12.855,"h":12.885,"l":12.8501,"n":209,"o":12.865,"t":"2026-10-20T18:25:00Z","v":11473,"vw":12.87365},{"c":12.84,"h":12.855,"l":12.84,"n":152,"o":12.855,"t":"2026-10-20T18:30:00Z","v":5385,"vw":12.849769},{"c":12.81,"h":12.84,"l":12.81,"n":155,"o":12.84,"t":"2026-10-20T18:35:00Z","v":6922,"vw":12.81828},{"c":12.81,"h":12.85,"l":12.8,"n":237,"o":12.81,"t":"2026-10-20T18:40:00Z","v":12118,"vw":12.821865},{"c":12.865,"h":12.865,"l":12.81,"n":237,"o":12.81,"t":"2026-10-20T18:45:00Z","v":10075,"vw":12.844304},{"c":12.89,"h":12.89,"l":12.85,"n":297,"o":12.865,"t":"2026-10-20T18:50:00Z","v":18365,"vw":12.865653},{"c":12.86,"h":12.89,"l":12.855,"n":239,"o":12.88,"t":"2026-10-20T18:55:00Z","v":14941,"vw":12.865351},{"c":12.84,"h":12.89,"l":12.84,"n":454,"o":12.86,"t":"2026-10-20T19:00:00Z","v":24641,"vw":12.860648},{"c":12.86,"h":12.86,"l":12.85,"n":129,"o":12.855,"t":"2026-10-20T19:05:00Z","v":4847,"vw":12.858066},{"c":12.82,"h":12.86,"l":12.82,"n":212,"o":12.85,"t":"2026-10-20T19:10:00Z","v":11752,"vw":12.84063},{"c":12.83,"h":12.84,"l":12.82,"n":275,"o":12.82,"t":"2026-10-20T19:15:00Z","v":15226,"vw":12.833252},{"c":12.7801,"h":12.82,"l":12.78,"n":220,"o":12.82,"t":"2026-10-20T19:20:00Z","v":9664,"vw":12.79828},{"c":12.78,"h":12.78,"l":12.755,"n":413,"o":12.78,"t":"2026-10-20T19:25:00Z","v":21020,"vw":12.770234},{"c":12.76,"h":12.8,"l":12.76,"n":419,"o":12.78,"t":"2026-10-20T19:30:00Z","v":22970,"vw":12.784208},{"c":12.69,"h":12.76,"l":12.685,"n":342,"o":12.76,"t":"2026-10-20T19:35:00Z","v":20351,"vw":12.717915},{"c":12.69,"h":12.705,"l":12.685,"n":699,"o":12.69,"t":"2026-10-20T19:40:00Z","v":42628,"vw":12.694282},{"c":12.695,"h":12.705,"l":12.66,"n":762,"o":12.695,"t":"2026-10-20T19:45:00Z","v":57454,"vw":12.68967},{"c":12.725,"h":12.725,"l":12.665,"n":923,"o":12.695,"t":"2026-10-20T19:50:00Z","v":62497,"vw":12.703399},{"c":12.74,"h":12.76,"l":12.67,"n":2659,"o":12.725,"t":"2026-10-20T19:55:00Z","v":230530,"vw":12.708688},{"c":12.75,"h":12.75,"l":12.71,"n":24,"o":12.75,"t":"2026-10-20T20:00:00Z","v":390179,"vw":12.749986},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-20T20:25:00Z","v":268812,"vw":12.75},{"c":12.84,"h":13,"l":12.7,"n":27,"o":12.99,"t":"2026-10-21T13:30:00Z","v":14447,"vw":12.985313},{"c":12.695,"h":12.84,"l":12.62,"n":47,"o":12.84,"t":"2026-10-21T13:35:00Z","v":2734,"vw":12.726278},{"c":12.74,"h":12.83,"l":12.68,"n":57,"o":12.69,"t":"2026-10-21T13:40:00Z","v":4644,"vw":12.773264},{"c":12.79,"h":12.85,"l":12.735,"n":131,"o":12.735,"t":"2026-10-21T13:45:00Z","v":8297,"vw":12.803613},{"c":12.87,"h":12.9299,"l":12.84,"n":73,"o":12.84,"t":"2026-10-21T13:50:00Z","v":2430,"vw":12.862122},{"c":12.815,"h":12.88,"l":12.81,"n":67,"o":12.88,"t":"2026-10-21T13:55:00Z","v":3660,"vw":12.835244},{"c":12.84,"h":12.84,"l":12.75,"n":130,"o":12.75,"t":"2026-10-21T14:00:00Z","v":6665,"vw":12.805275},{"c":12.75,"h":12.825,"l":12.75,"n":77,"o":12.825,"t":"2026-10-21T14:05:00Z","v":2827,"vw":12.788333},{"c":12.795,"h":12.82,"l":12.74,"n":111,"o":12.75,"t":"2026-10-21T14:10:00Z","v":9650,"vw":12.77998},{"c":12.805,"h":12.82,"l":12.72,"n":177,"o":12.79,"t":"2026-10-21T14:15:00Z","v":14240,"vw":12.793038},{"c":12.85,"h":12.88,"l":12.78,"n":119,"o":12.805,"t":"2026-10-21T14:20:00Z","v":4601,"vw":12.823159},{"c":12.85,"h":12.885,"l":12.85,"n":77,"o":12.88,"t":"2026-10-21T14:25:00Z","v":2533,"vw":12.869524},{"c":12.92,"h":12.92,"l":12.83,"n":144,"o":12.83,"t":"2026-10-21T14:30:00Z","v":5220,"vw":12.87786},{"c":12.92,"h":12.92,"l":12.88,"n":65,"o":12.92,"t":"2026-10-21T14:35:00Z","v":2430,"vw":12.915774},{"c":12.93,"h":12.93,"l":12.89,"n":65,"o":12.89,"t":"2026-10-21T14:40:00Z","v":3639,"vw":12.895583},{"c":12.98,"h":12.984,"l":12.895,"n":132,"o":12.895,"t":"2026-10-21T14:45:00Z","v":6138,"vw":12.952519},{"c":12.95,"h":12.984,"l":12.93,"n":114,"o":12.98,"t":"2026-10-21T14:50:00Z","v":3884,"vw":12.958669},{"c":12.86,"h":12.95,"l":12.86,"n":244,"o":12.93,"t":"2026-10-21T14:55:00Z","v":9865,"vw":12.92059},{"c":12.88,"h":12.885,"l":12.86,"n":177,"o":12.87,"t":"2026-10-21T15:00:00Z","v":6906,"vw":12.874196},{"c":12.88,"h":12.88,"l":12.84,"n":169,"o":12.87,"t":"2026-10-21T15:05:00Z","v":7424,"vw":12.860483},{"c":12.87,"h":12.89,"l":12.865,"n":136,"o":12.865,"t":"2026-10-21T15:10:00Z","v":9323,"vw":12.880695},{"c":12.89,"h":12.9,"l":12.87,"n":203,"o":12.88,"t":"2026-10-21T15:15:00Z","v":22413,"vw":12.881589},{"c":12.905,"h":12.91,"l":12.88,"n":176,"o":12.88,"t":"2026-10-21T15:20:00Z","v":12856,"vw":12.889985},{"c":12.98,"h":12.98,"l":12.905,"n":190,"o":12.905,"t":"2026-10-21T15:25:00Z","v":12346,"vw":12.949109},{"c":12.94,"h":12.98,"l":12.93,"n":92,"o":12.97,"t":"2026-10-21T15:30:00Z","v":7590,"vw":12.953132},{"c":12.97,"h":12.99,"l":12.95,"n":158,"o":12.96,"t":"2026-10-21T15:35:00Z","v":8588,"vw":12.967364},{"c":12.96,"h":12.99,"l":12.96,"n":120,"o":12.97,"t":"2026-10-21T15:40:00Z","v":4804,"vw":12.973504},{"c":12.98,"h":12.99,"l":12.96,"n":154,"o":12.97,"t":"2026-10-21T15:45:00Z","v":13347,"vw":12.983908},{"c":12.96,"h":12.98,"l":12.96,"n":127,"o":12.98,"t":"2026-10-21T15:50:00Z","v":5753,"vw":12.971423},{"c":12.95,"h":12.96,"l":12.94,"n":189,"o":12.95,"t":"2026-10-21T15:55:00Z","v":8650,"vw":12.952137},{"c":12.92,"h":12.945,"l":12.91,"n":220,"o":12.93,"t":"2026-10-21T16:00:00Z","v":12088,"vw":12.930922},{"c":12.8877,"h":12.92,"l":12.88,"n":136,"o":12.92,"t":"2026-10-21T16:05:00Z","v":8084,"vw":12.908363},{"c":12.89,"h":12.9,"l":12.87,"n":145,"o":12.88,"t":"2026-10-21T16:10:00Z","v":8012,"vw":12.882413},{"c":12.865,"h":12.9,"l":12.865,"n":113,"o":12.9,"t":"2026-10-21T16:15:00Z","v":7815,"vw":12.879493},{"c":12.91,"h":12.92,"l":12.87,"n":132,"o":12.87,"t":"2026-10-21T16:20:00Z","v":8646,"vw":12.898188},{"c":12.92,"h":12.92,"l":12.91,"n":112,"o":12.92,"t":"2026-10-21T16:25:00Z","v":7860,"vw":12.915814},{"c":12.89,"h":12.93,"l":12.89,"n":82,"o":12.92,"t":"2026-10-21T16:30:00Z","v":4275,"vw":12.903058},{"c":13,"h":13.005,"l":12.88,"n":273,"o":12.88,"t":"2026-10-21T16:35:00Z","v":21537,"vw":12.927372},{"c":12.935,"h":13,"l":12.92,"n":278,"o":12.98,"t":"2026-10-21T16:40:00Z","v":13387,"vw":12.971715},{"c":12.96,"h":12.97,"l":12.92,"n":143,"o":12.94,"t":"2026-10-21T16:45:00Z","v":9403,"vw":12.941215},{"c":12.93,"h":12.97,"l":12.93,"n":137,"o":12.96,"t":"2026-10-21T16:50:00Z","v":8424,"vw":12.947271},{"c":12.935,"h":12.94,"l":12.93,"n":59,"o":12.94,"t":"2026-10-21T16:55:00Z","v":3821,"vw":12.937397},{"c":12.935,"h":12.94,"l":12.92,"n":105,"o":12.93,"t":"2026-10-21T17:00:00Z","v":8039,"vw":12.930711},{"c":12.97,"h":12.97,"l":12.935,"n":109,"o":12.935,"t":"2026-10-21T17:05:00Z","v":5882,"vw":12.954482},{"c":12.96,"h":12.96,"l":12.95,"n":104,"o":12.96,"t":"2026-10-21T17:10:00Z","v":5647,"vw":12.953326},{"c":12.95,"h":12.96,"l":12.95,"n":109,"o":12.96,"t":"2026-10-21T17:15:00Z","v":6699,"vw":12.951343},{"c":12.94,"h":12.96,"l":12.94,"n":94,"o":12.94,"t":"2026-10-21T17:20:00Z","v":5721,"vw":12.951285},{"c":12.93,"h":12.945,"l":12.925,"n":153,"o":12.94,"t":"2026-10-21T17:25:00Z","v":7148,"vw":12.936663},{"c":12.9303,"h":12.94,"l":12.925,"n":74,"o":12.93,"t":"2026-10-21T17:30:00Z","v":6254,"vw":12.931963},{"c":12.95,"h":12.95,"l":12.94,"n":108,"o":12.94,"t":"2026-10-21T17:35:00Z","v":4609,"vw":12.945329},{"c":12.93,"h":12.96,"l":12.925,"n":150,"o":12.95,"t":"2026-10-21T17:40:00Z","v":13016,"vw":12.94878},{"c":12.97,"h":12.97,"l":12.93,"n":153,"o":12.94,"t":"2026-10-21T17:45:00Z","v":11927,"vw":12.951962},{"c":12.98,"h":12.98,"l":12.96,"n":72,"o":12.96,"t":"2026-10-21T17:50:00Z","v":4535,"vw":12.963609},{"c":12.965,"h":12.98,"l":12.965,"n":100,"o":12.98,"t":"2026-10-21T17:55:00Z","v":4062,"vw":12.968777},{"c":12.995,"h":13.02,"l":12.96,"n":186,"o":12.96,"t":"2026-10-21T18:00:00Z","v":14384,"vw":12.989071},{"c":12.99,"h":13.01,"l":12.97,"n":149,"o":13.01,"t":"2026-10-21T18:05:00Z","v":11198,"vw":12.989132},{"c":13.01,"h":13.01,"l":12.985,"n":71,"o":12.985,"t":"2026-10-21T18:10:00Z","v":6489,"vw":13.000797},{"c":12.9982,"h":13.02,"l":12.9982,"n":117,"o":13.01,"t":"2026-10-21T18:15:00Z","v":7126,"vw":13.006746},{"c":12.985,"h":12.99,"l":12.975,"n":120,"o":12.99,"t":"2026-10-21T18:20:00Z","v":5984,"vw":12.98511},{"c":13.02,"h":13.03,"l":12.985,"n":131,"o":12.985,"t":"2026-10-21T18:25:00Z","v":8609,"vw":13.005584},{"c":13.025,"h":13.03,"l":13.02,"n":102,"o":13.03,"t":"2026-10-21T18:30:00Z","v":5433,"vw":13.025255},{"c":13.06,"h":13.06,"l":13.01,"n":200,"o":13.025,"t":"2026-10-21T18:35:00Z","v":12132,"vw":13.03114},{"c":13.07,"h":13.07,"l":13.07,"n":73,"o":13.07,"t":"2026-10-21T18:40:00Z","v":2875,"vw":13.07},{"c":13.01,"h":13.08,"l":13.01,"n":311,"o":13.06,"t":"2026-10-21T18:45:00Z","v":17648,"vw":13.049497},{"c":13.005,"h":13.02,"l":12.965,"n":173,"o":13.01,"t":"2026-10-21T18:50:00Z","v":9002,"vw":12.994441},{"c":12.965,"h":13.005,"l":12.965,"n":178,"o":13.005,"t":"2026-10-21T18:55:00Z","v":7906,"vw":12.978974},{"c":12.915,"h":12.965,"l":12.87,"n":242,"o":12.965,"t":"2026-10-21T19:00:00Z","v":18365,"vw":12.913598},{"c":12.855,"h":12.9,"l":12.855,"n":118,"o":12.9,"t":"2026-10-21T19:05:00Z","v":5371,"vw":12.873513},{"c":12.88,"h":12.88,"l":12.83,"n":191,"o":12.855,"t":"2026-10-21T19:10:00Z","v":10761,"vw":12.860705},{"c":12.91,"h":12.92,"l":12.875,"n":168,"o":12.88,"t":"2026-10-21T19:15:00Z","v":9259,"vw":12.889273},{"c":12.9,"h":12.93,"l":12.895,"n":227,"o":12.92,"t":"2026-10-21T19:20:00Z","v":13262,"vw":12.909964},{"c":12.979,"h":12.979,"l":12.91,"n":268,"o":12.91,"t":"2026-10-21T19:25:00Z","v":20583,"vw":12.943187},{"c":12.96,"h":12.98,"l":12.94,"n":278,"o":12.965,"t":"2026-10-21T19:30:00Z","v":27441,"vw":12.956494},{"c":12.985,"h":12.99,"l":12.95,"n":280,"o":12.96,"t":"2026-10-21T19:35:00Z","v":22836,"vw":12.966244},{"c":12.955,"h":12.985,"l":12.955,"n":311,"o":12.985,"t":"2026-10-21T19:40:00Z","v":20971,"vw":12.973218},{"c":12.965,"h":12.99,"l":12.94,"n":460,"o":12.955,"t":"2026-10-21T19:45:00Z","v":35673,"vw":12.961148},{"c":12.95,"h":12.975,"l":12.935,"n":502,"o":12.965,"t":"2026-10-21T19:50:00Z","v":41025,"vw":12.956518},{"c":12.93,"h":12.95,"l":12.89,"n":1640,"o":12.95,"t":"2026-10-21T19:55:00Z","v":138010,"vw":12.914161},{"c":12.92,"h":12.92,"l":12.92,"n":32,"o":12.92,"t":"2026-10-21T20:00:00Z","v":296664,"vw":12.92},{"c":12.725,"h":13.06,"l":12.725,"n":35,"o":13.06,"t":"2026-10-22T13:30:00Z","v":15301,"vw":12.768976},{"c":12.745,"h":12.76,"l":12.725,"n":70,"o":12.725,"t":"2026-10-22T13:35:00Z","v":2112,"vw":12.753934},{"c":12.66,"h":12.74,"l":12.66,"n":27,"o":12.74,"t":"2026-10-22T13:40:00Z","v":864,"vw":12.715079},{"c":12.75,"h":12.75,"l":12.6209,"n":70,"o":12.66,"t":"2026-10-22T13:45:00Z","v":2924,"vw":12.710949},{"c":12.74,"h":12.74,"l":12.67,"n":71,"o":12.74,"t":"2026-10-22T13:50:00Z","v":1481,"vw":12.712084},{"c":13.02,"h":13.02,"l":12.74,"n":131,"o":12.74,"t":"2026-10-22T13:55:00Z","v":8030,"vw":12.886818},{"c":12.93,"h":13,"l":12.91,"n":64,"o":12.91,"t":"2026-10-22T14:00:00Z","v":1947,"vw":12.941853},{"c":12.9675,"h":12.9675,"l":12.87,"n":116,"o":12.94,"t":"2026-10-22T14:05:00Z","v":4172,"vw":12.922269},{"c":12.89,"h":13.02,"l":12.89,"n":150,"o":12.91,"t":"2026-10-22T14:10:00Z","v":19199,"vw":12.938061},{"c":12.92,"h":12.94,"l":12.89,"n":112,"o":12.89,"t":"2026-10-22T14:15:00Z","v":6343,"vw":12.920054},{"c":12.86,"h":12.89,"l":12.86,"n":115,"o":12.89,"t":"2026-10-22T14:20:00Z","v":5384,"vw":12.868356},{"c":12.74,"h":12.83,"l":12.74,"n":142,"o":12.83,"t":"2026-10-22T14:25:00Z","v":4080,"vw":12.758778},{"c":12.78,"h":12.81,"l":12.74,"n":126,"o":12.74,"t":"2026-10-22T14:30:00Z","v":5172,"vw":12.781169},{"c":12.735,"h":12.79,"l":12.72,"n":322,"o":12.79,"t":"2026-10-22T14:35:00Z","v":29849,"vw":12.749666},{"c":12.77,"h":12.78,"l":12.7,"n":418,"o":12.71,"t":"2026-10-22T14:40:00Z","v":22504,"vw":12.727587},{"c":12.71,"h":12.79,"l":12.71,"n":218,"o":12.775,"t":"2026-10-22T14:45:00Z","v":8047,"vw":12.761019},{"c":12.7,"h":12.71,"l":12.68,"n":211,"o":12.71,"t":"2026-10-22T14:50:00Z","v":28109,"vw":12.692834},{"c":12.7,"h":12.71,"l":12.64,"n":316,"o":12.71,"t":"2026-10-22T14:55:00Z","v":14276,"vw":12.670345},{"c":12.62,"h":12.691,"l":12.62,"n":149,"o":12.691,"t":"2026-10-22T15:00:00Z","v":19184,"vw":12.645809},{"c":12.535,"h":12.64,"l":12.53,"n":142,"o":12.63,"t":"2026-10-22T15:05:00Z","v":12613,"vw":12.607328},{"c":12.49,"h":12.53,"l":12.49,"n":211,"o":12.51,"t":"2026-10-22T15:10:00Z","v":7242,"vw":12.511057},{"c":12.605,"h":12.605,"l":12.49,"n":423,"o":12.49,"t":"2026-10-22T15:15:00Z","v":17777,"vw":12.554735},{"c":12.66,"h":12.675,"l":12.61,"n":243,"o":12.61,"t":"2026-10-22T15:20:00Z","v":10724,"vw":12.63348},{"c":12.64,"h":12.67,"l":12.64,"n":86,"o":12.66,"t":"2026-10-22T15:25:00Z","v":2155,"vw":12.655327},{"c":12.7,"h":12.71,"l":12.64,"n":192,"o":12.64,"t":"2026-10-22T15:30:00Z","v":8574,"vw":12.69792},{"c":12.7,"h":12.75,"l":12.7,"n":150,"o":12.71,"t":"2026-10-22T15:35:00Z","v":6279,"vw":12.731156},{"c":12.76,"h":12.8,"l":12.7,"n":391,"o":12.715,"t":"2026-10-22T15:40:00Z","v":63728,"vw":12.763441},{"c":12.77,"h":12.78,"l":12.745,"n":274,"o":12.75,"t":"2026-10-22T15:45:00Z","v":23755,"vw":12.767617},{"c":12.795,"h":12.795,"l":12.75,"n":400,"o":12.75,"t":"2026-10-22T15:50:00Z","v":21711,"vw":12.777739},{"c":12.84,"h":12.85,"l":12.78,"n":165,"o":12.78,"t":"2026-10-22T15:55:00Z","v":9399,"vw":12.807135},{"c":12.8,"h":12.88,"l":12.8,"n":188,"o":12.85,"t":"2026-10-22T16:00:00Z","v":11460,"vw":12.84398},{"c":12.74,"h":12.8,"l":12.74,"n":175,"o":12.8,"t":"2026-10-22T16:05:00Z","v":10763,"vw":12.783137},{"c":12.715,"h":12.74,"l":12.7,"n":117,"o":12.74,"t":"2026-10-22T16:10:00Z","v":3465,"vw":12.727607},{"c":12.725,"h":12.745,"l":12.71,"n":178,"o":12.715,"t":"2026-10-22T16:15:00Z","v":10124,"vw":12.730106},{"c":12.73,"h":12.76,"l":12.725,"n":142,"o":12.725,"t":"2026-10-22T16:20:00Z","v":8501,"vw":12.739659},{"c":12.715,"h":12.75,"l":12.715,"n":127,"o":12.75,"t":"2026-10-22T16:25:00Z","v":6713,"vw":12.726964},{"c":12.73,"h":12.73,"l":12.705,"n":167,"o":12.715,"t":"2026-10-22T16:30:00Z","v":8811,"vw":12.717755},{"c":12.7,"h":12.735,"l":12.7,"n":125,"o":12.73,"t":"2026-10-22T16:35:00Z","v":5355,"vw":12.713013},{"c":12.66,"h":12.71,"l":12.66,"n":85,"o":12.71,"t":"2026-10-22T16:40:00Z","v":2097,"vw":12.687654},{"c":12.6,"h":12.66,"l":12.6,"n":177,"o":12.66,"t":"2026-10-22T16:45:00Z","v":5664,"vw":12.629819},{"c":12.64,"h":12.65,"l":12.61,"n":165,"o":12.62,"t":"2026-10-22T16:50:00Z","v":7546,"vw":12.628052},{"c":12.66,"h":12.66,"l":12.63,"n":50,"o":12.64,"t":"2026-10-22T16:55:00Z","v":2806,"vw":12.647719},{"c":12.64,"h":12.68,"l":12.64,"n":139,"o":12.67,"t":"2026-10-22T17:00:00Z","v":6868,"vw":12.668324},{"c":12.62,"h":12.63,"l":12.59,"n":119,"o":12.62,"t":"2026-10-22T17:05:00Z","v":3487,"vw":12.616896},{"c":12.61,"h":12.645,"l":12.61,"n":103,"o":12.64,"t":"2026-10-22T17:10:00Z","v":5571,"vw":12.625135},{"c":12.55,"h":12.61,"l":12.55,"n":182,"o":12.61,"t":"2026-10-22T17:15:00Z","v":19999,"vw":12.593006},{"c":12.56,"h":12.59,"l":12.56,"n":161,"o":12.56,"t":"2026-10-22T17:20:00Z","v":13011,"vw":12.575343},{"c":12.58,"h":12.58,"l":12.55,"n":166,"o":12.56,"t":"2026-10-22T17:25:00Z","v":6121,"vw":12.567694},{"c":12.61,"h":12.61,"l":12.57,"n":131,"o":12.58,"t":"2026-10-22T17:30:00Z","v":5680,"vw":12.592324},{"c":12.54,"h":12.61,"l":12.53,"n":140,"o":12.61,"t":"2026-10-22T17:35:00Z","v":7037,"vw":12.589909},{"c":12.49,"h":12.53,"l":12.4801,"n":189,"o":12.53,"t":"2026-10-22T17:40:00Z","v":8744,"vw":12.512908},{"c":12.48,"h":12.5,"l":12.48,"n":154,"o":12.485,"t":"2026-10-22T17:45:00Z","v":5385,"vw":12.487335},{"c":12.515,"h":12.515,"l":12.45,"n":341,"o":12.47,"t":"2026-10-22T17:50:00Z","v":24944,"vw":12.47386},{"c":12.52,"h":12.52,"l":12.5,"n":140,"o":12.515,"t":"2026-10-22T17:55:00Z","v":5463,"vw":12.516666},{"c":12.495,"h":12.52,"l":12.49,"n":242,"o":12.52,"t":"2026-10-22T18:00:00Z","v":9951,"vw":12.499681},{"c":12.52,"h":12.53,"l":12.49,"n":190,"o":12.49,"t":"2026-10-22T18:05:00Z","v":10486,"vw":12.51132},{"c":12.57,"h":12.5773,"l":12.525,"n":170,"o":12.525,"t":"2026-10-22T18:10:00Z","v":9778,"vw":12.545655},{"c":12.6,"h":12.6,"l":12.55,"n":228,"o":12.56,"t":"2026-10-22T18:15:00Z","v":9420,"vw":12.565679},{"c":12.61,"h":12.615,"l":12.59,"n":268,"o":12.6,"t":"2026-10-22T18:20:00Z","v":11139,"vw":12.602993},{"c":12.58,"h":12.61,"l":12.55,"n":282,"o":12.61,"t":"2026-10-22T18:25:00Z","v":34749,"vw":12.558588},{"c":12.57,"h":12.58,"l":12.555,"n":240,"o":12.56,"t":"2026-10-22T18:30:00Z","v":8521,"vw":12.571404},{"c":12.53,"h":12.57,"l":12.53,"n":275,"o":12.57,"t":"2026-10-22T18:35:00Z","v":25271,"vw":12.540885},{"c":12.545,"h":12.545,"l":12.51,"n":200,"o":12.53,"t":"2026-10-22T18:40:00Z","v":10201,"vw":12.528209},{"c":12.565,"h":12.57,"l":12.55,"n":156,"o":12.55,"t":"2026-10-22T18:45:00Z","v":5684,"vw":12.562518},{"c":12.58,"h":12.59,"l":12.55,"n":215,"o":12.55,"t":"2026-10-22T18:50:00Z","v":13048,"vw":12.573303},{"c":12.615,"h":12.63,"l":12.59,"n":209,"o":12.59,"t":"2026-10-22T18:55:00Z","v":9511,"vw":12.610316},{"c":12.62,"h":12.62,"l":12.6,"n":147,"o":12.615,"t":"2026-10-22T19:00:00Z","v":8553,"vw":12.617732},{"c":12.64,"h":12.66,"l":12.63,"n":156,"o":12.63,"t":"2026-10-22T19:05:00Z","v":8959,"vw":12.640667},{"c":12.68,"h":12.6999,"l":12.64,"n":181,"o":12.64,"t":"2026-10-22T19:10:00Z","v":9137,"vw":12.662102},{"c":12.67,"h":12.7,"l":12.64,"n":203,"o":12.68,"t":"2026-10-22T19:15:00Z","v":13147,"vw":12.672933},{"c":12.64,"h":12.685,"l":12.64,"n":224,"o":12.685,"t":"2026-10-22T19:20:00Z","v":11034,"vw":12.667792},{"c":12.62,"h":12.64,"l":12.59,"n":416,"o":12.64,"t":"2026-10-22T19:25:00Z","v":23226,"vw":12.608476},{"c":12.54,"h":12.625,"l":12.51,"n":464,"o":12.62,"t":"2026-10-22T19:30:00Z","v":27086,"vw":12.566804},{"c":12.545,"h":12.545,"l":12.495,"n":447,"o":12.53,"t":"2026-10-22T19:35:00Z","v":24362,"vw":12.523952},{"c":12.535,"h":12.57,"l":12.525,"n":458,"o":12.545,"t":"2026-10-22T19:40:00Z","v":28504,"vw":12.546566},{"c":12.56,"h":12.56,"l":12.49,"n":652,"o":12.535,"t":"2026-10-22T19:45:00Z","v":37879,"vw":12.526562},{"c":12.61,"h":12.61,"l":12.55,"n":1152,"o":12.55,"t":"2026-10-22T19:50:00Z","v":93775,"vw":12.57444},{"c":12.55,"h":12.63,"l":12.505,"n":2651,"o":12.61,"t":"2026-10-22T19:55:00Z","v":208387,"vw":12.541536},{"c":12.55,"h":12.55,"l":12.55,"n":26,"o":12.55,"t":"2026-10-22T20:00:00Z","v":328926,"vw":12.55},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-10-22T20:25:00Z","v":537624,"vw":12.55},{"c":12,"h":12.495,"l":12,"n":129,"o":12.38,"t":"2026-10-23T13:30:00Z","v":28467,"vw":12.259583},{"c":11.88,"h":12.01,"l":11.8753,"n":154,"o":11.99,"t":"2026-10-23T13:35:00Z","v":22482,"vw":11.972823},{"c":11.955,"h":11.96,"l":11.85,"n":103,"o":11.85,"t":"2026-10-23T13:40:00Z","v":4248,"vw":11.92978},{"c":11.86,"h":11.98,"l":11.86,"n":178,"o":11.92,"t":"2026-10-23T13:45:00Z","v":12385,"vw":11.920192},{"c":11.74,"h":11.86,"l":11.73,"n":187,"o":11.86,"t":"2026-10-23T13:50:00Z","v":11797,"vw":11.803787},{"c":11.74,"h":11.745,"l":11.69,"n":196,"o":11.72,"t":"2026-10-23T13:55:00Z","v":14192,"vw":11.712923},{"c":11.57,"h":11.76,"l":11.57,"n":267,"o":11.73,"t":"2026-10-23T14:00:00Z","v":24518,"vw":11.698386},{"c":11.565,"h":11.59,"l":11.55,"n":76,"o":11.58,"t":"2026-10-23T14:05:00Z","v":4321,"vw":11.567513},{"c":11.555,"h":11.565,"l":11.51,"n":173,"o":11.565,"t":"2026-10-23T14:10:00Z","v":13007,"vw":11.534071},{"c":11.43,"h":11.58,"l":11.41,"n":195,"o":11.58,"t":"2026-10-23T14:15:00Z","v":32395,"vw":11.45787},{"c":11.48,"h":11.5,"l":11.4401,"n":93,"o":11.46,"t":"2026-10-23T14:20:00Z","v":5232,"vw":11.46608},{"c":11.46,"h":11.48,"l":11.43,"n":90,"o":11.48,"t":"2026-10-23T14:25:00Z","v":3085,"vw":11.447951},{"c":11.46,"h":11.5,"l":11.4534,"n":309,"o":11.46,"t":"2026-10-23T14:30:00Z","v":24051,"vw":11.474164},{"c":11.41,"h":11.48,"l":11.36,"n":170,"o":11.48,"t":"2026-10-23T14:35:00Z","v":10209,"vw":11.409661},{"c":11.5,"h":11.54,"l":11.42,"n":216,"o":11.42,"t":"2026-10-23T14:40:00Z","v":17612,"vw":11.508231},{"c":11.51,"h":11.53,"l":11.455,"n":112,"o":11.505,"t":"2026-10-23T14:45:00Z","v":6492,"vw":11.492676},{"c":11.51,"h":11.51,"l":11.43,"n":178,"o":11.48,"t":"2026-10-23T14:50:00Z","v":10663,"vw":11.466024},{"c":11.52,"h":11.58,"l":11.5,"n":209,"o":11.51,"t":"2026-10-23T14:55:00Z","v":18434,"vw":11.535},{"c":11.445,"h":11.51,"l":11.445,"n":299,"o":11.5,"t":"2026-10-23T15:00:00Z","v":34116,"vw":11.488753},{"c":11.39,"h":11.48,"l":11.39,"n":199,"o":11.445,"t":"2026-10-23T15:05:00Z","v":13062,"vw":11.443264},{"c":11.41,"h":11.42,"l":11.37,"n":131,"o":11.38,"t":"2026-10-23T15:10:00Z","v":7510,"vw":11.390179},{"c":11.44,"h":11.45,"l":11.405,"n":146,"o":11.405,"t":"2026-10-23T15:15:00Z","v":8058,"vw":11.425679},{"c":11.37,"h":11.45,"l":11.35,"n":228,"o":11.45,"t":"2026-10-23T15:20:00Z","v":15301,"vw":11.406522},{"c":11.32,"h":11.41,"l":11.32,"n":189,"o":11.37,"t":"2026-10-23T15:25:00Z","v":18039,"vw":11.356454},{"c":11.395,"h":11.4,"l":11.295,"n":377,"o":11.32,"t":"2026-10-23T15:30:00Z","v":27267,"vw":11.33247},{"c":11.355,"h":11.4,"l":11.35,"n":200,"o":11.395,"t":"2026-10-23T15:35:00Z","v":18307,"vw":11.383128},{"c":11.36,"h":11.39,"l":11.355,"n":236,"o":11.36,"t":"2026-10-23T15:40:00Z","v":13985,"vw":11.371118},{"c":11.315,"h":11.365,"l":11.31,"n":116,"o":11.365,"t":"2026-10-23T15:45:00Z","v":7666,"vw":11.328214},{"c":11.34,"h":11.375,"l":11.31,"n":502,"o":11.31,"t":"2026-10-23T15:50:00Z","v":48299,"vw":11.342275},{"c":11.385,"h":11.39,"l":11.32,"n":161,"o":11.33,"t":"2026-10-23T15:55:00Z","v":8241,"vw":11.358331},{"c":11.43,"h":11.45,"l":11.385,"n":256,"o":11.385,"t":"2026-10-23T16:00:00Z","v":14497,"vw":11.422079},{"c":11.4,"h":11.445,"l":11.4,"n":245,"o":11.42,"t":"2026-10-23T16:05:00Z","v":16139,"vw":11.423223},{"c":11.485,"h":11.485,"l":11.39,"n":201,"o":11.39,"t":"2026-10-23T16:10:00Z","v":33127,"vw":11.458086},{"c":11.455,"h":11.49,"l":11.455,"n":208,"o":11.49,"t":"2026-10-23T16:15:00Z","v":13898,"vw":11.477981},{"c":11.415,"h":11.45,"l":11.41,"n":161,"o":11.45,"t":"2026-10-23T16:20:00Z","v":6461,"vw":11.427834},{"c":11.38,"h":11.415,"l":11.37,"n":207,"o":11.415,"t":"2026-10-23T16:25:00Z","v":11291,"vw":11.393247},{"c":11.475,"h":11.49,"l":11.39,"n":239,"o":11.39,"t":"2026-10-23T16:30:00Z","v":13715,"vw":11.446485},{"c":11.47,"h":11.49,"l":11.45,"n":205,"o":11.475,"t":"2026-10-23T16:35:00Z","v":14573,"vw":11.466079},{"c":11.465,"h":11.49,"l":11.46,"n":124,"o":11.475,"t":"2026-10-23T16:40:00Z","v":7388,"vw":11.477955},{"c":11.51,"h":11.535,"l":11.46,"n":287,"o":11.465,"t":"2026-10-23T16:45:00Z","v":17684,"vw":11.495262},{"c":11.47,"h":11.51,"l":11.47,"n":84,"o":11.51,"t":"2026-10-23T16:50:00Z","v":3128,"vw":11.491333},{"c":11.475,"h":11.475,"l":11.47,"n":88,"o":11.475,"t":"2026-10-23T16:55:00Z","v":3099,"vw":11.473344},{"c":11.445,"h":11.475,"l":11.41,"n":410,"o":11.475,"t":"2026-10-23T17:00:00Z","v":31072,"vw":11.450073},{"c":11.47,"h":11.49,"l":11.46,"n":133,"o":11.46,"t":"2026-10-23T17:05:00Z","v":6510,"vw":11.470646},{"c":11.5,"h":11.5,"l":11.45,"n":163,"o":11.47,"t":"2026-10-23T17:10:00Z","v":8468,"vw":11.46709},{"c":11.57,"h":11.57,"l":11.49,"n":205,"o":11.5,"t":"2026-10-23T17:15:00Z","v":14499,"vw":11.512726},{"c":11.595,"h":11.6,"l":11.55,"n":188,"o":11.57,"t":"2026-10-23T17:20:00Z","v":13885,"vw":11.568973},{"c":11.595,"h":11.595,"l":11.5901,"n":84,"o":11.595,"t":"2026-10-23T17:25:00Z","v":2456,"vw":11.59447},{"c":11.555,"h":11.595,"l":11.525,"n":351,"o":11.595,"t":"2026-10-23T17:30:00Z","v":27110,"vw":11.566529},{"c":11.53,"h":11.543,"l":11.5,"n":98,"o":11.543,"t":"2026-10-23T17:35:00Z","v":5843,"vw":11.525191},{"c":11.52,"h":11.54,"l":11.51,"n":313,"o":11.53,"t":"2026-10-23T17:40:00Z","v":36325,"vw":11.536381},{"c":11.445,"h":11.52,"l":11.445,"n":186,"o":11.51,"t":"2026-10-23T17:45:00Z","v":13118,"vw":11.481085},{"c":11.44,"h":11.445,"l":11.415,"n":143,"o":11.445,"t":"2026-10-23T17:50:00Z","v":9224,"vw":11.431529},{"c":11.45,"h":11.45,"l":11.45,"n":63,"o":11.45,"t":"2026-10-23T17:55:00Z","v":2244,"vw":11.45}],"history":[{"c":15.41,"h":15.55,"l":15.0761,"n":10514,"o":15.1,"t":"2024-10-21T04:00:00Z","v":675083,"vw":15.338505},{"c":15.35,"h":15.76,"l":15.1058,"n":9492,"o":15.38,"t":"2024-10-22T04:00:00Z","v":557244,"vw":15.438086},{"c":15.27,"h":15.5,"l":15.17,"n":8971,"o":15.22,"t":"2024-10-23T04:00:00Z","v":485050,"vw":15.302749},{"c":15.3,"h":15.385,"l":15.115,"n":7996,"o":15.32,"t":"2024-10-24T04:00:00Z","v":929944,"vw":15.260323},{"c":15.2,"h":15.48,"l":15.03,"n":6653,"o":15.4,"t":"2024-10-25T04:00:00Z","v":440155,"vw":15.196137},{"c":15.57,"h":15.715,"l":15.25,"n":11080,"o":15.55,"t":"2024-10-28T04:00:00Z","v":831814,"vw":15.510686},{"c":15.205,"h":15.67,"l":15.2,"n":6434,"o":15.57,"t":"2024-10-29T04:00:00Z","v":424739,"vw":15.325832},{"c":15.15,"h":15.22,"l":14.78,"n":8334,"o":15.17,"t":"2024-10-30T04:00:00Z","v":711499,"vw":15.016578},{"c":15.11,"h":15.23,"l":14.52,"n":7770,"o":15.23,"t":"2024-10-31T04:00:00Z","v":565947,"vw":14.971519},{"c":14.95,"h":15.12,"l":14.51,"n":13363,"o":15.12,"t":"2024-11-01T04:00:00Z","v":1152119,"vw":14.801802},{"c":15.02,"h":15.11,"l":14.695,"n":8694,"o":14.8,"t":"2024-11-04T05:00:00Z","v":609237,"vw":14.984531},{"c":15.27,"h":15.39,"l":15.01,"n":10245,"o":15.08,"t":"2024-11-05T05:00:00Z","v":1008903,"vw":15.191307},{"c":15.48,"h":15.63,"l":15.14,"n":10509,"o":15.63,"t":"2024-11-06T05:00:00Z","v":442829,"vw":15.437369},{"c":15.63,"h":16.14,"l":15.49,"n":19222,"o":15.75,"t":"2024-11-07T05:00:00Z","v":1037576,"vw":15.782547},{"c":13.94,"h":15.17,"l":12.5,"n":38995,"o":12.7,"t":"2024-11-08T05:00:00Z","v":4021810,"vw":13.957061},{"c":14.13,"h":14.28,"l":13.67,"n":12802,"o":14,"t":"2024-11-11T05:00:00Z","v":908866,"vw":14.029071},{"c":14.23,"h":14.3298,"l":13.8372,"n":8750,"o":14.1,"t":"2024-11-12T05:00:00Z","v":668314,"vw":14.127258},{"c":13.73,"h":14.54,"l":13.71,"n":8676,"o":14.29,"t":"2024-11-13T05:00:00Z","v":549278,"vw":14.017103},{"c":13.94,"h":14.04,"l":13.63,"n":10239,"o":13.65,"t":"2024-11-14T05:00:00Z","v":583919,"vw":13.896894},{"c":13.81,"h":14.18,"l":13.62,"n":11719,"o":13.84,"t":"2024-11-15T05:00:00Z","v":739763,"vw":13.886349},{"c":14.44,"h":14.475,"l":13.78,"n":9191,"o":13.85,"t":"2024-11-18T05:00:00Z","v":634641,"vw":14.329067},{"c":15.28,"h":15.3,"l":14.33,"n":12601,"o":14.44,"t":"2024-11-19T05:00:00Z","v":868963,"vw":14.941481},{"c":15.4,"h":15.51,"l":15.15,"n":11135,"o":15.26,"t":"2024-11-20T05:00:00Z","v":826878,"vw":15.357398},{"c":15.52,"h":15.79,"l":15.31,"n":13124,"o":15.4,"t":"2024-11-21T05:00:00Z","v":992645,"vw":15.524277},{"c":16.04,"h":16.13,"l":15.48,"n":11490,"o":15.57,"t":"2024-11-22T05:00:00Z","v":705682,"vw":15.92854},{"c":15.7,"h":16.2296,"l":15.5201,"n":9488,"o":16.09,"t":"2024-11-25T05:00:00Z","v":924222,"vw":15.749361},{"c":16.19,"h":16.24,"l":15.53,"n":13456,"o":15.63,"t":"2024-11-26T05:00:00Z","v":739228,"vw":15.974564},{"c":16.17,"h":16.38,"l":16.01,"n":7172,"o":16.2,"t":"2024-11-27T05:00:00Z","v":453664,"vw":16.197082},{"c":15.95,"h":16.275,"l":15.81,"n":4129,"o":16.2,"t":"2024-11-29T05:00:00Z","v":216588,"vw":15.991239},{"c":16.15,"h":16.39,"l":15.34,"n":13239,"o":15.69,"t":"2024-12-02T05:00:00Z","v":1180979,"vw":16.103629},{"c":15.92,"h":16.29,"l":15.9,"n":8160,"o":16.07,"t":"2024-12-03T05:00:00Z","v":570321,"vw":16.070134},{"c":16.08,"h":16.275,"l":15.9,"n":8384,"o":15.99,"t":"2024-12-04T05:00:00Z","v":428048,"vw":16.102149},{"c":16.2,"h":16.68,"l":16.06,"n":11031,"o":16.28,"t":"2024-12-05T05:00:00Z","v":942736,"vw":16.362473},{"c":16.16,"h":16.4,"l":16,"n":8439,"o":16.22,"t":"2024-12-06T05:00:00Z","v":536075,"vw":16.192867},{"c":15.99,"h":16.77,"l":15.74,"n":15064,"o":15.986,"t":"2024-12-09T05:00:00Z","v":952643,"vw":15.993494},{"c":16.29,"h":16.33,"l":15.95,"n":10768,"o":16.02,"t":"2024-12-10T05:00:00Z","v":701629,"vw":16.181087},{"c":16.46,"h":16.555,"l":16.03,"n":9257,"o":16.36,"t":"2024-12-11T05:00:00Z","v":598728,"vw":16.417373},{"c":16.48,"h":16.8,"l":16.32,"n":9730,"o":16.37,"t":"2024-12-12T05:00:00Z","v":685791,"vw":16.561618},{"c":16.55,"h":16.75,"l":16.39,"n":12230,"o":16.5,"t":"2024-12-13T05:00:00Z","v":1261394,"vw":16.573414},{"c":16.47,"h":17.03,"l":16.42,"n":13421,"o":16.5,"t":"2024-12-16T05:00:00Z","v":966652,"vw":16.752296},{"c":16.15,"h":16.445,"l":15.92,"n":10220,"o":16.37,"t":"2024-12-17T05:00:00Z","v":987350,"vw":16.165041},{"c":15.68,"h":16.8,"l":15.545,"n":12340,"o":16.55,"t":"2024-12-18T05:00:00Z","v":857992,"vw":16.112573},{"c":15.57,"h":16.14,"l":15.56,"n":11975,"o":15.74,"t":"2024-12-19T05:00:00Z","v":782621,"vw":15.759087},{"c":15.86,"h":16.05,"l":15.26,"n":7684,"o":15.27,"t":"2024-12-20T05:00:00Z","v":1430221,"vw":15.855068},{"c":15.83,"h":16.04,"l":15.64,"n":8817,"o":15.87,"t":"2024-12-23T05:00:00Z","v":505977,"vw":15.885207},{"c":15.92,"h":16.23,"l":15.868,"n":7520,"o":16.2,"t":"2024-12-24T05:00:00Z","v":554158,"vw":15.992008},{"c":16.08,"h":16.13,"l":15.74,"n":8333,"o":15.94,"t":"2024-12-26T05:00:00Z","v":656165,"vw":16.017561},{"c":15.85,"h":16.255,"l":15.64,"n":11667,"o":16,"t":"2024-12-27T05:00:00Z","v":849784,"vw":15.917625},{"c":15.65,"h":15.9,"l":15.5,"n":14050,"o":15.62,"t":"2024-12-30T05:00:00Z","v":1135899,"vw":15.694801},{"c":15.33,"h":16.5799,"l":15.2056,"n":18721,"o":16.4,"t":"2024-12-31T05:00:00Z","v":2300216,"vw":15.4781},{"c":15.28,"h":15.73,"l":15.14,"n":13329,"o":15.33,"t":"2025-01-02T05:00:00Z","v":1085479,"vw":15.401558},{"c":15.82,"h":16.02,"l":15.26,"n":13324,"o":15.27,"t":"2025-01-03T05:00:00Z","v":864616,"vw":15.836636},{"c":14.88,"h":16.025,"l":14.85,"n":11122,"o":15.92,"t":"2025-01-06T05:00:00Z","v":842281,"vw":15.208008},{"c":14.7,"h":15.03,"l":14.5507,"n":9547,"o":14.8,"t":"2025-01-07T05:00:00Z","v":878563,"vw":14.776331},{"c":14.66,"h":14.665,"l":14.415,"n":7335,"o":14.55,"t":"2025-01-08T05:00:00Z","v":520144,"vw":14.561094},{"c":13.88,"h":14.56,"l":13.87,"n":9547,"o":14.56,"t":"2025-01-10T05:00:00Z","v":738015,"vw":14.089686},{"c":13.81,"h":13.99,"l":13.6,"n":9717,"o":13.69,"t":"2025-01-13T05:00:00Z","v":667082,"vw":13.782897},{"c":14.11,"h":14.16,"l":13.755,"n":11377,"o":13.91,"t":"2025-01-14T05:00:00Z","v":1022981,"vw":14.064274},{"c":14.59,"h":15.1,"l":14.28,"n":16308,"o":14.43,"t":"2025-01-15T05:00:00Z","v":1446940,"vw":14.685611},{"c":14.54,"h":14.79,"l":14.48,"n":10462,"o":14.58,"t":"2025-01-16T05:00:00Z","v":857807,"vw":14.594836},{"c":14.76,"h":14.845,"l":14.515,"n":7732,"o":14.7,"t":"2025-01-17T05:00:00Z","v":489986,"vw":14.719839},{"c":14.79,"h":15.3,"l":14.43,"n":10089,"o":14.89,"t":"2025-01-21T05:00:00Z","v":975629,"vw":14.676316},{"c":15.39,"h":15.42,"l":14.85,"n":16518,"o":14.93,"t":"2025-01-22T05:00:00Z","v":1347747,"vw":15.27677},{"c":15.33,"h":15.54,"l":15.02,"n":11783,"o":15.22,"t":"2025-01-23T05:00:00Z","v":856536,"vw":15.33438},{"c":15.82,"h":15.96,"l":15.315,"n":11544,"o":15.51,"t":"2025-01-24T05:00:00Z","v":932989,"vw":15.779338},{"c":15.18,"h":15.52,"l":14.85,"n":11892,"o":15,"t":"2025-01-27T05:00:00Z","v":742413,"vw":15.186132},{"c":15.66,"h":15.7,"l":15,"n":8964,"o":15.21,"t":"2025-01-28T05:00:00Z","v":624319,"vw":15.44584},{"c":15.61,"h":15.725,"l":15.3,"n":10516,"o":15.66,"t":"2025-01-29T05:00:00Z","v":1412713,"vw":15.502582},{"c":16.28,"h":16.42,"l":15.79,"n":11592,"o":15.79,"t":"2025-01-30T05:00:00Z","v":1005777,"vw":16.197337},{"c":15.94,"h":16.38,"l":15.66,"n":12898,"o":16.34,"t":"2025-01-31T05:00:00Z","v":1133243,"vw":16.079871},{"c":15.8,"h":15.86,"l":15.351,"n":8858,"o":15.505,"t":"2025-02-03T05:00:00Z","v":671605,"vw":15.750038},{"c":15.85,"h":15.9,"l":15.65,"n":9888,"o":15.88,"t":"2025-02-04T05:00:00Z","v":687542,"vw":15.828204},{"c":15.82,"h":16.79,"l":15.67,"n":11344,"o":15.88,"t":"2025-02-05T05:00:00Z","v":772605,"vw":16.053257},{"c":15.92,"h":16.15,"l":15.611,"n":10915,"o":15.9,"t":"2025-02-06T05:00:00Z","v":622829,"vw":15.953499},{"c":15.75,"h":16.05,"l":15.625,"n":8217,"o":16.05,"t":"2025-02-07T05:00:00Z","v":532890,"vw":15.770376},{"c":14.71,"h":15.67,"l":14.691,"n":13686,"o":15.64,"t":"2025-02-10T05:00:00Z","v":1139823,"vw":14.941315},{"c":14.84,"h":14.92,"l":14.5,"n":12941,"o":14.79,"t":"2025-02-11T05:00:00Z","v":1039617,"vw":14.82471},{"c":15.05,"h":15.13,"l":14.34,"n":12028,"o":14.57,"t":"2025-02-12T05:00:00Z","v":1094960,"vw":14.99989},{"c":15.73,"h":15.73,"l":15.205,"n":12670,"o":15.25,"t":"2025-02-13T05:00:00Z","v":1160542,"vw":15.54505},{"c":15.64,"h":16.13,"l":15.49,"n":12941,"o":15.89,"t":"2025-02-14T05:00:00Z","v":953026,"vw":15.753901},{"c":17.09,"h":17.13,"l":15.9694,"n":19219,"o":16.88,"t":"2025-02-18T05:00:00Z","v":1556569,"vw":16.682269},{"c":17.2,"h":17.7099,"l":16.74,"n":23993,"o":17.43,"t":"2025-02-19T05:00:00Z","v":1842588,"vw":17.001086},{"c":16.91,"h":17.15,"l":16.1,"n":18721,"o":17.03,"t":"2025-02-20T05:00:00Z","v":1442990,"vw":16.65774},{"c":16.11,"h":17.17,"l":15.85,"n":16317,"o":17.03,"t":"2025-02-21T05:00:00Z","v":1025394,"vw":16.123462},{"c":15.96,"h":16.47,"l":15.63,"n":14637,"o":16.47,"t":"2025-02-24T05:00:00Z","v":955471,"vw":15.949862},{"c":15.34,"h":16.035,"l":15.17,"n":18569,"o":15.99,"t":"2025-02-25T05:00:00Z","v":1158694,"vw":15.486135},{"c":15.81,"h":16.03,"l":15.35,"n":19206,"o":15.36,"t":"2025-02-26T05:00:00Z","v":1274063,"vw":15.76558},{"c":15.5,"h":16.421,"l":15.32,"n":20295,"o":16.19,"t":"2025-02-27T05:00:00Z","v":1539353,"vw":15.616875},{"c":13.34,"h":13.63,"l":12.1,"n":23389,"o":12.58,"t":"2025-02-28T05:00:00Z","v":3209821,"vw":13.10533},{"c":12.15,"h":13.7122,"l":11.986,"n":20765,"o":13.49,"t":"2025-03-03T05:00:00Z","v":2279444,"vw":12.355581},{"c":12.08,"h":12.31,"l":11.58,"n":18140,"o":11.93,"t":"2025-03-04T05:00:00Z","v":1565657,"vw":12.00898},{"c":12.02,"h":12.4,"l":11.84,"n":19717,"o":12.3,"t":"2025-03-05T05:00:00Z","v":1526831,"vw":12.077149},{"c":11.56,"h":12.185,"l":10.86,"n":26302,"o":11.2,"t":"2025-03-06T05:00:00Z","v":2744528,"vw":11.583799},{"c":10.97,"h":11.58,"l":10.8872,"n":24752,"o":11.19,"t":"2025-03-07T05:00:00Z","v":2022187,"vw":11.082241},{"c":10.72,"h":10.88,"l":10.275,"n":20741,"o":10.71,"t":"2025-03-10T04:00:00Z","v":1716554,"vw":10.58019},{"c":10.64,"h":10.8399,"l":10.34,"n":16852,"o":10.67,"t":"2025-03-11T04:00:00Z","v":1513166,"vw":10.578423},{"c":10.97,"h":11.12,"l":10.57,"n":11706,"o":10.89,"t":"2025-03-12T04:00:00Z","v":851740,"vw":10.879122},{"c":10.39,"h":10.945,"l":10.34,"n":15170,"o":10.9,"t":"2025-03-13T04:00:00Z","v":1088432,"vw":10.472505},{"c":11.02,"h":11.03,"l":10.51,"n":13930,"o":10.51,"t":"2025-03-14T04:00:00Z","v":1070183,"vw":10.903028},{"c":11.14,"h":11.26,"l":10.87,"n":9824,"o":11.07,"t":"2025-03-17T04:00:00Z","v":806811,"vw":11.123115},{"c":10.88,"h":11.2,"l":10.86,"n":6999,"o":11.08,"t":"2025-03-18T04:00:00Z","v":464324,"vw":10.940123},{"c":11.38,"h":11.62,"l":11.1807,"n":12677,"o":11.58,"t":"2025-03-19T04:00:00Z","v":916991,"vw":11.414252},{"c":11.41,"h":11.6,"l":11.315,"n":9792,"o":11.41,"t":"2025-03-20T04:00:00Z","v":572608,"vw":11.454213},{"c":11.3,"h":11.43,"l":11.015,"n":9957,"o":11.43,"t":"2025-03-21T04:00:00Z","v":1548540,"vw":11.287081},{"c":11.51,"h":11.91,"l":11.445,"n":8460,"o":11.91,"t":"2025-03-24T04:00:00Z","v":729733,"vw":11.521029},{"c":11.55,"h":11.67,"l":11.45,"n":11298,"o":11.49,"t":"2025-03-25T04:00:00Z","v":811603,"vw":11.551903},{"c":11.35,"h":11.54,"l":11.28,"n":8741,"o":11.53,"t":"2025-03-26T04:00:00Z","v":592481,"vw":11.380063},{"c":11.29,"h":11.49,"l":11.2,"n":7473,"o":11.39,"t":"2025-03-27T04:00:00Z","v":466695,"vw":11.34636},{"c":10.94,"h":11.42,"l":10.74,"n":8655,"o":11.06,"t":"2025-03-28T04:00:00Z","v":599443,"vw":10.969667},{"c":10.87,"h":11.01,"l":10.65,"n":9631,"o":10.73,"t":"2025-03-31T04:00:00Z","v":1002508,"vw":10.875971},{"c":10.93,"h":10.983,"l":10.46,"n":11276,"o":10.77,"t":"2025-04-01T04:00:00Z","v":786780,"vw":10.792667},{"c":10.67,"h":10.99,"l":10.615,"n":13313,"o":10.77,"t":"2025-04-02T04:00:00Z","v":1179704,"vw":10.729284},{"c":10.62,"h":10.785,"l":10.1019,"n":12791,"o":10.2,"t":"2025-04-03T04:00:00Z","v":1013845,"vw":10.538892},{"c":9.93,"h":10.33,"l":9.84,"n":14638,"o":10.24,"t":"2025-04-04T04:00:00Z","v":1289319,"vw":10.054781},{"c":10.02,"h":10.56,"l":9.2438,"n":13972,"o":9.52,"t":"2025-04-07T04:00:00Z","v":1372305,"vw":10.017163},{"c":9.65,"h":10.54,"l":9.51,"n":11862,"o":10.48,"t":"2025-04-08T04:00:00Z","v":1014123,"vw":9.91137},{"c":10.51,"h":10.59,"l":9.43,"n":11897,"o":9.51,"t":"2025-04-09T04:00:00Z","v":997403,"vw":10.185104},{"c":10.31,"h":10.51,"l":9.99,"n":9201,"o":10.24,"t":"2025-04-10T04:00:00Z","v":668533,"vw":10.30036},{"c":10.49,"h":10.5,"l":9.98,"n":7880,"o":10.3,"t":"2025-04-11T04:00:00Z","v":542411,"vw":10.313168},{"c":10.695,"h":10.898,"l":10.5,"n":7616,"o":10.65,"t":"2025-04-14T04:00:00Z","v":476282,"vw":10.70536},{"c":10.45,"h":10.86,"l":10.41,"n":8941,"o":10.66,"t":"2025-04-15T04:00:00Z","v":764742,"vw":10.598271},{"c":10.49,"h":10.58,"l":10.23,"n":7018,"o":10.23,"t":"2025-04-16T04:00:00Z","v":481679,"vw":10.466455},{"c":10.65,"h":10.675,"l":10.35,"n":8609,"o":10.5,"t":"2025-04-17T04:00:00Z","v":704977,"vw":10.573496},{"c":10.35,"h":10.65,"l":10.25,"n":6181,"o":10.54,"t":"2025-04-21T04:00:00Z","v":560963,"vw":10.360482},{"c":10.6,"h":10.73,"l":10.35,"n":7621,"o":10.56,"t":"2025-04-22T04:00:00Z","v":578775,"vw":10.566232},{"c":10.82,"h":11.04,"l":10.65,"n":8384,"o":10.9,"t":"2025-04-23T04:00:00Z","v":598013,"vw":10.869411},{"c":10.87,"h":10.9502,"l":10.77,"n":7249,"o":10.87,"t":"2025-04-24T04:00:00Z","v":473386,"vw":10.86884},{"c":10.79,"h":10.94,"l":10.705,"n":6409,"o":10.86,"t":"2025-04-25T04:00:00Z","v":490125,"vw":10.80088},{"c":10.89,"h":10.935,"l":10.67,"n":6055,"o":10.77,"t":"2025-04-28T04:00:00Z","v":505527,"vw":10.850096},{"c":11.24,"h":11.37,"l":10.762,"n":10594,"o":10.84,"t":"2025-04-29T04:00:00Z","v":1090451,"vw":11.15114},{"c":10.99,"h":11.2899,"l":10.855,"n":6359,"o":11.08,"t":"2025-04-30T04:00:00Z","v":537646,"vw":10.989969},{"c":11.05,"h":11.13,"l":10.82,"n":7555,"o":11.1,"t":"2025-05-01T04:00:00Z","v":479406,"vw":11.045191},{"c":11.3,"h":11.53,"l":11.18,"n":9520,"o":11.19,"t":"2025-05-02T04:00:00Z","v":602376,"vw":11.340277},{"c":11.25,"h":11.26,"l":11.07,"n":6282,"o":11.15,"t":"2025-05-05T04:00:00Z","v":435374,"vw":11.223056},{"c":11.29,"h":11.36,"l":11.07,"n":6881,"o":11.09,"t":"2025-05-06T04:00:00Z","v":379740,"vw":11.269064},{"c":11.34,"h":11.37,"l":11.16,"n":7009,"o":11.31,"t":"2025-05-07T04:00:00Z","v":482203,"vw":11.284075},{"c":11.56,"h":11.625,"l":11.35,"n":8878,"o":11.51,"t":"2025-05-08T04:00:00Z","v":535417,"vw":11.540898},{"c":11.58,"h":11.71,"l":11.38,"n":9027,"o":11.55,"t":"2025-05-09T04:00:00Z","v":637551,"vw":11.574142},{"c":11.89,"h":12.0469,"l":11.53,"n":12852,"o":11.78,"t":"2025-05-12T04:00:00Z","v":1251485,"vw":11.797107},{"c":12.28,"h":12.4806,"l":11.75,"n":15379,"o":11.75,"t":"2025-05-13T04:00:00Z","v":1480350,"vw":12.257627},{"c":12.33,"h":12.395,"l":12.07,"n":12408,"o":12.31,"t":"2025-05-14T04:00:00Z","v":1138041,"vw":12.316181},{"c":12.61,"h":12.7,"l":12.24,"n":9688,"o":12.34,"t":"2025-05-15T04:00:00Z","v":742492,"vw":12.589481},{"c":12.8,"h":12.98,"l":12.45,"n":10618,"o":12.59,"t":"2025-05-16T04:00:00Z","v":734519,"vw":12.789787},{"c":12.38,"h":12.91,"l":12.31,"n":9127,"o":12.64,"t":"2025-05-19T04:00:00Z","v":642612,"vw":12.544898},{"c":12.52,"h":12.545,"l":12.2,"n":7195,"o":12.38,"t":"2025-05-20T04:00:00Z","v":493090,"vw":12.446462},{"c":12.42,"h":12.71,"l":12.35,"n":10450,"o":12.45,"t":"2025-05-21T04:00:00Z","v":641107,"vw":12.503771},{"c":12.69,"h":12.87,"l":12.21,"n":10710,"o":12.21,"t":"2025-05-22T04:00:00Z","v":657465,"vw":12.728911},{"c":13.22,"h":13.33,"l":12.295,"n":21009,"o":12.5,"t":"2025-05-23T04:00:00Z","v":1822940,"vw":12.986266},{"c":13.49,"h":13.855,"l":13.41,"n":14915,"o":13.66,"t":"2025-05-27T04:00:00Z","v":1172244,"vw":13.582708},{"c":13.68,"h":13.9251,"l":13.42,"n":15279,"o":13.63,"t":"2025-05-28T04:00:00Z","v":1110900,"vw":13.610482},{"c":13.6,"h":13.9482,"l":13.47,"n":13827,"o":13.88,"t":"2025-05-29T04:00:00Z","v":880642,"vw":13.591429},{"c":13.71,"h":14,"l":13.42,"n":12409,"o":13.55,"t":"2025-05-30T04:00:00Z","v":2226299,"vw":13.709427},{"c":13.54,"h":13.815,"l":13.345,"n":9907,"o":13.63,"t":"2025-06-02T04:00:00Z","v":617254,"vw":13.529546},{"c":13.81,"h":13.87,"l":13.43,"n":10124,"o":13.5,"t":"2025-06-03T04:00:00Z","v":650129,"vw":13.715533},{"c":13.69,"h":13.89,"l":13.595,"n":8060,"o":13.81,"t":"2025-06-04T04:00:00Z","v":477240,"vw":13.710974},{"c":13.69,"h":13.8,"l":13.59,"n":10491,"o":13.72,"t":"2025-06-05T04:00:00Z","v":686290,"vw":13.699083},{"c":13.92,"h":13.935,"l":13.72,"n":7404,"o":13.83,"t":"2025-06-06T04:00:00Z","v":517106,"vw":13.868144},{"c":13.92,"h":14,"l":13.82,"n":7390,"o":14,"t":"2025-06-09T04:00:00Z","v":424713,"vw":13.919347},{"c":13.68,"h":14,"l":13.575,"n":8105,"o":14,"t":"2025-06-10T04:00:00Z","v":415231,"vw":13.719361},{"c":13.75,"h":13.755,"l":13.4,"n":9069,"o":13.66,"t":"2025-06-11T04:00:00Z","v":762947,"vw":13.670399},{"c":14.19,"h":14.344,"l":13.72,"n":11213,"o":13.76,"t":"2025-06-12T04:00:00Z","v":1069251,"vw":14.115576},{"c":13.66,"h":14.06,"l":13.635,"n":9830,"o":14.02,"t":"2025-06-13T04:00:00Z","v":614800,"vw":13.835256},{"c":13.82,"h":13.9965,"l":13.59,"n":9483,"o":13.81,"t":"2025-06-16T04:00:00Z","v":468673,"vw":13.761144},{"c":13.91,"h":14,"l":13.73,"n":9878,"o":13.78,"t":"2025-06-17T04:00:00Z","v":598483,"vw":13.917638},{"c":14.07,"h":14.31,"l":13.89,"n":8359,"o":13.94,"t":"2025-06-18T04:00:00Z","v":644270,"vw":14.086126},{"c":13.97,"h":14.38,"l":13.87,"n":8917,"o":14.15,"t":"2025-06-20T04:00:00Z","v":1325931,"vw":13.982617},{"c":14.05,"h":14.09,"l":13.8,"n":7854,"o":13.94,"t":"2025-06-23T04:00:00Z","v":403046,"vw":14.011668},{"c":14.46,"h":14.515,"l":14.06,"n":10375,"o":14.18,"t":"2025-06-24T04:00:00Z","v":915703,"vw":14.385772},{"c":14.27,"h":14.61,"l":14.24,"n":9481,"o":14.48,"t":"2025-06-25T04:00:00Z","v":607038,"vw":14.331029},{"c":14.33,"h":14.52,"l":14.28,"n":8655,"o":14.37,"t":"2025-06-26T04:00:00Z","v":424706,"vw":14.376484},{"c":14.17,"h":14.5545,"l":14.01,"n":12742,"o":14.29,"t":"2025-06-27T04:00:00Z","v":3885834,"vw":14.169901},{"c":14.09,"h":14.34,"l":13.975,"n":8058,"o":14.23,"t":"2025-06-30T04:00:00Z","v":1016997,"vw":14.086537},{"c":14.02,"h":14.17,"l":13.855,"n":8702,"o":14.06,"t":"2025-07-01T04:00:00Z","v":534780,"vw":14.022257},{"c":14.63,"h":14.79,"l":14.01,"n":10021,"o":14.07,"t":"2025-07-02T04:00:00Z","v":729671,"vw":14.560575},{"c":14.85,"h":14.92,"l":14.63,"n":5793,"o":14.73,"t":"2025-07-03T04:00:00Z","v":462014,"vw":14.840116},{"c":14.84,"h":15.1,"l":14.58,"n":14949,"o":14.78,"t":"2025-07-07T04:00:00Z","v":1225467,"vw":14.816574},{"c":14.44,"h":15.05,"l":14.38,"n":9207,"o":14.9,"t":"2025-07-08T04:00:00Z","v":823822,"vw":14.508176},{"c":14.47,"h":14.54,"l":14.175,"n":7531,"o":14.5,"t":"2025-07-09T04:00:00Z","v":526733,"vw":14.442304},{"c":14.56,"h":14.58,"l":14.32,"n":5867,"o":14.46,"t":"2025-07-10T04:00:00Z","v":313453,"vw":14.500481},{"c":14.21,"h":14.56,"l":14.14,"n":5450,"o":14.56,"t":"2025-07-11T04:00:00Z","v":319852,"vw":14.254943},{"c":14.35,"h":14.43,"l":14.14,"n":6022,"o":14.22,"t":"2025-07-14T04:00:00Z","v":295646,"vw":14.334975},{"c":14.28,"h":14.46,"l":14.2301,"n":6996,"o":14.38,"t":"2025-07-15T04:00:00Z","v":456648,"vw":14.324364},{"c":14.59,"h":14.63,"l":14.28,"n":10234,"o":14.35,"t":"2025-07-16T04:00:00Z","v":711373,"vw":14.525919},{"c":14.98,"h":15.08,"l":14.58,"n":9432,"o":14.58,"t":"2025-07-17T04:00:00Z","v":684365,"vw":14.962499},{"c":14.95,"h":15.2,"l":14.83,"n":7593,"o":15.14,"t":"2025-07-18T04:00:00Z","v":432815,"vw":14.951419},{"c":15.04,"h":15.08,"l":14.785,"n":10745,"o":14.97,"t":"2025-07-21T04:00:00Z","v":798465,"vw":14.949427},{"c":14.53,"h":14.98,"l":14.52,"n":10899,"o":14.97,"t":"2025-07-22T04:00:00Z","v":764711,"vw":14.67111},{"c":14.84,"h":14.905,"l":14.51,"n":9556,"o":14.57,"t":"2025-07-23T04:00:00Z","v":564579,"vw":14.741995},{"c":14.54,"h":14.83,"l":14.53,"n":7236,"o":14.83,"t":"2025-07-24T04:00:00Z","v":450268,"vw":14.617377},{"c":14.28,"h":14.7799,"l":14.24,"n":9855,"o":14.54,"t":"2025-07-25T04:00:00Z","v":652299,"vw":14.326564},{"c":14.29,"h":14.51,"l":14.2,"n":13308,"o":14.33,"t":"2025-07-28T04:00:00Z","v":1052884,"vw":14.32097},{"c":13.8,"h":14.44,"l":13.79,"n":9907,"o":14.41,"t":"2025-07-29T04:00:00Z","v":708794,"vw":14.011647},{"c":13.84,"h":14.04,"l":13.79,"n":13640,"o":13.82,"t":"2025-07-30T04:00:00Z","v":765352,"vw":13.875898},{"c":14.21,"h":14.26,"l":13.805,"n":8625,"o":13.84,"t":"2025-07-31T04:00:00Z","v":1153950,"vw":14.098463},{"c":13.87,"h":14.055,"l":13.68,"n":12619,"o":14,"t":"2025-08-01T04:00:00Z","v":939230,"vw":13.860627},{"c":14.15,"h":14.22,"l":13.92,"n":12213,"o":14.04,"t":"2025-08-04T04:00:00Z","v":795517,"vw":14.112513},{"c":14.14,"h":14.23,"l":13.94,"n":9304,"o":14.23,"t":"2025-08-05T04:00:00Z","v":564236,"vw":14.077723},{"c":14.37,"h":14.45,"l":14.09,"n":9419,"o":14.21,"t":"2025-08-06T04:00:00Z","v":564157,"vw":14.332692},{"c":14.4,"h":14.51,"l":14.05,"n":10939,"o":14.5,"t":"2025-08-07T04:00:00Z","v":618198,"vw":14.331651},{"c":17.53,"h":17.54,"l":15,"n":39608,"o":15.46,"t":"2025-08-08T04:00:00Z","v":4119113,"vw":16.951075},{"c":17.96,"h":18,"l":17.57,"n":20747,"o":17.94,"t":"2025-08-11T04:00:00Z","v":1413806,"vw":17.891631},{"c":18.82,"h":18.945,"l":17.8,"n":19993,"o":18.04,"t":"2025-08-12T04:00:00Z","v":1447667,"vw":18.714881},{"c":19.27,"h":19.35,"l":18.76,"n":19688,"o":19,"t":"2025-08-13T04:00:00Z","v":1412342,"vw":19.076284},{"c":19.45,"h":19.6,"l":18.94,"n":22879,"o":19.22,"t":"2025-08-14T04:00:00Z","v":1316941,"vw":19.346579},{"c":18.57,"h":19.48,"l":18.371,"n":11864,"o":19.27,"t":"2025-08-15T04:00:00Z","v":868137,"vw":18.596989},{"c":18.74,"h":19,"l":18.71,"n":12705,"o":18.82,"t":"2025-08-18T04:00:00Z","v":741947,"vw":18.826023},{"c":18.2,"h":18.87,"l":18.14,"n":13715,"o":18.74,"t":"2025-08-19T04:00:00Z","v":911123,"vw":18.370745},{"c":19.02,"h":19.05,"l":17.45,"n":18990,"o":17.47,"t":"2025-08-20T04:00:00Z","v":1579210,"vw":18.624901},{"c":19.28,"h":19.33,"l":18.81,"n":14232,"o":18.97,"t":"2025-08-21T04:00:00Z","v":1501668,"vw":19.063483},{"c":19.84,"h":20.02,"l":19.25,"n":14678,"o":19.36,"t":"2025-08-22T04:00:00Z","v":1898724,"vw":19.77514},{"c":19.65,"h":19.95,"l":19.61,"n":7232,"o":19.68,"t":"2025-08-25T04:00:00Z","v":301207,"vw":19.744323},{"c":19.79,"h":19.83,"l":19.525,"n":9071,"o":19.62,"t":"2025-08-26T04:00:00Z","v":1480601,"vw":19.749886},{"c":19.855,"h":19.9,"l":19.03,"n":12765,"o":19.67,"t":"2025-08-27T04:00:00Z","v":868091,"vw":19.715984},{"c":19.75,"h":20.14,"l":19.72,"n":10559,"o":19.97,"t":"2025-08-28T04:00:00Z","v":997595,"vw":19.931762},{"c":19.12,"h":19.76,"l":18.92,"n":12969,"o":19.76,"t":"2025-08-29T04:00:00Z","v":872261,"vw":19.205442},{"c":18.98,"h":19.26,"l":18.5167,"n":12353,"o":18.73,"t":"2025-09-02T04:00:00Z","v":824179,"vw":18.911961},{"c":18.92,"h":19.15,"l":18.625,"n":10090,"o":18.97,"t":"2025-09-03T04:00:00Z","v":805833,"vw":18.906777},{"c":18.56,"h":19.175,"l":18.45,"n":9548,"o":19.08,"t":"2025-09-04T04:00:00Z","v":535925,"vw":18.602613},{"c":18.5,"h":18.9699,"l":18.21,"n":10954,"o":18.69,"t":"2025-09-05T04:00:00Z","v":667518,"vw":18.428406},{"c":19.4,"h":19.41,"l":18.64,"n":12182,"o":18.69,"t":"2025-09-08T04:00:00Z","v":654836,"vw":19.127706},{"c":18.91,"h":19.28,"l":18.84,"n":9362,"o":19.24,"t":"2025-09-09T04:00:00Z","v":720657,"vw":18.9429},{"c":19.25,"h":19.47,"l":17.95,"n":15472,"o":18.94,"t":"2025-09-10T04:00:00Z","v":1122967,"vw":19.235681},{"c":19.22,"h":19.57,"l":19.17,"n":15973,"o":19.38,"t":"2025-09-11T04:00:00Z","v":3648297,"vw":19.29697},{"c":19.44,"h":19.645,"l":19.2,"n":10743,"o":19.21,"t":"2025-09-12T04:00:00Z","v":700935,"vw":19.466153},{"c":19.52,"h":19.58,"l":19.135,"n":9145,"o":19.48,"t":"2025-09-15T04:00:00Z","v":694156,"vw":19.468839},{"c":19.41,"h":19.66,"l":19.23,"n":10319,"o":19.48,"t":"2025-09-16T04:00:00Z","v":903055,"vw":19.450009},{"c":19.64,"h":19.815,"l":19.23,"n":10732,"o":19.39,"t":"2025-09-17T04:00:00Z","v":675476,"vw":19.590646},{"c":20.14,"h":20.36,"l":19.6,"n":13025,"o":19.78,"t":"2025-09-18T04:00:00Z","v":1211080,"vw":20.163799},{"c":19.77,"h":20.32,"l":19.65,"n":12941,"o":20.14,"t":"2025-09-19T04:00:00Z","v":2416508,"vw":19.822155},{"c":20.26,"h":20.58,"l":19.62,"n":13037,"o":19.76,"t":"2025-09-22T04:00:00Z","v":1015077,"vw":20.199849},{"c":20.35,"h":20.86,"l":20.19,"n":10183,"o":20.46,"t":"2025-09-23T04:00:00Z","v":629488,"vw":20.39889},{"c":20.04,"h":20.67,"l":20.03,"n":10380,"o":20.38,"t":"2025-09-24T04:00:00Z","v":796999,"vw":20.173053},{"c":20.31,"h":20.41,"l":19.62,"n":10034,"o":19.85,"t":"2025-09-25T04:00:00Z","v":680020,"vw":20.104041},{"c":20.7,"h":20.85,"l":20.15,"n":8625,"o":20.21,"t":"2025-09-26T04:00:00Z","v":599816,"vw":20.651898},{"c":20.85,"h":21,"l":20.61,"n":13743,"o":20.89,"t":"2025-09-29T04:00:00Z","v":1038030,"vw":20.825287},{"c":20.82,"h":20.93,"l":20.52,"n":13101,"o":20.83,"t":"2025-09-30T04:00:00Z","v":1091898,"vw":20.754058},{"c":20.05,"h":20.83,"l":19.89,"n":13620,"o":20.61,"t":"2025-10-01T04:00:00Z","v":847022,"vw":20.179842},{"c":20.4,"h":20.57,"l":20.01,"n":9198,"o":20.25,"t":"2025-10-02T04:00:00Z","v":608900,"vw":20.337758},{"c":20.37,"h":20.75,"l":20.2,"n":8409,"o":20.2,"t":"2025-10-03T04:00:00Z","v":382032,"vw":20.390296},{"c":19.8,"h":20.87,"l":19.71,"n":13301,"o":20.76,"t":"2025-10-06T04:00:00Z","v":793246,"vw":19.974445},{"c":20.2,"h":20.27,"l":19.8201,"n":9315,"o":19.91,"t":"2025-10-07T04:00:00Z","v":590974,"vw":20.156412},{"c":20.38,"h":20.525,"l":20.11,"n":9696,"o":20.4,"t":"2025-10-08T04:00:00Z","v":469434,"vw":20.364871},{"c":20.3,"h":20.37,"l":19.81,"n":10510,"o":20.31,"t":"2025-10-09T04:00:00Z","v":1404275,"vw":20.06424},{"c":19.55,"h":20.45,"l":19.44,"n":10654,"o":19.85,"t":"2025-10-10T04:00:00Z","v":605112,"vw":19.740679},{"c":19.88,"h":20.14,"l":19.6,"n":9316,"o":19.88,"t":"2025-10-13T04:00:00Z","v":609136,"vw":19.866025},{"c":20.45,"h":20.5082,"l":19.515,"n":8643,"o":19.67,"t":"2025-10-14T04:00:00Z","v":461075,"vw":20.366313},{"c":20.49,"h":20.885,"l":20.49,"n":10290,"o":20.69,"t":"2025-10-15T04:00:00Z","v":564658,"vw":20.611841},{"c":19.44,"h":20.52,"l":19.43,"n":10597,"o":20.52,"t":"2025-10-16T04:00:00Z","v":547322,"vw":19.653161},{"c":19.6,"h":19.73,"l":19.0647,"n":8353,"o":19.36,"t":"2025-10-17T04:00:00Z","v":521787,"vw":19.580758},{"c":19.96,"h":20.14,"l":19.54,"n":8431,"o":19.74,"t":"2025-10-20T04:00:00Z","v":544460,"vw":19.893409},{"c":19.72,"h":20.185,"l":19.56,"n":6680,"o":19.77,"t":"2025-10-21T04:00:00Z","v":343310,"vw":19.835606},{"c":19.72,"h":19.99,"l":19.29,"n":8493,"o":19.73,"t":"2025-10-22T04:00:00Z","v":437571,"vw":19.616125},{"c":20.62,"h":20.74,"l":19.63,"n":8017,"o":19.94,"t":"2025-10-23T04:00:00Z","v":377348,"vw":20.549469},{"c":20.59,"h":21.155,"l":20.58,"n":8809,"o":20.89,"t":"2025-10-24T04:00:00Z","v":289440,"vw":20.723702},{"c":20.22,"h":20.96,"l":20.1,"n":10160,"o":20.7,"t":"2025-10-27T04:00:00Z","v":514508,"vw":20.295931},{"c":20.64,"h":20.65,"l":20.09,"n":8218,"o":20.29,"t":"2025-10-28T04:00:00Z","v":388597,"vw":20.542278},{"c":19.8,"h":20.7426,"l":19.58,"n":7464,"o":20.39,"t":"2025-10-29T04:00:00Z","v":299173,"vw":19.932926},{"c":19.57,"h":20.04,"l":19.43,"n":7717,"o":19.86,"t":"2025-10-30T04:00:00Z","v":353739,"vw":19.621178},{"c":19.86,"h":19.935,"l":19.57,"n":8851,"o":19.66,"t":"2025-10-31T04:00:00Z","v":444895,"vw":19.827146},{"c":20.54,"h":26.78,"l":19.65,"n":65850,"o":23.01,"t":"2025-11-03T05:00:00Z","v":5203805,"vw":21.738923},{"c":21.14,"h":22.3,"l":19.85,"n":31209,"o":20.48,"t":"2025-11-04T05:00:00Z","v":2115631,"vw":21.510774},{"c":22.08,"h":22.45,"l":21.14,"n":22622,"o":21.14,"t":"2025-11-05T05:00:00Z","v":2037149,"vw":21.995354},{"c":21.19,"h":22.55,"l":21.07,"n":14577,"o":22.28,"t":"2025-11-06T05:00:00Z","v":978987,"vw":21.49679},{"c":20.7,"h":21.195,"l":20.565,"n":13423,"o":21.08,"t":"2025-11-07T05:00:00Z","v":881954,"vw":20.785064},{"c":21.01,"h":21.27,"l":20.73,"n":12615,"o":20.88,"t":"2025-11-10T05:00:00Z","v":684453,"vw":20.959439},{"c":20.82,"h":21.245,"l":20.42,"n":13847,"o":20.89,"t":"2025-11-11T05:00:00Z","v":1325742,"vw":20.733273},{"c":21.13,"h":21.4,"l":20.75,"n":17848,"o":21.2,"t":"2025-11-12T05:00:00Z","v":1210295,"vw":21.075954},{"c":19.86,"h":21.19,"l":19.85,"n":17601,"o":21.03,"t":"2025-11-13T05:00:00Z","v":948963,"vw":20.25658},{"c":20.41,"h":20.67,"l":19.24,"n":15044,"o":19.24,"t":"2025-11-14T05:00:00Z","v":1001671,"vw":20.345749},{"c":19.08,"h":20.47,"l":18.9,"n":17309,"o":20.19,"t":"2025-11-17T05:00:00Z","v":1381429,"vw":19.263335},{"c":19.4,"h":19.6091,"l":18.79,"n":13464,"o":19,"t":"2025-11-18T05:00:00Z","v":866402,"vw":19.310364},{"c":19.03,"h":19.43,"l":18.71,"n":14619,"o":19.22,"t":"2025-11-19T05:00:00Z","v":914349,"vw":18.986983},{"c":18.22,"h":19.79,"l":18.16,"n":14891,"o":19.41,"t":"2025-11-20T05:00:00Z","v":790816,"vw":18.606967},{"c":18.18,"h":18.53,"l":17.8,"n":13278,"o":18.32,"t":"2025-11-21T05:00:00Z","v":887061,"vw":18.197005},{"c":19.04,"h":19.14,"l":17.9601,"n":14234,"o":18.38,"t":"2025-11-24T05:00:00Z","v":1082155,"vw":18.898837},{"c":19.54,"h":19.59,"l":18.84,"n":14645,"o":19.08,"t":"2025-11-25T05:00:00Z","v":1187427,"vw":19.241104},{"c":19.47,"h":19.82,"l":19.38,"n":13460,"o":19.44,"t":"2025-11-26T05:00:00Z","v":1132055,"vw":19.57589},{"c":19.87,"h":19.905,"l":19.27,"n":8167,"o":19.52,"t":"2025-11-28T05:00:00Z","v":348908,"vw":19.777083},{"c":19.55,"h":19.67,"l":19.26,"n":11886,"o":19.41,"t":"2025-12-01T05:00:00Z","v":689965,"vw":19.534253},{"c":19.82,"h":20.295,"l":19.5,"n":16493,"o":19.62,"t":"2025-12-02T05:00:00Z","v":986595,"vw":19.866313},{"c":19.77,"h":19.985,"l":19.53,"n":12502,"o":19.75,"t":"2025-12-03T05:00:00Z","v":749171,"vw":19.8222},{"c":20.39,"h":20.455,"l":19.74,"n":14075,"o":19.75,"t":"2025-12-04T05:00:00Z","v":730460,"vw":20.296993},{"c":20.53,"h":20.75,"l":20.088,"n":11415,"o":20.44,"t":"2025-12-05T05:00:00Z","v":707963,"vw":20.491347},{"c":20.36,"h":20.87,"l":20.31,"n":13908,"o":20.87,"t":"2025-12-08T05:00:00Z","v":833474,"vw":20.47185},{"c":20.31,"h":20.62,"l":20.24,"n":13696,"o":20.24,"t":"2025-12-09T05:00:00Z","v":756246,"vw":20.403716},{"c":20.27,"h":20.585,"l":19.755,"n":15734,"o":20.3,"t":"2025-12-10T05:00:00Z","v":1106974,"vw":20.251675},{"c":20.47,"h":20.76,"l":20.09,"n":13716,"o":20.25,"t":"2025-12-11T05:00:00Z","v":748513,"vw":20.48294},{"c":20.22,"h":21.0401,"l":20.0401,"n":16664,"o":20.39,"t":"2025-12-12T05:00:00Z","v":860032,"vw":20.309727},{"c":19.64,"h":20.27,"l":19.59,"n":13762,"o":20.19,"t":"2025-12-15T05:00:00Z","v":1407905,"vw":19.738084},{"c":19.53,"h":20.095,"l":19.28,"n":16383,"o":19.8,"t":"2025-12-16T05:00:00Z","v":1149932,"vw":19.575888},{"c":19.3,"h":19.78,"l":19.18,"n":14774,"o":19.52,"t":"2025-12-17T05:00:00Z","v":1123861,"vw":19.325726},{"c":19.49,"h":19.92,"l":19.45,"n":15189,"o":19.58,"t":"2025-12-18T05:00:00Z","v":1149413,"vw":19.560969},{"c":19.58,"h":20.01,"l":19.5,"n":13828,"o":19.5,"t":"2025-12-19T05:00:00Z","v":4592819,"vw":19.603991},{"c":19.24,"h":19.69,"l":19.18,"n":10351,"o":19.68,"t":"2025-12-22T05:00:00Z","v":588137,"vw":19.3703},{"c":19.39,"h":19.485,"l":19.02,"n":11681,"o":19.24,"t":"2025-12-23T05:00:00Z","v":928616,"vw":19.265757},{"c":19.52,"h":19.6,"l":19.325,"n":4526,"o":19.42,"t":"2025-12-24T05:00:00Z","v":314761,"vw":19.455966},{"c":19.52,"h":19.729,"l":19.35,"n":7413,"o":19.61,"t":"2025-12-26T05:00:00Z","v":463257,"vw":19.548788},{"c":19.39,"h":19.66,"l":19.19,"n":8332,"o":19.44,"t":"2025-12-29T05:00:00Z","v":405649,"vw":19.361367},{"c":19.23,"h":19.44,"l":19.16,"n":9819,"o":19.37,"t":"2025-12-30T05:00:00Z","v":402163,"vw":19.287474},{"c":19.28,"h":19.52,"l":19.13,"n":10317,"o":19.39,"t":"2025-12-31T05:00:00Z","v":1166334,"vw":19.287701},{"c":18.67,"h":19.585,"l":18.38,"n":15526,"o":19.41,"t":"2026-01-02T05:00:00Z","v":975916,"vw":18.752103},{"c":19.39,"h":19.43,"l":18.635,"n":16724,"o":18.69,"t":"2026-01-05T05:00:00Z","v":909610,"vw":19.201241},{"c":19.88,"h":19.92,"l":19.1,"n":12210,"o":19.1,"t":"2026-01-06T05:00:00Z","v":769212,"vw":19.535564},{"c":19.66,"h":20.08,"l":19.32,"n":11002,"o":19.81,"t":"2026-01-07T05:00:00Z","v":759647,"vw":19.628564},{"c":21.41,"h":21.45,"l":19.515,"n":19039,"o":19.61,"t":"2026-01-08T05:00:00Z","v":1874679,"vw":20.599723},{"c":22.17,"h":23.6,"l":21.67,"n":24523,"o":21.75,"t":"2026-01-09T05:00:00Z","v":1662858,"vw":22.789481},{"c":20.79,"h":22.45,"l":20.15,"n":21123,"o":21.75,"t":"2026-01-12T05:00:00Z","v":1680513,"vw":20.740638},{"c":21.43,"h":21.615,"l":20.55,"n":19419,"o":20.62,"t":"2026-01-13T05:00:00Z","v":1543397,"vw":21.203982},{"c":23.41,"h":23.71,"l":21.145,"n":38370,"o":21.19,"t":"2026-01-14T05:00:00Z","v":4067087,"vw":23.264203},{"c":25.25,"h":25.51,"l":23.51,"n":40570,"o":23.74,"t":"2026-01-15T05:00:00Z","v":9104253,"vw":25.154588},{"c":25.12,"h":25.95,"l":24.8772,"n":29955,"o":25.25,"t":"2026-01-16T05:00:00Z","v":2513019,"vw":25.323374},{"c":26,"h":26.32,"l":24.28,"n":35952,"o":24.87,"t":"2026-01-20T05:00:00Z","v":4665462,"vw":25.877108},{"c":25.68,"h":26.5,"l":24.98,"n":27804,"o":26.04,"t":"2026-01-21T05:00:00Z","v":2563149,"vw":25.670835},{"c":25.15,"h":25.98,"l":24.56,"n":24852,"o":24.7,"t":"2026-01-22T05:00:00Z","v":2595333,"vw":25.284906},{"c":25.05,"h":25.93,"l":24.09,"n":9799,"o":25.06,"t":"2026-01-23T05:00:00Z","v":847914,"vw":24.891211},{"c":24.84,"h":25.315,"l":24.49,"n":15711,"o":25.11,"t":"2026-01-26T05:00:00Z","v":1453228,"vw":25.030846},{"c":24.5,"h":25.15,"l":24.13,"n":14994,"o":25.14,"t":"2026-01-27T05:00:00Z","v":1578835,"vw":24.695124},{"c":24.03,"h":25.15,"l":23.94,"n":21855,"o":24.92,"t":"2026-01-28T05:00:00Z","v":1930437,"vw":24.320641},{"c":24.27,"h":24.4,"l":23.6,"n":20143,"o":24.31,"t":"2026-01-29T05:00:00Z","v":1547381,"vw":24.064425},{"c":23.57,"h":24.42,"l":22.88,"n":22561,"o":24.16,"t":"2026-01-30T05:00:00Z","v":2078870,"vw":23.4377},{"c":24.07,"h":24.34,"l":23,"n":21141,"o":23.27,"t":"2026-02-02T05:00:00Z","v":1765577,"vw":23.983499},{"c":23.53,"h":24.82,"l":23.125,"n":26720,"o":24.55,"t":"2026-02-03T05:00:00Z","v":2304047,"vw":23.787625},{"c":22.14,"h":23.61,"l":21.6,"n":25608,"o":23.46,"t":"2026-02-04T05:00:00Z","v":2296637,"vw":22.193424},{"c":23.05,"h":23.08,"l":21.79,"n":26072,"o":22,"t":"2026-02-05T05:00:00Z","v":2791650,"vw":22.774782},{"c":24.46,"h":25.25,"l":23.505,"n":22381,"o":23.61,"t":"2026-02-06T05:00:00Z","v":2737314,"vw":24.464592},{"c":25.32,"h":25.49,"l":24,"n":19166,"o":24.51,"t":"2026-02-09T05:00:00Z","v":1790893,"vw":25.210873},{"c":24.85,"h":25.65,"l":24.81,"n":19682,"o":25.5,"t":"2026-02-10T05:00:00Z","v":1993271,"vw":25.103674},{"c":24.98,"h":25.28,"l":24.42,"n":23965,"o":25.17,"t":"2026-02-11T05:00:00Z","v":2177616,"vw":24.906628},{"c":24.69,"h":25.66,"l":24.23,"n":19536,"o":24.9,"t":"2026-02-12T05:00:00Z","v":1792418,"vw":24.760002},{"c":24.63,"h":25.12,"l":24.21,"n":22723,"o":24.65,"t":"2026-02-13T05:00:00Z","v":2164323,"vw":24.627436},{"c":24.11,"h":24.73,"l":23.69,"n":23080,"o":24.51,"t":"2026-02-17T05:00:00Z","v":1928157,"vw":24.125443},{"c":23.51,"h":24.3,"l":23.44,"n":29406,"o":23.5,"t":"2026-02-18T05:00:00Z","v":2383400,"vw":23.870501},{"c":22.52,"h":23.66,"l":22.17,"n":29587,"o":23.35,"t":"2026-02-19T05:00:00Z","v":2489545,"vw":22.657183},{"c":22.87,"h":23.12,"l":22.53,"n":23135,"o":22.53,"t":"2026-02-20T05:00:00Z","v":2024211,"vw":22.837268},{"c":22.59,"h":22.91,"l":22.15,"n":32647,"o":22.67,"t":"2026-02-23T05:00:00Z","v":2859856,"vw":22.513135},{"c":22.69,"h":22.91,"l":22.055,"n":33952,"o":22.87,"t":"2026-02-24T05:00:00Z","v":2908800,"vw":22.534378},{"c":23.03,"h":23.7,"l":22.54,"n":37796,"o":22.93,"t":"2026-02-25T05:00:00Z","v":4091975,"vw":23.225499},{"c":23.12,"h":24.02,"l":22.14,"n":58582,"o":23.27,"t":"2026-02-26T05:00:00Z","v":6744084,"vw":23.201608},{"c":22.45,"h":23.285,"l":21.9,"n":41719,"o":22.61,"t":"2026-02-27T05:00:00Z","v":4791085,"vw":22.419601},{"c":22.54,"h":23.06,"l":22,"n":37906,"o":22.22,"t":"2026-03-02T05:00:00Z","v":3030495,"vw":22.695821},{"c":22.11,"h":22.46,"l":21.2,"n":37183,"o":21.89,"t":"2026-03-03T05:00:00Z","v":3086363,"vw":21.909128},{"c":23.5,"h":23.67,"l":22.04,"n":41089,"o":22.39,"t":"2026-03-04T05:00:00Z","v":3576225,"vw":23.28794},{"c":23.02,"h":23.62,"l":22.68,"n":46901,"o":23.15,"t":"2026-03-05T05:00:00Z","v":5215505,"vw":23.191844},{"c":20.33,"h":22.135,"l":20.11,"n":42031,"o":22,"t":"2026-03-06T05:00:00Z","v":3820038,"vw":20.80426},{"c":20.65,"h":21.11,"l":20.13,"n":59442,"o":20.33,"t":"2026-03-09T04:00:00Z","v":4851242,"vw":20.70247},{"c":19.81,"h":20.66,"l":19.75,"n":41145,"o":20.53,"t":"2026-03-10T04:00:00Z","v":3809190,"vw":19.964353},{"c":19.74,"h":20.05,"l":18.93,"n":38511,"o":19.64,"t":"2026-03-11T04:00:00Z","v":3695025,"vw":19.583061},{"c":17.55,"h":19.02,"l":17.13,"n":98938,"o":18.79,"t":"2026-03-12T04:00:00Z","v":11354632,"vw":17.966724},{"c":16.51,"h":17.915,"l":16.41,"n":70722,"o":17.68,"t":"2026-03-13T04:00:00Z","v":7129874,"vw":16.756751},{"c":16.83,"h":17.255,"l":16.61,"n":53744,"o":16.88,"t":"2026-03-16T04:00:00Z","v":5290717,"vw":16.86668},{"c":17.28,"h":17.32,"l":16.68,"n":45732,"o":16.95,"t":"2026-03-17T04:00:00Z","v":5546434,"vw":17.080746},{"c":17.74,"h":18.19,"l":17.61,"n":58588,"o":17.69,"t":"2026-03-18T04:00:00Z","v":7037767,"vw":17.842021},{"c":17.29,"h":17.5,"l":17,"n":39428,"o":17.32,"t":"2026-03-19T04:00:00Z","v":6030327,"vw":17.270837},{"c":17.06,"h":17.525,"l":16.81,"n":50594,"o":17.44,"t":"2026-03-20T04:00:00Z","v":31616087,"vw":17.079834},{"c":17.65,"h":17.86,"l":17.2,"n":40314,"o":17.34,"t":"2026-03-23T04:00:00Z","v":5901290,"vw":17.603684},{"c":18.42,"h":18.49,"l":17.07,"n":42234,"o":17.39,"t":"2026-03-24T04:00:00Z","v":5726337,"vw":18.273672},{"c":18.48,"h":18.83,"l":18.35,"n":35750,"o":18.53,"t":"2026-03-25T04:00:00Z","v":3293891,"vw":18.535262},{"c":17.31,"h":18.46,"l":17.175,"n":33915,"o":18.17,"t":"2026-03-26T04:00:00Z","v":3043615,"vw":17.524746},{"c":16.06,"h":17.2,"l":16.03,"n":34622,"o":17.05,"t":"2026-03-27T04:00:00Z","v":3479715,"vw":16.225126},{"c":16.2,"h":16.54,"l":15.84,"n":33168,"o":16.26,"t":"2026-03-30T04:00:00Z","v":3078200,"vw":16.141383},{"c":17.1,"h":17.17,"l":16.22,"n":26376,"o":16.45,"t":"2026-03-31T04:00:00Z","v":3904133,"vw":16.968501},{"c":17.08,"h":17.6,"l":16.87,"n":28637,"o":17.32,"t":"2026-04-01T04:00:00Z","v":2553815,"vw":17.193234},{"c":17.37,"h":17.39,"l":16.21,"n":30948,"o":16.27,"t":"2026-04-02T04:00:00Z","v":2552358,"vw":17.111804},{"c":17.26,"h":17.48,"l":16.93,"n":34074,"o":17.11,"t":"2026-04-06T04:00:00Z","v":3842892,"vw":17.208152},{"c":16.18,"h":17.44,"l":15.48,"n":40827,"o":17.13,"t":"2026-04-07T04:00:00Z","v":4415757,"vw":16.005696},{"c":16.88,"h":17.58,"l":16.46,"n":37584,"o":16.46,"t":"2026-04-08T04:00:00Z","v":3439710,"vw":17.116055},{"c":16.39,"h":16.96,"l":16.26,"n":29920,"o":16.71,"t":"2026-04-09T04:00:00Z","v":2963551,"vw":16.474005},{"c":16.19,"h":16.71,"l":16.03,"n":26866,"o":16.45,"t":"2026-04-10T04:00:00Z","v":2614210,"vw":16.241565},{"c":16.39,"h":16.43,"l":15.92,"n":24501,"o":15.96,"t":"2026-04-13T04:00:00Z","v":2495630,"vw":16.236458},{"c":16.78,"h":17.11,"l":16.465,"n":27843,"o":16.6,"t":"2026-04-14T04:00:00Z","v":3460562,"vw":16.781573},{"c":16.46,"h":17.03,"l":16.21,"n":29127,"o":16.81,"t":"2026-04-15T04:00:00Z","v":3078402,"vw":16.459764},{"c":16.33,"h":16.74,"l":16.04,"n":31912,"o":16.61,"t":"2026-04-16T04:00:00Z","v":2755897,"vw":16.3085},{"c":17.12,"h":17.22,"l":16.19,"n":30721,"o":16.59,"t":"2026-04-17T04:00:00Z","v":3754071,"vw":16.970514},{"c":16.71,"h":17.1,"l":16.3,"n":30774,"o":16.77,"t":"2026-04-20T04:00:00Z","v":3140077,"vw":16.60386},{"c":16.27,"h":16.96,"l":16.19,"n":33495,"o":16.92,"t":"2026-04-21T04:00:00Z","v":3599269,"vw":16.389703},{"c":16.2,"h":16.631,"l":15.81,"n":35261,"o":16.4,"t":"2026-04-22T04:00:00Z","v":4179523,"vw":16.041293},{"c":16.36,"h":16.52,"l":15.48,"n":34714,"o":16.11,"t":"2026-04-23T04:00:00Z","v":4208930,"vw":16.087931},{"c":16.06,"h":16.41,"l":15.56,"n":24810,"o":16.37,"t":"2026-04-24T04:00:00Z","v":2629856,"vw":16.034115},{"c":15.89,"h":16.5,"l":15.73,"n":30110,"o":16.02,"t":"2026-04-27T04:00:00Z","v":3247040,"vw":15.913185},{"c":15.05,"h":15.94,"l":14.9,"n":35854,"o":15.84,"t":"2026-04-28T04:00:00Z","v":3478137,"vw":15.117958},{"c":14.4,"h":15.135,"l":14.32,"n":34349,"o":15,"t":"2026-04-29T04:00:00Z","v":3372477,"vw":14.490369},{"c":15.43,"h":15.69,"l":14.07,"n":35703,"o":14.18,"t":"2026-04-30T04:00:00Z","v":4802295,"vw":15.338474},{"c":15.64,"h":15.75,"l":15.21,"n":30442,"o":15.45,"t":"2026-05-01T04:00:00Z","v":2453947,"vw":15.543205},{"c":15.93,"h":16.2,"l":15.585,"n":26693,"o":15.68,"t":"2026-05-04T04:00:00Z","v":2436019,"vw":15.931996},{"c":16.68,"h":16.73,"l":15.97,"n":22984,"o":16.18,"t":"2026-05-05T04:00:00Z","v":2346119,"vw":16.479955},{"c":17.46,"h":17.96,"l":16.71,"n":35314,"o":17,"t":"2026-05-06T04:00:00Z","v":3274205,"vw":17.529865},{"c":12.94,"h":14.61,"l":12.07,"n":110866,"o":13.325,"t":"2026-05-07T04:00:00Z","v":16474994,"vw":13.269647},{"c":13.88,"h":13.98,"l":12.31,"n":68197,"o":12.8,"t":"2026-05-08T04:00:00Z","v":8129641,"vw":13.300199},{"c":13.32,"h":14.09,"l":13.25,"n":35292,"o":13.7,"t":"2026-05-11T04:00:00Z","v":5095167,"vw":13.567565},{"c":12.82,"h":13.3,"l":12.555,"n":31321,"o":13.19,"t":"2026-05-12T04:00:00Z","v":3440225,"vw":12.836685},{"c":12.13,"h":12.99,"l":12.005,"n":33182,"o":12.8,"t":"2026-05-13T04:00:00Z","v":3372989,"vw":12.270566},{"c":12.42,"h":12.95,"l":12.1,"n":28744,"o":12.1,"t":"2026-05-14T04:00:00Z","v":2686886,"vw":12.542488},{"c":12.1,"h":12.68,"l":12.015,"n":17312,"o":12.68,"t":"2026-05-15T04:00:00Z","v":1640197,"vw":12.268347},{"c":12.04,"h":12.82,"l":12,"n":23023,"o":12.44,"t":"2026-05-18T04:00:00Z","v":1825965,"vw":12.219248},{"c":11.57,"h":12.035,"l":11.54,"n":37985,"o":12,"t":"2026-05-19T04:00:00Z","v":3391057,"vw":11.655774},{"c":12.01,"h":12.18,"l":11.385,"n":29683,"o":11.52,"t":"2026-05-20T04:00:00Z","v":2521910,"vw":11.951745},{"c":11.96,"h":11.98,"l":11.55,"n":23299,"o":11.7,"t":"2026-05-21T04:00:00Z","v":1993203,"vw":11.824008},{"c":12.42,"h":12.438,"l":11.76,"n":21608,"o":11.78,"t":"2026-05-22T04:00:00Z","v":1917248,"vw":12.283505},{"c":12.6,"h":13.07,"l":12.4,"n":29169,"o":12.46,"t":"2026-05-26T04:00:00Z","v":2097491,"vw":12.621753},{"c":12.27,"h":12.82,"l":12.26,"n":23280,"o":12.6,"t":"2026-05-27T04:00:00Z","v":2091382,"vw":12.412056},{"c":11.99,"h":12.235,"l":11.76,"n":21350,"o":12.16,"t":"2026-05-28T04:00:00Z","v":1593250,"vw":12.03788},{"c":12.16,"h":12.38,"l":11.9,"n":23749,"o":12.17,"t":"2026-05-29T04:00:00Z","v":2712302,"vw":12.113636},{"c":11.93,"h":12.44,"l":11.6501,"n":27719,"o":12,"t":"2026-06-01T04:00:00Z","v":2378944,"vw":11.966003},{"c":11.94,"h":12.26,"l":11.78,"n":22195,"o":11.88,"t":"2026-06-02T04:00:00Z","v":1712723,"vw":11.973316},{"c":11.6,"h":11.8911,"l":11.44,"n":21013,"o":11.76,"t":"2026-06-03T04:00:00Z","v":1322891,"vw":11.610874},{"c":11.97,"h":12.22,"l":11.72,"n":20143,"o":11.8,"t":"2026-06-04T04:00:00Z","v":1286453,"vw":11.965368},{"c":11.89,"h":12.35,"l":11.67,"n":22002,"o":12.05,"t":"2026-06-05T04:00:00Z","v":1551025,"vw":11.904959},{"c":11.89,"h":12.26,"l":11.775,"n":19253,"o":11.92,"t":"2026-06-08T04:00:00Z","v":1448930,"vw":11.973864},{"c":11.68,"h":12.38,"l":11.425,"n":24455,"o":12,"t":"2026-06-09T04:00:00Z","v":1421976,"vw":11.735734},{"c":11.52,"h":11.84,"l":11.22,"n":19993,"o":11.55,"t":"2026-06-10T04:00:00Z","v":1690858,"vw":11.521191},{"c":12.16,"h":12.17,"l":11.3,"n":28096,"o":11.56,"t":"2026-06-11T04:00:00Z","v":2718296,"vw":11.863452},{"c":12.8,"h":12.94,"l":12.06,"n":25498,"o":12.24,"t":"2026-06-12T04:00:00Z","v":2266780,"vw":12.739712},{"c":14.57,"h":14.75,"l":13.68,"n":38846,"o":13.85,"t":"2026-06-15T04:00:00Z","v":4074326,"vw":14.430182},{"c":14.02,"h":14.88,"l":13.95,"n":27725,"o":14.57,"t":"2026-06-16T04:00:00Z","v":2451167,"vw":14.279862},{"c":14.12,"h":14.69,"l":14,"n":19342,"o":14.19,"t":"2026-06-17T04:00:00Z","v":1576540,"vw":14.312185},{"c":14.42,"h":14.74,"l":14.15,"n":18633,"o":14.25,"t":"2026-06-18T04:00:00Z","v":2079769,"vw":14.385594},{"c":14.34,"h":14.6932,"l":14.175,"n":18156,"o":14.51,"t":"2026-06-22T04:00:00Z","v":1586634,"vw":14.349952},{"c":14.5,"h":14.88,"l":14,"n":21458,"o":14.16,"t":"2026-06-23T04:00:00Z","v":1622588,"vw":14.558982},{"c":14.24,"h":14.91,"l":14.13,"n":26064,"o":14.33,"t":"2026-06-24T04:00:00Z","v":2262759,"vw":14.428462},{"c":14.48,"h":14.925,"l":14.24,"n":20926,"o":14.49,"t":"2026-06-25T04:00:00Z","v":1328023,"vw":14.486745},{"c":15.06,"h":15.29,"l":14.29,"n":23165,"o":14.36,"t":"2026-06-26T04:00:00Z","v":4698109,"vw":15.042805},{"c":15.54,"h":15.54,"l":14.71,"n":17028,"o":15.01,"t":"2026-06-29T04:00:00Z","v":1282551,"vw":15.325446},{"c":15.85,"h":15.97,"l":15.365,"n":16665,"o":15.48,"t":"2026-06-30T04:00:00Z","v":1225902,"vw":15.80752},{"c":16.63,"h":16.73,"l":15.58,"n":21483,"o":15.92,"t":"2026-07-01T04:00:00Z","v":1644473,"vw":16.544579},{"c":16.75,"h":17.2,"l":16.37,"n":17655,"o":16.64,"t":"2026-07-02T04:00:00Z","v":1189021,"vw":16.707354},{"c":17,"h":17.33,"l":16.575,"n":17597,"o":16.78,"t":"2026-07-06T04:00:00Z","v":1308354,"vw":17.039897},{"c":15.83,"h":17.25,"l":15.8,"n":19399,"o":16.91,"t":"2026-07-07T04:00:00Z","v":1356197,"vw":16.064444},{"c":14.6,"h":15.65,"l":14.155,"n":24592,"o":15.53,"t":"2026-07-08T04:00:00Z","v":2001108,"vw":14.563839},{"c":14.97,"h":15.25,"l":14.4606,"n":21367,"o":14.76,"t":"2026-07-09T04:00:00Z","v":1642180,"vw":14.958793},{"c":14.59,"h":14.885,"l":14.425,"n":14749,"o":14.75,"t":"2026-07-10T04:00:00Z","v":1105126,"vw":14.596308},{"c":14.26,"h":14.71,"l":14.11,"n":18256,"o":14.42,"t":"2026-07-13T04:00:00Z","v":1164438,"vw":14.289782},{"c":14.65,"h":14.73,"l":14.29,"n":15926,"o":14.46,"t":"2026-07-14T04:00:00Z","v":953123,"vw":14.627456},{"c":15.05,"h":15.19,"l":14.52,"n":11918,"o":14.8,"t":"2026-07-15T04:00:00Z","v":815704,"vw":15.033747},{"c":14.91,"h":14.965,"l":14.5,"n":25276,"o":14.82,"t":"2026-07-16T04:00:00Z","v":1923099,"vw":14.742113},{"c":14.51,"h":15.07,"l":14.29,"n":30298,"o":14.34,"t":"2026-07-17T04:00:00Z","v":2478304,"vw":14.604111},{"c":14.49,"h":14.89,"l":14.14,"n":19942,"o":14.68,"t":"2026-07-20T04:00:00Z","v":1563485,"vw":14.575261},{"c":14.7,"h":15.04,"l":14.49,"n":14438,"o":14.62,"t":"2026-07-21T04:00:00Z","v":1248295,"vw":14.716494},{"c":14.26,"h":14.85,"l":14.25,"n":12056,"o":14.5,"t":"2026-07-22T04:00:00Z","v":1052548,"vw":14.423634},{"c":14.07,"h":14.23,"l":13.65,"n":15750,"o":13.86,"t":"2026-07-23T04:00:00Z","v":1579843,"vw":13.952706},{"c":14.02,"h":14.5,"l":13.9,"n":10957,"o":14.12,"t":"2026-07-24T04:00:00Z","v":897210,"vw":14.118229},{"c":14.2,"h":14.7,"l":14.16,"n":13083,"o":14.44,"t":"2026-07-27T04:00:00Z","v":943092,"vw":14.256071},{"c":14.58,"h":14.6,"l":13.72,"n":15270,"o":14.07,"t":"2026-07-28T04:00:00Z","v":1067330,"vw":14.344315},{"c":13.34,"h":14.87,"l":13.23,"n":18231,"o":14.31,"t":"2026-07-29T04:00:00Z","v":1264108,"vw":13.571057},{"c":13.47,"h":13.96,"l":13.15,"n":17765,"o":13.54,"t":"2026-07-30T04:00:00Z","v":1496434,"vw":13.424199},{"c":13.2,"h":13.661,"l":13.05,"n":19105,"o":13.29,"t":"2026-07-31T04:00:00Z","v":1169120,"vw":13.199371},{"c":14.77,"h":14.91,"l":13.28,"n":19516,"o":13.72,"t":"2026-08-03T04:00:00Z","v":1323295,"vw":14.59614},{"c":15.62,"h":15.785,"l":14.92,"n":18520,"o":14.99,"t":"2026-08-04T04:00:00Z","v":1529147,"vw":15.581838},{"c":15.22,"h":15.77,"l":15.05,"n":18383,"o":15.77,"t":"2026-08-05T04:00:00Z","v":1199029,"vw":15.275818},{"c":14.98,"h":15.6425,"l":14.67,"n":18032,"o":15.6,"t":"2026-08-06T04:00:00Z","v":1218837,"vw":15.062397},{"c":14.99,"h":15.52,"l":14.71,"n":15058,"o":15.52,"t":"2026-08-07T04:00:00Z","v":1004883,"vw":14.967712},{"c":14.35,"h":14.98,"l":14.24,"n":13573,"o":14.98,"t":"2026-08-10T04:00:00Z","v":957932,"vw":14.407482},{"c":14.17,"h":14.68,"l":14.08,"n":16940,"o":14.39,"t":"2026-08-11T04:00:00Z","v":1754595,"vw":14.235593},{"c":13.28,"h":14.8,"l":13.16,"n":20641,"o":14.8,"t":"2026-08-12T04:00:00Z","v":1661142,"vw":13.422063},{"c":12.92,"h":13.6,"l":12.92,"n":13305,"o":13.41,"t":"2026-08-13T04:00:00Z","v":991974,"vw":13.085076},{"c":12.78,"h":13.06,"l":12.55,"n":14039,"o":12.85,"t":"2026-08-14T04:00:00Z","v":1025199,"vw":12.754113},{"c":13.19,"h":13.21,"l":12.61,"n":21807,"o":12.83,"t":"2026-08-17T04:00:00Z","v":1693319,"vw":12.913409},{"c":12.52,"h":13.03,"l":12.48,"n":20892,"o":12.92,"t":"2026-08-18T04:00:00Z","v":1692698,"vw":12.610436},{"c":13.06,"h":13.19,"l":12.67,"n":21324,"o":12.67,"t":"2026-08-19T04:00:00Z","v":1615791,"vw":12.940273},{"c":12.79,"h":13.28,"l":12.74,"n":18241,"o":12.96,"t":"2026-08-20T04:00:00Z","v":1353058,"vw":12.940863},{"c":12.79,"h":13.034,"l":12.355,"n":12783,"o":12.9,"t":"2026-08-21T04:00:00Z","v":872784,"vw":12.762855},{"c":13.06,"h":13.065,"l":12.61,"n":14257,"o":12.88,"t":"2026-08-24T04:00:00Z","v":950061,"vw":12.98742},{"c":13.59,"h":13.69,"l":12.96,"n":11805,"o":13.25,"t":"2026-08-25T04:00:00Z","v":807738,"vw":13.520268},{"c":13.55,"h":13.69,"l":13.17,"n":21721,"o":13.3,"t":"2026-08-26T04:00:00Z","v":1370153,"vw":13.508018},{"c":13.26,"h":13.88,"l":13.25,"n":18109,"o":13.53,"t":"2026-08-27T04:00:00Z","v":1710967,"vw":13.496113},{"c":13.25,"h":13.58,"l":13.1,"n":20146,"o":13.34,"t":"2026-08-28T04:00:00Z","v":1948442,"vw":13.321736},{"c":13.22,"h":13.54,"l":13.11,"n":22932,"o":13.19,"t":"2026-08-31T04:00:00Z","v":2662956,"vw":13.236029},{"c":13.09,"h":13.22,"l":12.69,"n":24681,"o":12.92,"t":"2026-09-01T04:00:00Z","v":2532768,"vw":12.926739},{"c":14.25,"h":14.38,"l":13.055,"n":25211,"o":13.09,"t":"2026-09-02T04:00:00Z","v":2223028,"vw":14.079559},{"c":13.96,"h":14.54,"l":13.7,"n":23355,"o":14.46,"t":"2026-09-03T04:00:00Z","v":2287992,"vw":13.956619},{"c":13.63,"h":14.195,"l":13.335,"n":25831,"o":14.195,"t":"2026-09-04T04:00:00Z","v":3659692,"vw":13.71832},{"c":13.9,"h":14.06,"l":13.5,"n":21123,"o":13.69,"t":"2026-09-08T04:00:00Z","v":1686892,"vw":13.879525},{"c":13.37,"h":13.945,"l":13.25,"n":23340,"o":13.85,"t":"2026-09-09T04:00:00Z","v":1701489,"vw":13.427636},{"c":12.9,"h":13.5,"l":12.82,"n":18477,"o":13.12,"t":"2026-09-10T04:00:00Z","v":1469319,"vw":13.040219},{"c":13.3,"h":13.45,"l":12.99,"n":23366,"o":13.19,"t":"2026-09-11T04:00:00Z","v":2184232,"vw":13.243343},{"c":12.98,"h":13.23,"l":12.68,"n":18602,"o":13.18,"t":"2026-09-14T04:00:00Z","v":1501789,"vw":12.918122},{"c":12.37,"h":13.18,"l":12.1048,"n":16299,"o":12.95,"t":"2026-09-15T04:00:00Z","v":1121346,"vw":12.306629},{"c":11.92,"h":12.58,"l":11.6789,"n":14623,"o":12.52,"t":"2026-09-16T04:00:00Z","v":1134914,"vw":12.01999},{"c":12.34,"h":12.49,"l":11.99,"n":16848,"o":12.25,"t":"2026-09-17T04:00:00Z","v":1066219,"vw":12.255174},{"c":11.98,"h":12.68,"l":11.9,"n":19324,"o":12.36,"t":"2026-09-18T04:00:00Z","v":2455741,"vw":12.045572},{"c":12.39,"h":12.56,"l":12.03,"n":14143,"o":12.33,"t":"2026-09-21T04:00:00Z","v":988342,"vw":12.400369},{"c":12.6,"h":12.77,"l":12.315,"n":13612,"o":12.66,"t":"2026-09-22T04:00:00Z","v":1058645,"vw":12.530663},{"c":12.04,"h":12.85,"l":11.94,"n":12931,"o":12.85,"t":"2026-09-23T04:00:00Z","v":890201,"vw":12.082769},{"c":11.93,"h":12.156,"l":11.685,"n":18180,"o":11.96,"t":"2026-09-24T04:00:00Z","v":1539490,"vw":11.892033},{"c":11.61,"h":12.13,"l":11.585,"n":15090,"o":11.98,"t":"2026-09-25T04:00:00Z","v":1229740,"vw":11.769665},{"c":11.63,"h":11.685,"l":11.165,"n":17914,"o":11.44,"t":"2026-09-28T04:00:00Z","v":1734870,"vw":11.472934},{"c":11.77,"h":12.1,"l":11.49,"n":22436,"o":11.74,"t":"2026-09-29T04:00:00Z","v":2348433,"vw":11.788625},{"c":11.87,"h":12.0775,"l":11.64,"n":23346,"o":11.82,"t":"2026-09-30T04:00:00Z","v":2579663,"vw":11.868873},{"c":12.05,"h":12.385,"l":11.545,"n":18864,"o":11.78,"t":"2026-10-01T04:00:00Z","v":1528561,"vw":12.034892},{"c":12.9,"h":13.045,"l":12.39,"n":22845,"o":12.49,"t":"2026-10-02T04:00:00Z","v":1858010,"vw":12.86706},{"c":12.98,"h":13.175,"l":12.61,"n":18211,"o":12.85,"t":"2026-10-05T04:00:00Z","v":1957058,"vw":12.935817},{"c":13.17,"h":13.41,"l":12.8,"n":18275,"o":12.98,"t":"2026-10-06T04:00:00Z","v":1486256,"vw":13.20429},{"c":12.8,"h":13,"l":12.32,"n":16312,"o":13,"t":"2026-10-07T04:00:00Z","v":1290583,"vw":12.648607},{"c":12.4,"h":12.76,"l":12.1036,"n":14989,"o":12.65,"t":"2026-10-08T04:00:00Z","v":1634319,"vw":12.356115},{"c":12.6,"h":12.6,"l":12.17,"n":12168,"o":12.46,"t":"2026-10-09T04:00:00Z","v":967376,"vw":12.509124},{"c":12.68,"h":12.88,"l":12.38,"n":14799,"o":12.43,"t":"2026-10-12T04:00:00Z","v":994988,"vw":12.712568},{"c":12.72,"h":12.845,"l":12.61,"n":12114,"o":12.83,"t":"2026-10-13T04:00:00Z","v":954478,"vw":12.727069},{"c":12.46,"h":12.57,"l":12.15,"n":18703,"o":12.46,"t":"2026-10-14T04:00:00Z","v":1568291,"vw":12.387762},{"c":12.69,"h":12.7,"l":12.05,"n":18031,"o":12.52,"t":"2026-10-15T04:00:00Z","v":1386763,"vw":12.493355},{"c":12.47,"h":12.92,"l":12.22,"n":16898,"o":12.77,"t":"2026-10-16T04:00:00Z","v":1355338,"vw":12.523852},{"c":12.43,"h":12.75,"l":12.2,"n":14569,"o":12.51,"t":"2026-10-19T04:00:00Z","v":1051422,"vw":12.459025},{"c":12.75,"h":13.14,"l":12.23,"n":17517,"o":12.26,"t":"2026-10-20T04:00:00Z","v":1640669,"vw":12.792524},{"c":12.92,"h":13.08,"l":12.62,"n":13833,"o":12.99,"t":"2026-10-21T04:00:00Z","v":1200652,"vw":12.928024},{"c":12.55,"h":13.06,"l":12.45,"n":19767,"o":13.06,"t":"2026-10-22T04:00:00Z","v":2106549,"vw":12.612502},{"c":11.45,"h":12.495,"l":11.295,"n":10647,"o":12.38,"t":"2026-10-23T04:00:00Z","v":812599,"vw":11.528205}],"volatilityBars":[{"c":12.685,"h":12.77,"l":12.51,"n":199,"o":12.66,"t":"2026-09-22T13:30:00Z","v":19536,"vw":12.672644},{"c":12.49,"h":12.67,"l":12.48,"n":241,"o":12.67,"t":"2026-09-22T13:45:00Z","v":12618,"vw":12.550649},{"c":12.6399,"h":12.6399,"l":12.47,"n":238,"o":12.49,"t":"2026-09-22T14:00:00Z","v":13398,"vw":12.543373},{"c":12.455,"h":12.58,"l":12.45,"n":212,"o":12.58,"t":"2026-09-22T14:15:00Z","v":9859,"vw":12.519332},{"c":12.43,"h":12.48,"l":12.39,"n":444,"o":12.45,"t":"2026-09-22T14:30:00Z","v":26509,"vw":12.423872},{"c":12.32,"h":12.42,"l":12.315,"n":760,"o":12.38,"t":"2026-09-22T14:45:00Z","v":50633,"vw":12.376067},{"c":12.39,"h":12.39,"l":12.32,"n":376,"o":12.32,"t":"2026-09-22T15:00:00Z","v":14069,"vw":12.360444},{"c":12.415,"h":12.46,"l":12.38,"n":620,"o":12.4,"t":"2026-09-22T15:15:00Z","v":47154,"vw":12.4248},{"c":12.36,"h":12.405,"l":12.35,"n":437,"o":12.4,"t":"2026-09-22T15:30:00Z","v":55733,"vw":12.396982},{"c":12.35,"h":12.37,"l":12.33,"n":470,"o":12.35,"t":"2026-09-22T15:45:00Z","v":22506,"vw":12.348881},{"c":12.405,"h":12.405,"l":12.36,"n":231,"o":12.375,"t":"2026-09-22T16:00:00Z","v":10929,"vw":12.380605},{"c":12.4025,"h":12.43,"l":12.38,"n":333,"o":12.39,"t":"2026-09-22T16:15:00Z","v":21206,"vw":12.409669},{"c":12.44,"h":12.46,"l":12.415,"n":199,"o":12.42,"t":"2026-09-22T16:30:00Z","v":5932,"vw":12.434057},{"c":12.41,"h":12.485,"l":12.41,"n":435,"o":12.45,"t":"2026-09-22T16:45:00Z","v":26893,"vw":12.459028},{"c":12.41,"h":12.435,"l":12.35,"n":376,"o":12.435,"t":"2026-09-22T17:00:00Z","v":17211,"vw":12.394764},{"c":12.39,"h":12.43,"l":12.385,"n":287,"o":12.43,"t":"2026-09-22T17:15:00Z","v":11987,"vw":12.408081},{"c":12.41,"h":12.425,"l":12.36,"n":308,"o":12.4,"t":"2026-09-22T17:30:00Z","v":11156,"vw":12.394425},{"c":12.45,"h":12.46,"l":12.395,"n":520,"o":12.43,"t":"2026-09-22T17:45:00Z","v":31992,"vw":12.435513},{"c":12.49,"h":12.515,"l":12.44,"n":409,"o":12.455,"t":"2026-09-22T18:00:00Z","v":25005,"vw":12.494357},{"c":12.49,"h":12.52,"l":12.48,"n":315,"o":12.5,"t":"2026-09-22T18:15:00Z","v":16072,"vw":12.494366},{"c":12.4,"h":12.5,"l":12.4,"n":293,"o":12.5,"t":"2026-09-22T18:30:00Z","v":11027,"vw":12.44793},{"c":12.49,"h":12.49,"l":12.415,"n":334,"o":12.415,"t":"2026-09-22T18:45:00Z","v":12918,"vw":12.437889},{"c":12.48,"h":12.525,"l":12.47,"n":521,"o":12.49,"t":"2026-09-22T19:00:00Z","v":34051,"vw":12.501153},{"c":12.64,"h":12.665,"l":12.49,"n":630,"o":12.49,"t":"2026-09-22T19:15:00Z","v":40789,"vw":12.596589},{"c":12.58,"h":12.7,"l":12.55,"n":1034,"o":12.65,"t":"2026-09-22T19:30:00Z","v":119568,"vw":12.627531},{"c":12.61,"h":12.65,"l":12.59,"n":2174,"o":12.59,"t":"2026-09-22T19:45:00Z","v":155566,"vw":12.614416},{"c":12.6,"h":12.6,"l":12.6,"n":22,"o":12.6,"t":"2026-09-22T20:00:00Z","v":211161,"vw":12.6},{"c":12.2,"h":12.85,"l":12.19,"n":203,"o":12.85,"t":"2026-09-23T13:30:00Z","v":20723,"vw":12.388502},{"c":12.245,"h":12.3,"l":12.2,"n":257,"o":12.2,"t":"2026-09-23T13:45:00Z","v":13859,"vw":12.256521},{"c":12.15,"h":12.29,"l":12.15,"n":393,"o":12.29,"t":"2026-09-23T14:00:00Z","v":23342,"vw":12.248222},{"c":12.16,"h":12.21,"l":12.115,"n":429,"o":12.15,"t":"2026-09-23T14:15:00Z","v":21268,"vw":12.153635},{"c":12.175,"h":12.245,"l":12.155,"n":362,"o":12.16,"t":"2026-09-23T14:30:00Z","v":11614,"vw":12.188026},{"c":12.18,"h":12.21,"l":12.14,"n":356,"o":12.1865,"t":"2026-09-23T14:45:00Z","v":15103,"vw":12.18246},{"c":12.21,"h":12.21,"l":12.135,"n":297,"o":12.18,"t":"2026-09-23T15:00:00Z","v":13605,"vw":12.171579},{"c":12.16,"h":12.22,"l":12.16,"n":248,"o":12.21,"t":"2026-09-23T15:15:00Z","v":9831,"vw":12.191549},{"c":12.15,"h":12.17,"l":12.13,"n":300,"o":12.16,"t":"2026-09-23T15:30:00Z","v":12220,"vw":12.153987},{"c":12.165,"h":12.17,"l":12.15,"n":235,"o":12.15,"t":"2026-09-23T15:45:00Z","v":8922,"vw":12.1628},{"c":12.145,"h":12.165,"l":12.13,"n":307,"o":12.165,"t":"2026-09-23T16:00:00Z","v":10266,"vw":12.148126},{"c":12.17,"h":12.1724,"l":12.145,"n":272,"o":12.145,"t":"2026-09-23T16:15:00Z","v":13309,"vw":12.163259},{"c":12.15,"h":12.18,"l":12.15,"n":300,"o":12.18,"t":"2026-09-23T16:30:00Z","v":12993,"vw":12.165285},{"c":12.12,"h":12.15,"l":12.107,"n":324,"o":12.14,"t":"2026-09-23T16:45:00Z","v":15611,"vw":12.132616},{"c":12.07,"h":12.13,"l":12.07,"n":405,"o":12.13,"t":"2026-09-23T17:00:00Z","v":27823,"vw":12.103082},{"c":12.11,"h":12.12,"l":12.06,"n":195,"o":12.07,"t":"2026-09-23T17:15:00Z","v":9478,"vw":12.097595},{"c":12.11,"h":12.12,"l":12.06,"n":467,"o":12.11,"t":"2026-09-23T17:30:00Z","v":20987,"vw":12.095857},{"c":12.11,"h":12.11,"l":12.09,"n":330,"o":12.1,"t":"2026-09-23T17:45:00Z","v":11520,"vw":12.103533},{"c":12.13,"h":12.15,"l":12.12,"n":402,"o":12.12,"t":"2026-09-23T18:00:00Z","v":17078,"vw":12.133296},{"c":12.09,"h":12.14,"l":12.07,"n":475,"o":12.14,"t":"2026-09-23T18:15:00Z","v":33601,"vw":12.093738},{"c":12.07,"h":12.09,"l":12.065,"n":368,"o":12.085,"t":"2026-09-23T18:30:00Z","v":21348,"vw":12.074438},{"c":12.11,"h":12.11,"l":12.07,"n":458,"o":12.07,"t":"2026-09-23T18:45:00Z","v":16552,"vw":12.087571},{"c":12.06,"h":12.11,"l":12.03,"n":519,"o":12.11,"t":"2026-09-23T19:00:00Z","v":25307,"vw":12.06282},{"c":12.03,"h":12.05,"l":12.02,"n":637,"o":12.05,"t":"2026-09-23T19:15:00Z","v":30550,"vw":12.034893},{"c":11.985,"h":12.03,"l":11.94,"n":1031,"o":12.03,"t":"2026-09-23T19:30:00Z","v":62758,"vw":12.007467},{"c":12.04,"h":12.07,"l":11.985,"n":2464,"o":11.985,"t":"2026-09-23T19:45:00Z","v":177718,"vw":12.024899},{"c":12.04,"h":12.04,"l":12.04,"n":17,"o":12.04,"t":"2026-09-23T20:00:00Z","v":217065,"vw":12.04},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-09-23T23:30:00Z","v":185,"vw":12.05},{"c":11.94,"h":11.97,"l":11.94,"n":12,"o":11.97,"t":"2026-09-24T12:00:00Z","v":2003,"vw":11.954985},{"c":11.89,"h":12.156,"l":11.88,"n":369,"o":11.96,"t":"2026-09-24T13:30:00Z","v":54933,"vw":12.055394},{"c":11.94,"h":11.96,"l":11.87,"n":358,"o":11.87,"t":"2026-09-24T13:45:00Z","v":78775,"vw":11.919793},{"c":11.855,"h":11.99,"l":11.855,"n":465,"o":11.94,"t":"2026-09-24T14:00:00Z","v":19647,"vw":11.930706},{"c":11.93,"h":11.93,"l":11.84,"n":407,"o":11.875,"t":"2026-09-24T14:15:00Z","v":16613,"vw":11.893466},{"c":11.87,"h":11.96,"l":11.87,"n":407,"o":11.93,"t":"2026-09-24T14:30:00Z","v":14511,"vw":11.931918},{"c":11.77,"h":11.89,"l":11.77,"n":612,"o":11.875,"t":"2026-09-24T14:45:00Z","v":41803,"vw":11.848349},{"c":11.78,"h":11.79,"l":11.74,"n":396,"o":11.75,"t":"2026-09-24T15:00:00Z","v":18852,"vw":11.76383},{"c":11.76,"h":11.77,"l":11.73,"n":328,"o":11.76,"t":"2026-09-24T15:15:00Z","v":13400,"vw":11.756617},{"c":11.74,"h":11.77,"l":11.715,"n":467,"o":11.76,"t":"2026-09-24T15:30:00Z","v":19836,"vw":11.744268},{"c":11.77,"h":11.835,"l":11.75,"n":814,"o":11.75,"t":"2026-09-24T15:45:00Z","v":73083,"vw":11.801231},{"c":11.74,"h":11.77,"l":11.685,"n":621,"o":11.77,"t":"2026-09-24T16:00:00Z","v":32693,"vw":11.724688},{"c":12,"h":12,"l":11.75,"n":984,"o":11.75,"t":"2026-09-24T16:15:00Z","v":60132,"vw":11.880281},{"c":11.96,"h":12.04,"l":11.94,"n":587,"o":11.99,"t":"2026-09-24T16:30:00Z","v":33992,"vw":11.986005},{"c":11.98,"h":11.99,"l":11.91,"n":308,"o":11.935,"t":"2026-09-24T16:45:00Z","v":14526,"vw":11.959283},{"c":11.96,"h":11.99,"l":11.885,"n":573,"o":11.975,"t":"2026-09-24T17:00:00Z","v":25928,"vw":11.931717},{"c":11.92,"h":11.97,"l":11.885,"n":413,"o":11.95,"t":"2026-09-24T17:15:00Z","v":15625,"vw":11.94422},{"c":11.84,"h":11.91,"l":11.82,"n":310,"o":11.905,"t":"2026-09-24T17:30:00Z","v":11001,"vw":11.882316},{"c":11.875,"h":11.88,"l":11.83,"n":308,"o":11.84,"t":"2026-09-24T17:45:00Z","v":17247,"vw":11.858614},{"c":11.8649,"h":11.875,"l":11.83,"n":411,"o":11.875,"t":"2026-09-24T18:00:00Z","v":19306,"vw":11.852445},{"c":11.89,"h":11.92,"l":11.87,"n":528,"o":11.87,"t":"2026-09-24T18:15:00Z","v":27482,"vw":11.893911},{"c":11.865,"h":11.9,"l":11.84,"n":482,"o":11.89,"t":"2026-09-24T18:30:00Z","v":17060,"vw":11.873577},{"c":11.865,"h":11.89,"l":11.85,"n":507,"o":11.85,"t":"2026-09-24T18:45:00Z","v":17162,"vw":11.866926},{"c":11.815,"h":11.86,"l":11.81,"n":601,"o":11.85,"t":"2026-09-24T19:00:00Z","v":28348,"vw":11.834952},{"c":11.815,"h":11.825,"l":11.8,"n":658,"o":11.815,"t":"2026-09-24T19:15:00Z","v":27948,"vw":11.815071},{"c":11.805,"h":11.865,"l":11.805,"n":1286,"o":11.82,"t":"2026-09-24T19:30:00Z","v":83000,"vw":11.829623},{"c":11.93,"h":11.945,"l":11.77,"n":3960,"o":11.805,"t":"2026-09-24T19:45:00Z","v":450899,"vw":11.894256},{"c":11.93,"h":11.93,"l":11.93,"n":27,"o":11.93,"t":"2026-09-24T20:00:00Z","v":281440,"vw":11.93},{"c":11.9796,"h":11.9796,"l":11.9796,"n":2,"o":11.9796,"t":"2026-09-24T22:30:00Z","v":4000,"vw":11.9796},{"c":12.071,"h":12.071,"l":11.865,"n":117,"o":11.98,"t":"2026-09-25T13:30:00Z","v":14629,"vw":11.965791},{"c":12.08,"h":12.126,"l":11.91,"n":247,"o":12.081,"t":"2026-09-25T13:45:00Z","v":19502,"vw":12.00023},{"c":12.01,"h":12.076,"l":11.9,"n":457,"o":12.076,"t":"2026-09-25T14:00:00Z","v":60063,"vw":11.941263},{"c":11.96,"h":12,"l":11.89,"n":459,"o":12,"t":"2026-09-25T14:15:00Z","v":65558,"vw":11.943119},{"c":12.01,"h":12.0197,"l":11.955,"n":351,"o":11.955,"t":"2026-09-25T14:30:00Z","v":23243,"vw":11.996694},{"c":11.965,"h":12.02,"l":11.96,"n":407,"o":12,"t":"2026-09-25T14:45:00Z","v":21442,"vw":11.980778},{"c":11.945,"h":12.04,"l":11.93,"n":384,"o":11.97,"t":"2026-09-25T15:00:00Z","v":20724,"vw":11.978556},{"c":11.95,"h":12,"l":11.91,"n":700,"o":11.94,"t":"2026-09-25T15:15:00Z","v":53264,"vw":11.963912},{"c":11.94,"h":11.99,"l":11.9301,"n":438,"o":11.97,"t":"2026-09-25T15:30:00Z","v":24465,"vw":11.971105},{"c":12,"h":12.01,"l":11.89,"n":635,"o":11.94,"t":"2026-09-25T15:45:00Z","v":47015,"vw":11.952259},{"c":12.11,"h":12.13,"l":12.02,"n":383,"o":12.02,"t":"2026-09-25T16:00:00Z","v":18196,"vw":12.075135},{"c":12.0701,"h":12.12,"l":12.045,"n":350,"o":12.11,"t":"2026-09-25T16:15:00Z","v":14992,"vw":12.076813},{"c":11.93,"h":12.11,"l":11.93,"n":383,"o":12.1,"t":"2026-09-25T16:30:00Z","v":21469,"vw":12.023386},{"c":11.875,"h":11.97,"l":11.875,"n":466,"o":11.93,"t":"2026-09-25T16:45:00Z","v":30602,"vw":11.919285},{"c":11.8601,"h":11.89,"l":11.85,"n":330,"o":11.875,"t":"2026-09-25T17:00:00Z","v":13158,"vw":11.880429},{"c":11.785,"h":11.85,"l":11.785,"n":376,"o":11.85,"t":"2026-09-25T17:15:00Z","v":16791,"vw":11.821263},{"c":11.8181,"h":11.8181,"l":11.76,"n":399,"o":11.78,"t":"2026-09-25T17:30:00Z","v":16628,"vw":11.782228},{"c":11.79,"h":11.815,"l":11.77,"n":383,"o":11.815,"t":"2026-09-25T17:45:00Z","v":16027,"vw":11.794937},{"c":11.75,"h":11.81,"l":11.74,"n":397,"o":11.79,"t":"2026-09-25T18:00:00Z","v":24608,"vw":11.769571},{"c":11.72,"h":11.76,"l":11.72,"n":441,"o":11.755,"t":"2026-09-25T18:15:00Z","v":19867,"vw":11.747365},{"c":11.72,"h":11.74,"l":11.695,"n":616,"o":11.73,"t":"2026-09-25T18:30:00Z","v":32490,"vw":11.713629},{"c":11.73,"h":11.7399,"l":11.72,"n":367,"o":11.72,"t":"2026-09-25T18:45:00Z","v":18364,"vw":11.729271},{"c":11.635,"h":11.735,"l":11.63,"n":831,"o":11.735,"t":"2026-09-25T19:00:00Z","v":46880,"vw":11.69222},{"c":11.625,"h":11.641,"l":11.585,"n":597,"o":11.64,"t":"2026-09-25T19:15:00Z","v":39345,"vw":11.613662},{"c":11.615,"h":11.68,"l":11.61,"n":1161,"o":11.62,"t":"2026-09-25T19:30:00Z","v":75256,"vw":11.64167},{"c":11.61,"h":11.65,"l":11.595,"n":2567,"o":11.615,"t":"2026-09-25T19:45:00Z","v":170750,"vw":11.621105},{"c":11.61,"h":11.61,"l":11.61,"n":30,"o":11.61,"t":"2026-09-25T20:00:00Z","v":286693,"vw":11.61},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-09-28T12:30:00Z","v":404,"vw":11.6},{"c":11.22,"h":11.44,"l":11.165,"n":320,"o":11.44,"t":"2026-09-28T13:30:00Z","v":52388,"vw":11.253208},{"c":11.235,"h":11.24,"l":11.175,"n":229,"o":11.23,"t":"2026-09-28T13:45:00Z","v":15740,"vw":11.207197},{"c":11.41,"h":11.43,"l":11.1901,"n":551,"o":11.21,"t":"2026-09-28T14:00:00Z","v":51063,"vw":11.328625},{"c":11.47,"h":11.5,"l":11.365,"n":426,"o":11.415,"t":"2026-09-28T14:15:00Z","v":21723,"vw":11.417116},{"c":11.44,"h":11.5494,"l":11.3342,"n":651,"o":11.47,"t":"2026-09-28T14:30:00Z","v":111589,"vw":11.455845},{"c":11.34,"h":11.42,"l":11.315,"n":956,"o":11.42,"t":"2026-09-28T14:45:00Z","v":104189,"vw":11.346478},{"c":11.185,"h":11.36,"l":11.18,"n":786,"o":11.34,"t":"2026-09-28T15:00:00Z","v":75250,"vw":11.307559},{"c":11.22,"h":11.29,"l":11.165,"n":510,"o":11.185,"t":"2026-09-28T15:15:00Z","v":32464,"vw":11.241637},{"c":11.245,"h":11.26,"l":11.185,"n":662,"o":11.23,"t":"2026-09-28T15:30:00Z","v":54713,"vw":11.232803},{"c":11.22,"h":11.245,"l":11.18,"n":665,"o":11.245,"t":"2026-09-28T15:45:00Z","v":45471,"vw":11.218217},{"c":11.35,"h":11.35,"l":11.2,"n":838,"o":11.22,"t":"2026-09-28T16:00:00Z","v":70342,"vw":11.267607},{"c":11.505,"h":11.55,"l":11.345,"n":749,"o":11.35,"t":"2026-09-28T16:15:00Z","v":52384,"vw":11.415386},{"c":11.425,"h":11.49,"l":11.4,"n":429,"o":11.49,"t":"2026-09-28T16:30:00Z","v":28210,"vw":11.448665},{"c":11.365,"h":11.455,"l":11.34,"n":666,"o":11.42,"t":"2026-09-28T16:45:00Z","v":59705,"vw":11.375492},{"c":11.54,"h":11.59,"l":11.35,"n":657,"o":11.35,"t":"2026-09-28T17:00:00Z","v":51941,"vw":11.438154},{"c":11.47,"h":11.54,"l":11.47,"n":382,"o":11.54,"t":"2026-09-28T17:15:00Z","v":26328,"vw":11.496827},{"c":11.47,"h":11.48,"l":11.45,"n":400,"o":11.48,"t":"2026-09-28T17:30:00Z","v":20298,"vw":11.467951},{"c":11.56,"h":11.57,"l":11.47,"n":564,"o":11.47,"t":"2026-09-28T17:45:00Z","v":58987,"vw":11.514926},{"c":11.58,"h":11.61,"l":11.57,"n":384,"o":11.57,"t":"2026-09-28T18:00:00Z","v":18300,"vw":11.595259},{"c":11.595,"h":11.615,"l":11.58,"n":398,"o":11.59,"t":"2026-09-28T18:15:00Z","v":20223,"vw":11.598984},{"c":11.61,"h":11.64,"l":11.595,"n":493,"o":11.595,"t":"2026-09-28T18:30:00Z","v":23081,"vw":11.608886},{"c":11.655,"h":11.67,"l":11.59,"n":565,"o":11.61,"t":"2026-09-28T18:45:00Z","v":34759,"vw":11.625978},{"c":11.6195,"h":11.65,"l":11.615,"n":460,"o":11.65,"t":"2026-09-28T19:00:00Z","v":17180,"vw":11.636888},{"c":11.655,"h":11.67,"l":11.6,"n":674,"o":11.61,"t":"2026-09-28T19:15:00Z","v":48595,"vw":11.623498},{"c":11.665,"h":11.685,"l":11.635,"n":860,"o":11.66,"t":"2026-09-28T19:30:00Z","v":45776,"vw":11.655825},{"c":11.64,"h":11.67,"l":11.59,"n":3032,"o":11.665,"t":"2026-09-28T19:45:00Z","v":215802,"vw":11.635763},{"c":11.63,"h":11.63,"l":11.63,"n":26,"o":11.63,"t":"2026-09-28T20:00:00Z","v":335096,"vw":11.63},{"c":11.63,"h":11.63,"l":11.63,"n":1,"o":11.63,"t":"2026-09-28T20:15:00Z","v":31733,"vw":11.63},{"c":11.785,"h":11.85,"l":11.49,"n":180,"o":11.74,"t":"2026-09-29T13:30:00Z","v":21453,"vw":11.702709},{"c":11.78,"h":11.915,"l":11.695,"n":327,"o":11.695,"t":"2026-09-29T13:45:00Z","v":29833,"vw":11.811429},{"c":11.83,"h":11.86,"l":11.77,"n":278,"o":11.86,"t":"2026-09-29T14:00:00Z","v":19032,"vw":11.820955},{"c":12.01,"h":12.0925,"l":11.7601,"n":437,"o":11.83,"t":"2026-09-29T14:15:00Z","v":68553,"vw":11.969154},{"c":12.0099,"h":12.1,"l":11.91,"n":967,"o":12.03,"t":"2026-09-29T14:30:00Z","v":151179,"vw":11.960768},{"c":11.88,"h":12.005,"l":11.88,"n":694,"o":12.005,"t":"2026-09-29T14:45:00Z","v":55983,"vw":11.927277},{"c":11.69,"h":11.89,"l":11.675,"n":1168,"o":11.88,"t":"2026-09-29T15:00:00Z","v":107571,"vw":11.818595},{"c":11.725,"h":11.75,"l":11.62,"n":829,"o":11.7,"t":"2026-09-29T15:15:00Z","v":67774,"vw":11.710984},{"c":11.835,"h":11.85,"l":11.69,"n":744,"o":11.725,"t":"2026-09-29T15:30:00Z","v":53496,"vw":11.769727},{"c":11.77,"h":11.835,"l":11.73,"n":845,"o":11.835,"t":"2026-09-29T15:45:00Z","v":74862,"vw":11.779952},{"c":11.69,"h":11.775,"l":11.65,"n":840,"o":11.77,"t":"2026-09-29T16:00:00Z","v":86187,"vw":11.734422},{"c":11.6,"h":11.69,"l":11.6,"n":546,"o":11.69,"t":"2026-09-29T16:15:00Z","v":38539,"vw":11.661746},{"c":11.51,"h":11.61,"l":11.5,"n":390,"o":11.6,"t":"2026-09-29T16:30:00Z","v":18628,"vw":11.572892},{"c":11.65,"h":11.69,"l":11.5,"n":784,"o":11.51,"t":"2026-09-29T16:45:00Z","v":77606,"vw":11.6332},{"c":11.6924,"h":11.71,"l":11.61,"n":964,"o":11.63,"t":"2026-09-29T17:00:00Z","v":62703,"vw":11.681495},{"c":11.705,"h":11.73,"l":11.68,"n":789,"o":11.68,"t":"2026-09-29T17:15:00Z","v":52902,"vw":11.70779},{"c":11.65,"h":11.71,"l":11.64,"n":593,"o":11.7,"t":"2026-09-29T17:30:00Z","v":53278,"vw":11.689609},{"c":11.655,"h":11.7,"l":11.62,"n":454,"o":11.66,"t":"2026-09-29T17:45:00Z","v":31992,"vw":11.655172},{"c":11.75,"h":11.75,"l":11.64,"n":776,"o":11.655,"t":"2026-09-29T18:00:00Z","v":63797,"vw":11.676788},{"c":11.74,"h":11.8,"l":11.72,"n":795,"o":11.75,"t":"2026-09-29T18:15:00Z","v":67552,"vw":11.74521},{"c":11.745,"h":11.8,"l":11.685,"n":1117,"o":11.73,"t":"2026-09-29T18:30:00Z","v":95808,"vw":11.730166},{"c":11.71,"h":11.745,"l":11.69,"n":627,"o":11.745,"t":"2026-09-29T18:45:00Z","v":41583,"vw":11.718701},{"c":11.805,"h":11.89,"l":11.7,"n":1104,"o":11.705,"t":"2026-09-29T19:00:00Z","v":101244,"vw":11.797447},{"c":11.79,"h":11.82,"l":11.79,"n":886,"o":11.81,"t":"2026-09-29T19:15:00Z","v":57504,"vw":11.804464},{"c":11.845,"h":11.875,"l":11.79,"n":1329,"o":11.79,"t":"2026-09-29T19:30:00Z","v":88772,"vw":11.844522},{"c":11.8,"h":11.915,"l":11.77,"n":3636,"o":11.845,"t":"2026-09-29T19:45:00Z","v":395343,"vw":11.835828},{"c":11.77,"h":11.77,"l":11.77,"n":30,"o":11.77,"t":"2026-09-29T20:00:00Z","v":357268,"vw":11.77},{"c":12,"h":12,"l":11.94,"n":9,"o":11.94,"t":"2026-09-29T20:45:00Z","v":1627,"vw":11.970639},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-09-29T21:00:00Z","v":169,"vw":11.85},{"c":12.08,"h":12.08,"l":12.08,"n":2,"o":12.08,"t":"2026-09-30T11:00:00Z","v":129,"vw":12.08},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-09-30T12:45:00Z","v":500,"vw":12},{"c":11.9,"h":12.01,"l":11.76,"n":723,"o":11.82,"t":"2026-09-30T13:30:00Z","v":83839,"vw":11.885163},{"c":11.82,"h":11.94,"l":11.765,"n":365,"o":11.91,"t":"2026-09-30T13:45:00Z","v":39239,"vw":11.852384},{"c":11.865,"h":11.955,"l":11.78,"n":1034,"o":11.84,"t":"2026-09-30T14:00:00Z","v":84759,"vw":11.859253},{"c":11.73,"h":11.91,"l":11.73,"n":541,"o":11.865,"t":"2026-09-30T14:15:00Z","v":39483,"vw":11.84683},{"c":11.85,"h":11.86,"l":11.735,"n":1117,"o":11.735,"t":"2026-09-30T14:30:00Z","v":87810,"vw":11.776453},{"c":11.845,"h":11.86,"l":11.78,"n":993,"o":11.86,"t":"2026-09-30T14:45:00Z","v":77084,"vw":11.820911},{"c":11.885,"h":11.93,"l":11.825,"n":760,"o":11.845,"t":"2026-09-30T15:00:00Z","v":73140,"vw":11.875258},{"c":11.87,"h":11.92,"l":11.86,"n":476,"o":11.885,"t":"2026-09-30T15:15:00Z","v":37544,"vw":11.888953},{"c":11.865,"h":11.91,"l":11.86,"n":474,"o":11.87,"t":"2026-09-30T15:30:00Z","v":71706,"vw":11.867732},{"c":11.835,"h":11.9,"l":11.825,"n":557,"o":11.865,"t":"2026-09-30T15:45:00Z","v":31869,"vw":11.86289},{"c":11.81,"h":11.85,"l":11.76,"n":1043,"o":11.81,"t":"2026-09-30T16:00:00Z","v":138936,"vw":11.801161},{"c":11.83,"h":11.84,"l":11.755,"n":501,"o":11.82,"t":"2026-09-30T16:15:00Z","v":34238,"vw":11.801064},{"c":11.84,"h":11.86,"l":11.82,"n":393,"o":11.84,"t":"2026-09-30T16:30:00Z","v":26679,"vw":11.84534},{"c":11.8,"h":11.85,"l":11.8,"n":581,"o":11.83,"t":"2026-09-30T16:45:00Z","v":42930,"vw":11.838254},{"c":11.78,"h":11.82,"l":11.75,"n":462,"o":11.79,"t":"2026-09-30T17:00:00Z","v":26887,"vw":11.782562},{"c":11.78,"h":11.81,"l":11.77,"n":914,"o":11.79,"t":"2026-09-30T17:15:00Z","v":58121,"vw":11.786105},{"c":11.86,"h":11.865,"l":11.78,"n":438,"o":11.79,"t":"2026-09-30T17:30:00Z","v":23380,"vw":11.822773},{"c":11.87,"h":11.88,"l":11.84,"n":357,"o":11.86,"t":"2026-09-30T17:45:00Z","v":16623,"vw":11.86346},{"c":11.8125,"h":11.9,"l":11.79,"n":777,"o":11.87,"t":"2026-09-30T18:00:00Z","v":56464,"vw":11.837744},{"c":11.73,"h":11.84,"l":11.72,"n":510,"o":11.82,"t":"2026-09-30T18:15:00Z","v":30556,"vw":11.771484},{"c":11.695,"h":11.75,"l":11.64,"n":703,"o":11.73,"t":"2026-09-30T18:30:00Z","v":47576,"vw":11.702456},{"c":11.87,"h":11.875,"l":11.695,"n":753,"o":11.695,"t":"2026-09-30T18:45:00Z","v":41200,"vw":11.791419},{"c":11.82,"h":11.87,"l":11.82,"n":842,"o":11.87,"t":"2026-09-30T19:00:00Z","v":41867,"vw":11.845517},{"c":11.93,"h":11.97,"l":11.79,"n":1157,"o":11.82,"t":"2026-09-30T19:15:00Z","v":60693,"vw":11.875374},{"c":12.04,"h":12.04,"l":11.92,"n":1685,"o":11.925,"t":"2026-09-30T19:30:00Z","v":97905,"vw":11.958525},{"c":11.88,"h":12.0775,"l":11.87,"n":4830,"o":12.04,"t":"2026-09-30T19:45:00Z","v":411192,"vw":11.972995},{"c":11.87,"h":11.87,"l":11.87,"n":28,"o":11.87,"t":"2026-09-30T20:00:00Z","v":720762,"vw":11.87},{"c":11.87,"h":11.87,"l":11.87,"n":1,"o":11.87,"t":"2026-09-30T20:15:00Z","v":67203,"vw":11.87},{"c":11.74,"h":11.97,"l":11.545,"n":382,"o":11.78,"t":"2026-10-01T13:30:00Z","v":48397,"vw":11.794743},{"c":11.77,"h":11.86,"l":11.69,"n":447,"o":11.79,"t":"2026-10-01T13:45:00Z","v":25963,"vw":11.766596},{"c":11.87,"h":11.925,"l":11.75,"n":425,"o":11.76,"t":"2026-10-01T14:00:00Z","v":33559,"vw":11.847819},{"c":11.96,"h":11.985,"l":11.87,"n":259,"o":11.87,"t":"2026-10-01T14:15:00Z","v":14182,"vw":11.925347},{"c":12.05,"h":12.05,"l":11.96,"n":382,"o":11.985,"t":"2026-10-01T14:30:00Z","v":19336,"vw":11.987955},{"c":11.88,"h":12.06,"l":11.83,"n":938,"o":12.06,"t":"2026-10-01T14:45:00Z","v":73836,"vw":11.907216},{"c":11.87,"h":11.94,"l":11.81,"n":962,"o":11.88,"t":"2026-10-01T15:00:00Z","v":76279,"vw":11.857196},{"c":11.95,"h":11.99,"l":11.86,"n":660,"o":11.865,"t":"2026-10-01T15:15:00Z","v":41413,"vw":11.911066},{"c":11.955,"h":11.99,"l":11.88,"n":484,"o":11.945,"t":"2026-10-01T15:30:00Z","v":31968,"vw":11.91867},{"c":12.045,"h":12.05,"l":11.91,"n":837,"o":11.94,"t":"2026-10-01T15:45:00Z","v":108067,"vw":11.942281},{"c":12.045,"h":12.08,"l":12.02,"n":521,"o":12.05,"t":"2026-10-01T16:00:00Z","v":22856,"vw":12.049094},{"c":12.1,"h":12.115,"l":12.045,"n":617,"o":12.045,"t":"2026-10-01T16:15:00Z","v":29007,"vw":12.07615},{"c":12.16,"h":12.175,"l":12.085,"n":387,"o":12.085,"t":"2026-10-01T16:30:00Z","v":17626,"vw":12.144843},{"c":12.13,"h":12.23,"l":12.13,"n":444,"o":12.16,"t":"2026-10-01T16:45:00Z","v":30288,"vw":12.167182},{"c":12.15,"h":12.19,"l":12.13,"n":432,"o":12.13,"t":"2026-10-01T17:00:00Z","v":18070,"vw":12.158786},{"c":12.255,"h":12.28,"l":12.1338,"n":610,"o":12.15,"t":"2026-10-01T17:15:00Z","v":33038,"vw":12.219842},{"c":12.345,"h":12.385,"l":12.27,"n":697,"o":12.27,"t":"2026-10-01T17:30:00Z","v":34439,"vw":12.331279},{"c":12.15,"h":12.37,"l":12.13,"n":634,"o":12.345,"t":"2026-10-01T17:45:00Z","v":37971,"vw":12.218729},{"c":12.16,"h":12.19,"l":12.085,"n":534,"o":12.145,"t":"2026-10-01T18:00:00Z","v":25161,"vw":12.139022},{"c":12.185,"h":12.23,"l":12.17,"n":495,"o":12.17,"t":"2026-10-01T18:15:00Z","v":29732,"vw":12.203455},{"c":12.26,"h":12.26,"l":12.18,"n":562,"o":12.18,"t":"2026-10-01T18:30:00Z","v":23271,"vw":12.222615},{"c":12.23,"h":12.251,"l":12.2,"n":673,"o":12.25,"t":"2026-10-01T18:45:00Z","v":34645,"vw":12.232595},{"c":12.28,"h":12.28,"l":12.22,"n":622,"o":12.235,"t":"2026-10-01T19:00:00Z","v":26753,"vw":12.241097},{"c":12.23,"h":12.3,"l":12.23,"n":641,"o":12.27,"t":"2026-10-01T19:15:00Z","v":29549,"vw":12.257671},{"c":12.15,"h":12.29,"l":12.15,"n":1125,"o":12.23,"t":"2026-10-01T19:30:00Z","v":65836,"vw":12.215072},{"c":12.05,"h":12.17,"l":11.98,"n":3455,"o":12.15,"t":"2026-10-01T19:45:00Z","v":273282,"vw":12.045518},{"c":12.05,"h":12.05,"l":12.05,"n":27,"o":12.05,"t":"2026-10-01T20:00:00Z","v":299674,"vw":12.05},{"c":12.0317,"h":12.0317,"l":12.0317,"n":1,"o":12.0317,"t":"2026-10-02T13:15:00Z","v":300,"vw":12.0317},{"c":12.39,"h":12.5,"l":12.39,"n":145,"o":12.49,"t":"2026-10-02T13:30:00Z","v":18970,"vw":12.481498},{"c":12.585,"h":12.71,"l":12.415,"n":636,"o":12.415,"t":"2026-10-02T13:45:00Z","v":69214,"vw":12.557526},{"c":12.6764,"h":12.68,"l":12.52,"n":642,"o":12.57,"t":"2026-10-02T14:00:00Z","v":41614,"vw":12.594828},{"c":12.84,"h":12.84,"l":12.67,"n":731,"o":12.67,"t":"2026-10-02T14:15:00Z","v":37080,"vw":12.727826},{"c":12.89,"h":12.93,"l":12.79,"n":765,"o":12.815,"t":"2026-10-02T14:30:00Z","v":36747,"vw":12.855212},{"c":12.82,"h":12.925,"l":12.805,"n":988,"o":12.91,"t":"2026-10-02T14:45:00Z","v":53879,"vw":12.849983},{"c":12.81,"h":12.845,"l":12.72,"n":1090,"o":12.83,"t":"2026-10-02T15:00:00Z","v":62110,"vw":12.794076},{"c":12.85,"h":12.86,"l":12.735,"n":894,"o":12.81,"t":"2026-10-02T15:15:00Z","v":40792,"vw":12.788522},{"c":12.84,"h":12.8999,"l":12.83,"n":788,"o":12.86,"t":"2026-10-02T15:30:00Z","v":37098,"vw":12.862097},{"c":12.915,"h":12.93,"l":12.83,"n":745,"o":12.85,"t":"2026-10-02T15:45:00Z","v":37276,"vw":12.865417},{"c":12.885,"h":12.93,"l":12.85,"n":1000,"o":12.92,"t":"2026-10-02T16:00:00Z","v":60624,"vw":12.891326},{"c":12.86,"h":12.92,"l":12.85,"n":736,"o":12.885,"t":"2026-10-02T16:15:00Z","v":30352,"vw":12.877567},{"c":12.78,"h":12.87,"l":12.76,"n":643,"o":12.86,"t":"2026-10-02T16:30:00Z","v":25446,"vw":12.813378},{"c":12.86,"h":12.86,"l":12.75,"n":633,"o":12.75,"t":"2026-10-02T16:45:00Z","v":29705,"vw":12.825135},{"c":12.84,"h":12.87,"l":12.84,"n":570,"o":12.85,"t":"2026-10-02T17:00:00Z","v":22563,"vw":12.853088},{"c":12.815,"h":12.88,"l":12.81,"n":718,"o":12.835,"t":"2026-10-02T17:15:00Z","v":28531,"vw":12.839381},{"c":12.87,"h":12.88,"l":12.81,"n":620,"o":12.81,"t":"2026-10-02T17:30:00Z","v":38762,"vw":12.856712},{"c":12.93,"h":12.93,"l":12.87,"n":581,"o":12.87,"t":"2026-10-02T17:45:00Z","v":29290,"vw":12.9028},{"c":12.93,"h":12.94,"l":12.88,"n":648,"o":12.92,"t":"2026-10-02T18:00:00Z","v":32920,"vw":12.906019},{"c":12.92,"h":12.94,"l":12.88,"n":584,"o":12.93,"t":"2026-10-02T18:15:00Z","v":28273,"vw":12.908929},{"c":12.925,"h":12.93,"l":12.88,"n":626,"o":12.915,"t":"2026-10-02T18:30:00Z","v":31489,"vw":12.905443},{"c":12.945,"h":12.945,"l":12.915,"n":581,"o":12.93,"t":"2026-10-02T18:45:00Z","v":28545,"vw":12.931037},{"c":13,"h":13,"l":12.93,"n":1034,"o":12.945,"t":"2026-10-02T19:00:00Z","v":56756,"vw":12.962562},{"c":12.99,"h":13.045,"l":12.975,"n":1095,"o":13,"t":"2026-10-02T19:15:00Z","v":66014,"vw":13.010352},{"c":12.975,"h":13.02,"l":12.96,"n":1274,"o":12.995,"t":"2026-10-02T19:30:00Z","v":81165,"vw":12.985751},{"c":12.905,"h":12.975,"l":12.86,"n":3951,"o":12.975,"t":"2026-10-02T19:45:00Z","v":289643,"vw":12.917071},{"c":12.9,"h":12.9,"l":12.9,"n":40,"o":12.9,"t":"2026-10-02T20:00:00Z","v":541406,"vw":12.9},{"c":12.794,"h":12.85,"l":12.64,"n":86,"o":12.85,"t":"2026-10-05T13:30:00Z","v":14253,"vw":12.821844},{"c":12.774,"h":12.81,"l":12.66,"n":217,"o":12.7368,"t":"2026-10-05T13:45:00Z","v":10414,"vw":12.771506},{"c":13.09,"h":13.09,"l":12.799,"n":608,"o":12.799,"t":"2026-10-05T14:00:00Z","v":76778,"vw":12.913695},{"c":13.105,"h":13.13,"l":13.06,"n":404,"o":13.1,"t":"2026-10-05T14:15:00Z","v":19190,"vw":13.090998},{"c":13.1,"h":13.135,"l":13.02,"n":435,"o":13.08,"t":"2026-10-05T14:30:00Z","v":18702,"vw":13.059885},{"c":13.165,"h":13.175,"l":13.09,"n":371,"o":13.11,"t":"2026-10-05T14:45:00Z","v":9696,"vw":13.125391},{"c":13.06,"h":13.17,"l":13.04,"n":310,"o":13.16,"t":"2026-10-05T15:00:00Z","v":14216,"vw":13.119489},{"c":13,"h":13.05,"l":12.98,"n":331,"o":13.05,"t":"2026-10-05T15:15:00Z","v":17288,"vw":13.008547},{"c":13.01,"h":13.05,"l":12.97,"n":304,"o":12.99,"t":"2026-10-05T15:30:00Z","v":10503,"vw":13.02312},{"c":13.015,"h":13.025,"l":12.98,"n":495,"o":13,"t":"2026-10-05T15:45:00Z","v":24855,"vw":12.993727},{"c":13,"h":13.03,"l":12.97,"n":451,"o":13.015,"t":"2026-10-05T16:00:00Z","v":15874,"vw":12.989996},{"c":12.94,"h":13,"l":12.93,"n":354,"o":12.99,"t":"2026-10-05T16:15:00Z","v":18581,"vw":12.964056},{"c":12.87,"h":12.96,"l":12.87,"n":347,"o":12.94,"t":"2026-10-05T16:30:00Z","v":21124,"vw":12.903164},{"c":12.71,"h":12.87,"l":12.65,"n":816,"o":12.87,"t":"2026-10-05T16:45:00Z","v":88452,"vw":12.68712},{"c":12.68,"h":12.7,"l":12.66,"n":500,"o":12.69,"t":"2026-10-05T17:00:00Z","v":21039,"vw":12.67907},{"c":12.65,"h":12.705,"l":12.61,"n":530,"o":12.68,"t":"2026-10-05T17:15:00Z","v":27196,"vw":12.661018},{"c":12.785,"h":12.785,"l":12.68,"n":317,"o":12.68,"t":"2026-10-05T17:30:00Z","v":17383,"vw":12.736203},{"c":12.79,"h":12.845,"l":12.78,"n":474,"o":12.8,"t":"2026-10-05T17:45:00Z","v":17653,"vw":12.821188},{"c":12.79,"h":12.83,"l":12.77,"n":441,"o":12.8,"t":"2026-10-05T18:00:00Z","v":19814,"vw":12.788909},{"c":12.84,"h":12.85,"l":12.78,"n":385,"o":12.8,"t":"2026-10-05T18:15:00Z","v":20829,"vw":12.816609},{"c":12.8,"h":12.85,"l":12.8,"n":571,"o":12.84,"t":"2026-10-05T18:30:00Z","v":30190,"vw":12.819312},{"c":12.89,"h":12.89,"l":12.805,"n":517,"o":12.805,"t":"2026-10-05T18:45:00Z","v":19846,"vw":12.83488},{"c":12.895,"h":12.965,"l":12.88,"n":786,"o":12.9,"t":"2026-10-05T19:00:00Z","v":60473,"vw":12.917453},{"c":12.82,"h":12.925,"l":12.8,"n":900,"o":12.89,"t":"2026-10-05T19:15:00Z","v":54194,"vw":12.866163},{"c":12.99,"h":13,"l":12.83,"n":1532,"o":12.83,"t":"2026-10-05T19:30:00Z","v":135864,"vw":12.959429},{"c":12.98,"h":13.04,"l":12.9,"n":4548,"o":12.98,"t":"2026-10-05T19:45:00Z","v":435992,"vw":12.957094},{"c":12.98,"h":12.98,"l":12.98,"n":24,"o":12.98,"t":"2026-10-05T20:00:00Z","v":582988,"vw":12.98},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-05T20:15:00Z","v":134406,"vw":12.98},{"c":12.925,"h":13.08,"l":12.8,"n":308,"o":12.98,"t":"2026-10-06T13:30:00Z","v":33700,"vw":12.990891},{"c":12.92,"h":13.04,"l":12.83,"n":295,"o":12.93,"t":"2026-10-06T13:45:00Z","v":29642,"vw":12.966255},{"c":12.915,"h":13.015,"l":12.86,"n":527,"o":12.96,"t":"2026-10-06T14:00:00Z","v":27374,"vw":12.96224},{"c":12.845,"h":12.91,"l":12.835,"n":340,"o":12.9,"t":"2026-10-06T14:15:00Z","v":13584,"vw":12.875244},{"c":12.93,"h":12.93,"l":12.82,"n":327,"o":12.845,"t":"2026-10-06T14:30:00Z","v":9312,"vw":12.870611},{"c":13.05,"h":13.08,"l":12.91,"n":640,"o":12.93,"t":"2026-10-06T14:45:00Z","v":89728,"vw":13.067019},{"c":13.17,"h":13.21,"l":13.03,"n":786,"o":13.045,"t":"2026-10-06T15:00:00Z","v":62232,"vw":13.130514},{"c":13.285,"h":13.3,"l":13.14,"n":537,"o":13.14,"t":"2026-10-06T15:15:00Z","v":42655,"vw":13.193101},{"c":13.27,"h":13.3,"l":13.26,"n":296,"o":13.27,"t":"2026-10-06T15:30:00Z","v":10917,"vw":13.276144},{"c":13.35,"h":13.4,"l":13.27,"n":564,"o":13.27,"t":"2026-10-06T15:45:00Z","v":41265,"vw":13.346058},{"c":13.31,"h":13.41,"l":13.285,"n":841,"o":13.36,"t":"2026-10-06T16:00:00Z","v":118951,"vw":13.317513},{"c":13.27,"h":13.32,"l":13.26,"n":687,"o":13.3,"t":"2026-10-06T16:15:00Z","v":38552,"vw":13.291023},{"c":13.295,"h":13.3,"l":13.26,"n":659,"o":13.27,"t":"2026-10-06T16:30:00Z","v":26730,"vw":13.279849},{"c":13.24,"h":13.3,"l":13.235,"n":429,"o":13.29,"t":"2026-10-06T16:45:00Z","v":22371,"vw":13.249958},{"c":13.395,"h":13.41,"l":13.23,"n":628,"o":13.245,"t":"2026-10-06T17:00:00Z","v":44131,"vw":13.311927},{"c":13.4,"h":13.41,"l":13.36,"n":411,"o":13.395,"t":"2026-10-06T17:15:00Z","v":28092,"vw":13.397987},{"c":13.36,"h":13.39,"l":13.34,"n":626,"o":13.39,"t":"2026-10-06T17:30:00Z","v":46456,"vw":13.365963},{"c":13.36,"h":13.405,"l":13.35,"n":501,"o":13.36,"t":"2026-10-06T17:45:00Z","v":25317,"vw":13.371851},{"c":13.3,"h":13.38,"l":13.29,"n":465,"o":13.36,"t":"2026-10-06T18:00:00Z","v":27540,"vw":13.328098},{"c":13.29,"h":13.34,"l":13.28,"n":579,"o":13.28,"t":"2026-10-06T18:15:00Z","v":29813,"vw":13.312297},{"c":13.285,"h":13.31,"l":13.28,"n":415,"o":13.295,"t":"2026-10-06T18:30:00Z","v":15870,"vw":13.294099},{"c":13.3,"h":13.34,"l":13.27,"n":619,"o":13.285,"t":"2026-10-06T18:45:00Z","v":33476,"vw":13.315618},{"c":13.285,"h":13.305,"l":13.27,"n":638,"o":13.29,"t":"2026-10-06T19:00:00Z","v":34853,"vw":13.290084},{"c":13.155,"h":13.3,"l":13.14,"n":1171,"o":13.28,"t":"2026-10-06T19:15:00Z","v":83564,"vw":13.249427},{"c":13.18,"h":13.2,"l":13.12,"n":1051,"o":13.17,"t":"2026-10-06T19:30:00Z","v":64386,"vw":13.156467},{"c":13.17,"h":13.235,"l":13.13,"n":3023,"o":13.175,"t":"2026-10-06T19:45:00Z","v":229692,"vw":13.186647},{"c":13.18,"h":13.18,"l":13.17,"n":24,"o":13.17,"t":"2026-10-06T20:00:00Z","v":229518,"vw":13.170016},{"c":12.68,"h":13,"l":12.5,"n":314,"o":13,"t":"2026-10-07T13:30:00Z","v":41930,"vw":12.796316},{"c":12.63,"h":12.75,"l":12.59,"n":376,"o":12.63,"t":"2026-10-07T13:45:00Z","v":22814,"vw":12.677271},{"c":12.54,"h":12.67,"l":12.52,"n":316,"o":12.66,"t":"2026-10-07T14:00:00Z","v":16603,"vw":12.597633},{"c":12.46,"h":12.57,"l":12.44,"n":394,"o":12.55,"t":"2026-10-07T14:15:00Z","v":14098,"vw":12.506101},{"c":12.36,"h":12.5,"l":12.36,"n":807,"o":12.46,"t":"2026-10-07T14:30:00Z","v":54835,"vw":12.424966},{"c":12.44,"h":12.48,"l":12.32,"n":705,"o":12.35,"t":"2026-10-07T14:45:00Z","v":43539,"vw":12.415822},{"c":12.52,"h":12.56,"l":12.43,"n":433,"o":12.44,"t":"2026-10-07T15:00:00Z","v":22507,"vw":12.492028},{"c":12.45,"h":12.57,"l":12.42,"n":364,"o":12.51,"t":"2026-10-07T15:15:00Z","v":17283,"vw":12.487459},{"c":12.46,"h":12.51,"l":12.44,"n":431,"o":12.48,"t":"2026-10-07T15:30:00Z","v":21354,"vw":12.468502},{"c":12.52,"h":12.52,"l":12.42,"n":487,"o":12.455,"t":"2026-10-07T15:45:00Z","v":23784,"vw":12.460475},{"c":12.45,"h":12.52,"l":12.44,"n":328,"o":12.52,"t":"2026-10-07T16:00:00Z","v":13906,"vw":12.475431},{"c":12.53,"h":12.53,"l":12.46,"n":437,"o":12.46,"t":"2026-10-07T16:15:00Z","v":19996,"vw":12.485779},{"c":12.48,"h":12.52,"l":12.48,"n":339,"o":12.52,"t":"2026-10-07T16:30:00Z","v":17254,"vw":12.503298},{"c":12.39,"h":12.49,"l":12.39,"n":364,"o":12.48,"t":"2026-10-07T16:45:00Z","v":18307,"vw":12.435967},{"c":12.48,"h":12.49,"l":12.39,"n":531,"o":12.4,"t":"2026-10-07T17:00:00Z","v":28489,"vw":12.440436},{"c":12.55,"h":12.57,"l":12.42,"n":1093,"o":12.47,"t":"2026-10-07T17:15:00Z","v":91170,"vw":12.49923},{"c":12.565,"h":12.59,"l":12.54,"n":407,"o":12.55,"t":"2026-10-07T17:30:00Z","v":18186,"vw":12.559158},{"c":12.59,"h":12.61,"l":12.53,"n":520,"o":12.565,"t":"2026-10-07T17:45:00Z","v":24542,"vw":12.568637},{"c":12.62,"h":12.625,"l":12.55,"n":486,"o":12.6,"t":"2026-10-07T18:00:00Z","v":30311,"vw":12.591482},{"c":12.615,"h":12.64,"l":12.59,"n":405,"o":12.62,"t":"2026-10-07T18:15:00Z","v":25725,"vw":12.614186},{"c":12.6634,"h":12.67,"l":12.605,"n":484,"o":12.615,"t":"2026-10-07T18:30:00Z","v":28752,"vw":12.638223},{"c":12.66,"h":12.69,"l":12.65,"n":368,"o":12.68,"t":"2026-10-07T18:45:00Z","v":18720,"vw":12.671711},{"c":12.65,"h":12.67,"l":12.6,"n":516,"o":12.66,"t":"2026-10-07T19:00:00Z","v":27157,"vw":12.643679},{"c":12.65,"h":12.665,"l":12.61,"n":849,"o":12.64,"t":"2026-10-07T19:15:00Z","v":53419,"vw":12.641865},{"c":12.72,"h":12.745,"l":12.63,"n":1140,"o":12.645,"t":"2026-10-07T19:30:00Z","v":74992,"vw":12.691583},{"c":12.81,"h":12.81,"l":12.63,"n":2983,"o":12.72,"t":"2026-10-07T19:45:00Z","v":240257,"vw":12.717796},{"c":12.8,"h":12.8,"l":12.8,"n":11,"o":12.8,"t":"2026-10-07T20:00:00Z","v":261078,"vw":12.8},{"c":12.7,"h":12.7,"l":12.7,"n":13,"o":12.7,"t":"2026-10-08T12:45:00Z","v":1042,"vw":12.7},{"c":12.56,"h":12.76,"l":12.37,"n":284,"o":12.65,"t":"2026-10-08T13:30:00Z","v":35793,"vw":12.62812},{"c":12.69,"h":12.72,"l":12.6,"n":121,"o":12.61,"t":"2026-10-08T13:45:00Z","v":6439,"vw":12.648065},{"c":12.54,"h":12.73,"l":12.53,"n":344,"o":12.68,"t":"2026-10-08T14:00:00Z","v":25594,"vw":12.645418},{"c":12.43,"h":12.525,"l":12.415,"n":242,"o":12.51,"t":"2026-10-08T14:15:00Z","v":14189,"vw":12.469811},{"c":12.32,"h":12.45,"l":12.32,"n":399,"o":12.42,"t":"2026-10-08T14:30:00Z","v":22985,"vw":12.39395},{"c":12.29,"h":12.37,"l":12.29,"n":196,"o":12.315,"t":"2026-10-08T14:45:00Z","v":19220,"vw":12.327808},{"c":12.18,"h":12.3,"l":12.18,"n":304,"o":12.3,"t":"2026-10-08T15:00:00Z","v":19391,"vw":12.246205},{"c":12.16,"h":12.19,"l":12.14,"n":255,"o":12.17,"t":"2026-10-08T15:15:00Z","v":21356,"vw":12.157053},{"c":12.128,"h":12.15,"l":12.1036,"n":336,"o":12.15,"t":"2026-10-08T15:30:00Z","v":17956,"vw":12.132589},{"c":12.155,"h":12.18,"l":12.13,"n":415,"o":12.13,"t":"2026-10-08T15:45:00Z","v":21882,"vw":12.157761},{"c":12.2,"h":12.23,"l":12.13,"n":615,"o":12.16,"t":"2026-10-08T16:00:00Z","v":38861,"vw":12.153347},{"c":12.31,"h":12.37,"l":12.21,"n":560,"o":12.21,"t":"2026-10-08T16:15:00Z","v":37889,"vw":12.297662},{"c":12.265,"h":12.33,"l":12.265,"n":346,"o":12.31,"t":"2026-10-08T16:30:00Z","v":26740,"vw":12.292},{"c":12.27,"h":12.29,"l":12.19,"n":582,"o":12.265,"t":"2026-10-08T16:45:00Z","v":30410,"vw":12.240359},{"c":12.31,"h":12.31,"l":12.165,"n":346,"o":12.26,"t":"2026-10-08T17:00:00Z","v":18315,"vw":12.231978},{"c":12.22,"h":12.32,"l":12.19,"n":446,"o":12.3,"t":"2026-10-08T17:15:00Z","v":19966,"vw":12.272418},{"c":12.31,"h":12.31,"l":12.205,"n":347,"o":12.22,"t":"2026-10-08T17:30:00Z","v":19555,"vw":12.247505},{"c":12.25,"h":12.3,"l":12.23,"n":393,"o":12.3,"t":"2026-10-08T17:45:00Z","v":24963,"vw":12.259879},{"c":12.25,"h":12.26,"l":12.23,"n":382,"o":12.25,"t":"2026-10-08T18:00:00Z","v":16116,"vw":12.246177},{"c":12.24,"h":12.25,"l":12.225,"n":429,"o":12.25,"t":"2026-10-08T18:15:00Z","v":19869,"vw":12.238843},{"c":12.17,"h":12.24,"l":12.17,"n":514,"o":12.24,"t":"2026-10-08T18:30:00Z","v":26688,"vw":12.191411},{"c":12.2,"h":12.2,"l":12.12,"n":666,"o":12.175,"t":"2026-10-08T18:45:00Z","v":35575,"vw":12.15673},{"c":12.22,"h":12.24,"l":12.16,"n":828,"o":12.19,"t":"2026-10-08T19:00:00Z","v":54168,"vw":12.21164},{"c":12.275,"h":12.3,"l":12.205,"n":801,"o":12.215,"t":"2026-10-08T19:15:00Z","v":45670,"vw":12.260708},{"c":12.29,"h":12.305,"l":12.25,"n":982,"o":12.275,"t":"2026-10-08T19:30:00Z","v":54698,"vw":12.28188},{"c":12.38,"h":12.44,"l":12.29,"n":2813,"o":12.29,"t":"2026-10-08T19:45:00Z","v":227073,"vw":12.361166},{"c":12.4,"h":12.4,"l":12.38,"n":21,"o":12.38,"t":"2026-10-08T20:00:00Z","v":705916,"vw":12.39989},{"c":12.4,"h":12.585,"l":12.17,"n":144,"o":12.46,"t":"2026-10-09T13:30:00Z","v":32217,"vw":12.260277},{"c":12.42,"h":12.49,"l":12.35,"n":295,"o":12.41,"t":"2026-10-09T13:45:00Z","v":12472,"vw":12.420145},{"c":12.3,"h":12.455,"l":12.295,"n":307,"o":12.455,"t":"2026-10-09T14:00:00Z","v":19598,"vw":12.353663},{"c":12.36,"h":12.37,"l":12.255,"n":517,"o":12.305,"t":"2026-10-09T14:15:00Z","v":28180,"vw":12.314437},{"c":12.37,"h":12.43,"l":12.35,"n":428,"o":12.37,"t":"2026-10-09T14:30:00Z","v":21180,"vw":12.380691},{"c":12.39,"h":12.41,"l":12.38,"n":323,"o":12.4,"t":"2026-10-09T14:45:00Z","v":11843,"vw":12.393968},{"c":12.355,"h":12.425,"l":12.32,"n":390,"o":12.39,"t":"2026-10-09T15:00:00Z","v":20160,"vw":12.374422},{"c":12.37,"h":12.385,"l":12.36,"n":244,"o":12.37,"t":"2026-10-09T15:15:00Z","v":11006,"vw":12.372965},{"c":12.43,"h":12.48,"l":12.36,"n":407,"o":12.37,"t":"2026-10-09T15:30:00Z","v":25418,"vw":12.403939},{"c":12.43,"h":12.44,"l":12.42,"n":197,"o":12.42,"t":"2026-10-09T15:45:00Z","v":7502,"vw":12.430045},{"c":12.41,"h":12.425,"l":12.39,"n":383,"o":12.425,"t":"2026-10-09T16:00:00Z","v":22139,"vw":12.406501},{"c":12.45,"h":12.45,"l":12.41,"n":232,"o":12.41,"t":"2026-10-09T16:15:00Z","v":13271,"vw":12.427265},{"c":12.465,"h":12.49,"l":12.445,"n":241,"o":12.45,"t":"2026-10-09T16:30:00Z","v":12410,"vw":12.467594},{"c":12.48,"h":12.5,"l":12.454,"n":267,"o":12.465,"t":"2026-10-09T16:45:00Z","v":12435,"vw":12.474176},{"c":12.4213,"h":12.49,"l":12.4213,"n":259,"o":12.49,"t":"2026-10-09T17:00:00Z","v":15908,"vw":12.452185},{"c":12.42,"h":12.44,"l":12.41,"n":242,"o":12.43,"t":"2026-10-09T17:15:00Z","v":12556,"vw":12.426919},{"c":12.47,"h":12.47,"l":12.422,"n":274,"o":12.422,"t":"2026-10-09T17:30:00Z","v":13661,"vw":12.441282},{"c":12.475,"h":12.485,"l":12.47,"n":270,"o":12.47,"t":"2026-10-09T17:45:00Z","v":16289,"vw":12.480875},{"c":12.51,"h":12.52,"l":12.475,"n":238,"o":12.475,"t":"2026-10-09T18:00:00Z","v":10774,"vw":12.493298},{"c":12.45,"h":12.52,"l":12.45,"n":371,"o":12.51,"t":"2026-10-09T18:15:00Z","v":17181,"vw":12.499394},{"c":12.52,"h":12.52,"l":12.46,"n":371,"o":12.46,"t":"2026-10-09T18:30:00Z","v":20642,"vw":12.492463},{"c":12.5407,"h":12.59,"l":12.53,"n":420,"o":12.53,"t":"2026-10-09T18:45:00Z","v":22491,"vw":12.557818},{"c":12.53,"h":12.555,"l":12.525,"n":440,"o":12.555,"t":"2026-10-09T19:00:00Z","v":20583,"vw":12.541695},{"c":12.58,"h":12.59,"l":12.53,"n":681,"o":12.54,"t":"2026-10-09T19:15:00Z","v":37768,"vw":12.555007},{"c":12.57,"h":12.6,"l":12.55,"n":733,"o":12.58,"t":"2026-10-09T19:30:00Z","v":52354,"vw":12.573367},{"c":12.58,"h":12.6,"l":12.51,"n":2772,"o":12.565,"t":"2026-10-09T19:45:00Z","v":230826,"vw":12.541612},{"c":12.6,"h":12.6,"l":12.59,"n":26,"o":12.59,"t":"2026-10-09T20:00:00Z","v":234920,"vw":12.59994},{"c":12.54,"h":12.64,"l":12.38,"n":341,"o":12.43,"t":"2026-10-12T13:30:00Z","v":22940,"vw":12.474403},{"c":12.52,"h":12.565,"l":12.46,"n":233,"o":12.48,"t":"2026-10-12T13:45:00Z","v":11317,"vw":12.507118},{"c":12.59,"h":12.625,"l":12.48,"n":361,"o":12.53,"t":"2026-10-12T14:00:00Z","v":33302,"vw":12.527202},{"c":12.635,"h":12.66,"l":12.54,"n":374,"o":12.58,"t":"2026-10-12T14:15:00Z","v":42844,"vw":12.590787},{"c":12.69,"h":12.715,"l":12.62,"n":454,"o":12.635,"t":"2026-10-12T14:30:00Z","v":18066,"vw":12.681141},{"c":12.8,"h":12.85,"l":12.69,"n":444,"o":12.69,"t":"2026-10-12T14:45:00Z","v":40067,"vw":12.7939},{"c":12.84,"h":12.88,"l":12.81,"n":416,"o":12.83,"t":"2026-10-12T15:00:00Z","v":19494,"vw":12.849927},{"c":12.83,"h":12.87,"l":12.79,"n":360,"o":12.805,"t":"2026-10-12T15:15:00Z","v":14395,"vw":12.83083},{"c":12.86,"h":12.88,"l":12.82,"n":434,"o":12.83,"t":"2026-10-12T15:30:00Z","v":16448,"vw":12.859427},{"c":12.86,"h":12.88,"l":12.84,"n":513,"o":12.87,"t":"2026-10-12T15:45:00Z","v":18899,"vw":12.85857},{"c":12.81,"h":12.88,"l":12.8,"n":463,"o":12.86,"t":"2026-10-12T16:00:00Z","v":21371,"vw":12.847739},{"c":12.84,"h":12.84,"l":12.8,"n":372,"o":12.825,"t":"2026-10-12T16:15:00Z","v":15858,"vw":12.823582},{"c":12.84,"h":12.875,"l":12.82,"n":442,"o":12.845,"t":"2026-10-12T16:30:00Z","v":18526,"vw":12.84936},{"c":12.81,"h":12.84,"l":12.79,"n":359,"o":12.84,"t":"2026-10-12T16:45:00Z","v":14665,"vw":12.819911},{"c":12.85,"h":12.86,"l":12.8,"n":267,"o":12.82,"t":"2026-10-12T17:00:00Z","v":10535,"vw":12.834634},{"c":12.81,"h":12.86,"l":12.81,"n":416,"o":12.84,"t":"2026-10-12T17:15:00Z","v":20951,"vw":12.83748},{"c":12.795,"h":12.82,"l":12.78,"n":326,"o":12.82,"t":"2026-10-12T17:30:00Z","v":15171,"vw":12.800115},{"c":12.81,"h":12.81,"l":12.78,"n":327,"o":12.795,"t":"2026-10-12T17:45:00Z","v":13290,"vw":12.799176},{"c":12.79,"h":12.82,"l":12.79,"n":527,"o":12.81,"t":"2026-10-12T18:00:00Z","v":19156,"vw":12.804742},{"c":12.795,"h":12.81,"l":12.77,"n":495,"o":12.79,"t":"2026-10-12T18:15:00Z","v":24521,"vw":12.789862},{"c":12.81,"h":12.81,"l":12.78,"n":487,"o":12.795,"t":"2026-10-12T18:30:00Z","v":21193,"vw":12.796151},{"c":12.78,"h":12.81,"l":12.77,"n":550,"o":12.81,"t":"2026-10-12T18:45:00Z","v":22014,"vw":12.789623},{"c":12.77,"h":12.81,"l":12.76,"n":649,"o":12.805,"t":"2026-10-12T19:00:00Z","v":27406,"vw":12.782143},{"c":12.75,"h":12.78,"l":12.74,"n":660,"o":12.77,"t":"2026-10-12T19:15:00Z","v":27083,"vw":12.762095},{"c":12.66,"h":12.765,"l":12.64,"n":978,"o":12.75,"t":"2026-10-12T19:30:00Z","v":57669,"vw":12.718039},{"c":12.69,"h":12.75,"l":12.63,"n":2690,"o":12.65,"t":"2026-10-12T19:45:00Z","v":199242,"vw":12.69299},{"c":12.68,"h":12.69,"l":12.68,"n":23,"o":12.69,"t":"2026-10-12T20:00:00Z","v":213606,"vw":12.680022},{"c":12.67,"h":12.72,"l":12.67,"n":6,"o":12.72,"t":"2026-10-13T08:30:00Z","v":784,"vw":12.699418},{"c":12.64,"h":12.64,"l":12.64,"n":2,"o":12.64,"t":"2026-10-13T09:00:00Z","v":2297,"vw":12.64},{"c":12.65,"h":12.65,"l":12.65,"n":5,"o":12.65,"t":"2026-10-13T11:15:00Z","v":971,"vw":12.65},{"c":12.65,"h":12.65,"l":12.65,"n":7,"o":12.65,"t":"2026-10-13T11:30:00Z","v":1576,"vw":12.65},{"c":12.64,"h":12.64,"l":12.64,"n":2,"o":12.64,"t":"2026-10-13T13:15:00Z","v":500,"vw":12.64},{"c":12.77,"h":12.845,"l":12.76,"n":149,"o":12.83,"t":"2026-10-13T13:30:00Z","v":21958,"vw":12.824859},{"c":12.67,"h":12.83,"l":12.67,"n":169,"o":12.78,"t":"2026-10-13T13:45:00Z","v":8788,"vw":12.733576},{"c":12.77,"h":12.79,"l":12.655,"n":308,"o":12.655,"t":"2026-10-13T14:00:00Z","v":17935,"vw":12.743791},{"c":12.76,"h":12.81,"l":12.75,"n":192,"o":12.77,"t":"2026-10-13T14:15:00Z","v":9884,"vw":12.776689},{"c":12.75,"h":12.78,"l":12.7015,"n":256,"o":12.78,"t":"2026-10-13T14:30:00Z","v":11849,"vw":12.731559},{"c":12.72,"h":12.76,"l":12.705,"n":249,"o":12.73,"t":"2026-10-13T14:45:00Z","v":11604,"vw":12.741955},{"c":12.77,"h":12.78,"l":12.7105,"n":301,"o":12.725,"t":"2026-10-13T15:00:00Z","v":12132,"vw":12.747729},{"c":12.775,"h":12.79,"l":12.745,"n":347,"o":12.7505,"t":"2026-10-13T15:15:00Z","v":15556,"vw":12.771004},{"c":12.71,"h":12.78,"l":12.71,"n":249,"o":12.76,"t":"2026-10-13T15:30:00Z","v":7422,"vw":12.744355},{"c":12.67,"h":12.68,"l":12.645,"n":243,"o":12.68,"t":"2026-10-13T15:45:00Z","v":10257,"vw":12.668644},{"c":12.71,"h":12.72,"l":12.66,"n":357,"o":12.67,"t":"2026-10-13T16:00:00Z","v":21556,"vw":12.692755},{"c":12.73,"h":12.745,"l":12.71,"n":183,"o":12.71,"t":"2026-10-13T16:15:00Z","v":10320,"vw":12.731603},{"c":12.795,"h":12.81,"l":12.73,"n":240,"o":12.74,"t":"2026-10-13T16:30:00Z","v":17224,"vw":12.769344},{"c":12.775,"h":12.805,"l":12.76,"n":186,"o":12.795,"t":"2026-10-13T16:45:00Z","v":11931,"vw":12.782931},{"c":12.7699,"h":12.78,"l":12.72,"n":268,"o":12.76,"t":"2026-10-13T17:00:00Z","v":33878,"vw":12.747063},{"c":12.74,"h":12.78,"l":12.71,"n":334,"o":12.76,"t":"2026-10-13T17:15:00Z","v":19595,"vw":12.757018},{"c":12.71,"h":12.74,"l":12.7,"n":269,"o":12.73,"t":"2026-10-13T17:30:00Z","v":22230,"vw":12.717172},{"c":12.645,"h":12.7,"l":12.61,"n":425,"o":12.7,"t":"2026-10-13T17:45:00Z","v":29837,"vw":12.639081},{"c":12.65,"h":12.71,"l":12.64,"n":411,"o":12.65,"t":"2026-10-13T18:00:00Z","v":28518,"vw":12.682292},{"c":12.65,"h":12.675,"l":12.645,"n":273,"o":12.655,"t":"2026-10-13T18:15:00Z","v":17727,"vw":12.656986},{"c":12.72,"h":12.74,"l":12.64,"n":322,"o":12.65,"t":"2026-10-13T18:30:00Z","v":24941,"vw":12.672787},{"c":12.71,"h":12.75,"l":12.7,"n":311,"o":12.715,"t":"2026-10-13T18:45:00Z","v":17556,"vw":12.726909},{"c":12.745,"h":12.745,"l":12.69,"n":399,"o":12.71,"t":"2026-10-13T19:00:00Z","v":25139,"vw":12.718639},{"c":12.695,"h":12.76,"l":12.695,"n":622,"o":12.745,"t":"2026-10-13T19:15:00Z","v":29777,"vw":12.726433},{"c":12.73,"h":12.74,"l":12.695,"n":771,"o":12.7,"t":"2026-10-13T19:30:00Z","v":38896,"vw":12.719185},{"c":12.72,"h":12.78,"l":12.71,"n":2705,"o":12.73,"t":"2026-10-13T19:45:00Z","v":210658,"vw":12.741228},{"c":12.72,"h":12.72,"l":12.72,"n":17,"o":12.72,"t":"2026-10-13T20:00:00Z","v":216276,"vw":12.72},{"c":12.43,"h":12.49,"l":12.3,"n":372,"o":12.46,"t":"2026-10-14T13:30:00Z","v":32781,"vw":12.450809},{"c":12.375,"h":12.53,"l":12.35,"n":376,"o":12.42,"t":"2026-10-14T13:45:00Z","v":25547,"vw":12.47525},{"c":12.32,"h":12.375,"l":12.28,"n":460,"o":12.375,"t":"2026-10-14T14:00:00Z","v":30606,"vw":12.319085},{"c":12.36,"h":12.36,"l":12.31,"n":460,"o":12.33,"t":"2026-10-14T14:15:00Z","v":23264,"vw":12.334208},{"c":12.47,"h":12.48,"l":12.35,"n":598,"o":12.375,"t":"2026-10-14T14:30:00Z","v":28793,"vw":12.423074},{"c":12.4,"h":12.46,"l":12.3,"n":516,"o":12.46,"t":"2026-10-14T14:45:00Z","v":37094,"vw":12.356264},{"c":12.35,"h":12.415,"l":12.32,"n":544,"o":12.4,"t":"2026-10-14T15:00:00Z","v":28468,"vw":12.352123},{"c":12.4,"h":12.41,"l":12.34,"n":550,"o":12.35,"t":"2026-10-14T15:15:00Z","v":22374,"vw":12.375254},{"c":12.35,"h":12.42,"l":12.31,"n":605,"o":12.39,"t":"2026-10-14T15:30:00Z","v":28473,"vw":12.369215},{"c":12.395,"h":12.4,"l":12.35,"n":572,"o":12.35,"t":"2026-10-14T15:45:00Z","v":28783,"vw":12.372371},{"c":12.455,"h":12.57,"l":12.39,"n":650,"o":12.4,"t":"2026-10-14T16:00:00Z","v":37887,"vw":12.483618},{"c":12.395,"h":12.48,"l":12.395,"n":636,"o":12.455,"t":"2026-10-14T16:15:00Z","v":41644,"vw":12.440105},{"c":12.37,"h":12.41,"l":12.35,"n":528,"o":12.41,"t":"2026-10-14T16:30:00Z","v":34644,"vw":12.381579},{"c":12.35,"h":12.36,"l":12.27,"n":414,"o":12.36,"t":"2026-10-14T16:45:00Z","v":22135,"vw":12.32414},{"c":12.3,"h":12.38,"l":12.29,"n":415,"o":12.36,"t":"2026-10-14T17:00:00Z","v":18308,"vw":12.337213},{"c":12.25,"h":12.31,"l":12.2407,"n":530,"o":12.3,"t":"2026-10-14T17:15:00Z","v":27512,"vw":12.279992},{"c":12.23,"h":12.26,"l":12.22,"n":470,"o":12.25,"t":"2026-10-14T17:30:00Z","v":22412,"vw":12.241768},{"c":12.16,"h":12.235,"l":12.16,"n":519,"o":12.23,"t":"2026-10-14T17:45:00Z","v":33478,"vw":12.19741},{"c":12.25,"h":12.25,"l":12.15,"n":539,"o":12.17,"t":"2026-10-14T18:00:00Z","v":25543,"vw":12.187032},{"c":12.23,"h":12.25,"l":12.19,"n":517,"o":12.25,"t":"2026-10-14T18:15:00Z","v":28029,"vw":12.219818},{"c":12.22,"h":12.25,"l":12.2,"n":480,"o":12.24,"t":"2026-10-14T18:30:00Z","v":22630,"vw":12.231624},{"c":12.225,"h":12.25,"l":12.21,"n":555,"o":12.22,"t":"2026-10-14T18:45:00Z","v":27122,"vw":12.230982},{"c":12.2322,"h":12.26,"l":12.18,"n":772,"o":12.225,"t":"2026-10-14T19:00:00Z","v":60415,"vw":12.211989},{"c":12.285,"h":12.325,"l":12.23,"n":928,"o":12.245,"t":"2026-10-14T19:15:00Z","v":50073,"vw":12.29128},{"c":12.315,"h":12.33,"l":12.27,"n":1383,"o":12.28,"t":"2026-10-14T19:30:00Z","v":79641,"vw":12.294712},{"c":12.47,"h":12.51,"l":12.26,"n":3762,"o":12.315,"t":"2026-10-14T19:45:00Z","v":333238,"vw":12.40645},{"c":12.46,"h":12.46,"l":12.46,"n":20,"o":12.46,"t":"2026-10-14T20:00:00Z","v":407449,"vw":12.46},{"c":12.48,"h":12.54,"l":12.23,"n":263,"o":12.52,"t":"2026-10-15T13:30:00Z","v":28908,"vw":12.475483},{"c":12.29,"h":12.48,"l":12.17,"n":538,"o":12.48,"t":"2026-10-15T13:45:00Z","v":63290,"vw":12.296105},{"c":12.435,"h":12.46,"l":12.3,"n":632,"o":12.3,"t":"2026-10-15T14:00:00Z","v":29175,"vw":12.397289},{"c":12.275,"h":12.45,"l":12.26,"n":618,"o":12.45,"t":"2026-10-15T14:15:00Z","v":25456,"vw":12.375454},{"c":12.3,"h":12.325,"l":12.21,"n":689,"o":12.26,"t":"2026-10-15T14:30:00Z","v":35259,"vw":12.256221},{"c":12.245,"h":12.3,"l":12.2,"n":543,"o":12.3,"t":"2026-10-15T14:45:00Z","v":27631,"vw":12.237174},{"c":12.32,"h":12.32,"l":12.24,"n":498,"o":12.245,"t":"2026-10-15T15:00:00Z","v":28475,"vw":12.284601},{"c":12.23,"h":12.345,"l":12.2,"n":506,"o":12.33,"t":"2026-10-15T15:15:00Z","v":22633,"vw":12.262194},{"c":12.17,"h":12.28,"l":12.15,"n":437,"o":12.23,"t":"2026-10-15T15:30:00Z","v":21920,"vw":12.218969},{"c":12.145,"h":12.18,"l":12.13,"n":447,"o":12.17,"t":"2026-10-15T15:45:00Z","v":21602,"vw":12.162616},{"c":12.08,"h":12.14,"l":12.07,"n":432,"o":12.13,"t":"2026-10-15T16:00:00Z","v":21185,"vw":12.102607},{"c":12.065,"h":12.11,"l":12.05,"n":367,"o":12.08,"t":"2026-10-15T16:15:00Z","v":21143,"vw":12.079889},{"c":12.1378,"h":12.18,"l":12.05,"n":531,"o":12.06,"t":"2026-10-15T16:30:00Z","v":28190,"vw":12.115835},{"c":12.145,"h":12.145,"l":12.09,"n":467,"o":12.14,"t":"2026-10-15T16:45:00Z","v":23959,"vw":12.120338},{"c":12.14,"h":12.17,"l":12.11,"n":371,"o":12.145,"t":"2026-10-15T17:00:00Z","v":18190,"vw":12.141662},{"c":12.215,"h":12.24,"l":12.14,"n":597,"o":12.14,"t":"2026-10-15T17:15:00Z","v":46704,"vw":12.176261},{"c":12.37,"h":12.375,"l":12.21,"n":448,"o":12.235,"t":"2026-10-15T17:30:00Z","v":22129,"vw":12.309815},{"c":12.41,"h":12.41,"l":12.35,"n":519,"o":12.37,"t":"2026-10-15T17:45:00Z","v":29866,"vw":12.387232},{"c":12.385,"h":12.43,"l":12.38,"n":429,"o":12.41,"t":"2026-10-15T18:00:00Z","v":21607,"vw":12.406618},{"c":12.44,"h":12.44,"l":12.37,"n":507,"o":12.39,"t":"2026-10-15T18:15:00Z","v":24832,"vw":12.399088},{"c":12.46,"h":12.48,"l":12.41,"n":688,"o":12.44,"t":"2026-10-15T18:30:00Z","v":31631,"vw":12.445096},{"c":12.51,"h":12.54,"l":12.43,"n":755,"o":12.46,"t":"2026-10-15T18:45:00Z","v":37120,"vw":12.485771},{"c":12.58,"h":12.6,"l":12.51,"n":750,"o":12.53,"t":"2026-10-15T19:00:00Z","v":53993,"vw":12.560163},{"c":12.57,"h":12.63,"l":12.56,"n":787,"o":12.57,"t":"2026-10-15T19:15:00Z","v":36664,"vw":12.599453},{"c":12.66,"h":12.67,"l":12.56,"n":1489,"o":12.575,"t":"2026-10-15T19:30:00Z","v":87722,"vw":12.59947},{"c":12.67,"h":12.7,"l":12.56,"n":3549,"o":12.655,"t":"2026-10-15T19:45:00Z","v":287050,"vw":12.634501},{"c":12.69,"h":12.69,"l":12.67,"n":23,"o":12.67,"t":"2026-10-15T20:00:00Z","v":287567,"vw":12.689978},{"c":12.745,"h":12.92,"l":12.6,"n":177,"o":12.77,"t":"2026-10-16T13:30:00Z","v":38832,"vw":12.76357},{"c":12.765,"h":12.87,"l":12.62,"n":348,"o":12.75,"t":"2026-10-16T13:45:00Z","v":27291,"vw":12.761091},{"c":12.76,"h":12.86,"l":12.63,"n":663,"o":12.66,"t":"2026-10-16T14:00:00Z","v":51450,"vw":12.745249},{"c":12.715,"h":12.78,"l":12.71,"n":371,"o":12.75,"t":"2026-10-16T14:15:00Z","v":18605,"vw":12.754027},{"c":12.64,"h":12.76,"l":12.59,"n":381,"o":12.72,"t":"2026-10-16T14:30:00Z","v":17292,"vw":12.702303},{"c":12.635,"h":12.675,"l":12.57,"n":499,"o":12.65,"t":"2026-10-16T14:45:00Z","v":22989,"vw":12.636309},{"c":12.715,"h":12.72,"l":12.62,"n":538,"o":12.65,"t":"2026-10-16T15:00:00Z","v":32080,"vw":12.671787},{"c":12.71,"h":12.7599,"l":12.67,"n":467,"o":12.715,"t":"2026-10-16T15:15:00Z","v":32105,"vw":12.725329},{"c":12.75,"h":12.775,"l":12.68,"n":516,"o":12.75,"t":"2026-10-16T15:30:00Z","v":42519,"vw":12.72561},{"c":12.625,"h":12.78,"l":12.625,"n":663,"o":12.745,"t":"2026-10-16T15:45:00Z","v":39107,"vw":12.688036},{"c":12.65,"h":12.65,"l":12.58,"n":427,"o":12.62,"t":"2026-10-16T16:00:00Z","v":21642,"vw":12.620336},{"c":12.61,"h":12.7,"l":12.61,"n":476,"o":12.7,"t":"2026-10-16T16:15:00Z","v":19608,"vw":12.653487},{"c":12.63,"h":12.63,"l":12.56,"n":366,"o":12.605,"t":"2026-10-16T16:30:00Z","v":17027,"vw":12.599109},{"c":12.575,"h":12.625,"l":12.55,"n":464,"o":12.625,"t":"2026-10-16T16:45:00Z","v":23744,"vw":12.58918},{"c":12.41,"h":12.575,"l":12.41,"n":480,"o":12.575,"t":"2026-10-16T17:00:00Z","v":26267,"vw":12.486481},{"c":12.48,"h":12.5,"l":12.34,"n":483,"o":12.41,"t":"2026-10-16T17:15:00Z","v":23788,"vw":12.417355},{"c":12.485,"h":12.505,"l":12.42,"n":427,"o":12.475,"t":"2026-10-16T17:30:00Z","v":26607,"vw":12.466927},{"c":12.43,"h":12.485,"l":12.42,"n":395,"o":12.485,"t":"2026-10-16T17:45:00Z","v":19228,"vw":12.453997},{"c":12.39,"h":12.435,"l":12.39,"n":467,"o":12.435,"t":"2026-10-16T18:00:00Z","v":24969,"vw":12.415463},{"c":12.43,"h":12.48,"l":12.38,"n":592,"o":12.41,"t":"2026-10-16T18:15:00Z","v":36753,"vw":12.422358},{"c":12.355,"h":12.425,"l":12.3,"n":587,"o":12.425,"t":"2026-10-16T18:30:00Z","v":33081,"vw":12.363694},{"c":12.24,"h":12.35,"l":12.23,"n":537,"o":12.35,"t":"2026-10-16T18:45:00Z","v":27116,"vw":12.291441},{"c":12.35,"h":12.35,"l":12.22,"n":740,"o":12.285,"t":"2026-10-16T19:00:00Z","v":47937,"vw":12.267021},{"c":12.38,"h":12.415,"l":12.32,"n":731,"o":12.35,"t":"2026-10-16T19:15:00Z","v":34880,"vw":12.364797},{"c":12.47,"h":12.53,"l":12.38,"n":1441,"o":12.395,"t":"2026-10-16T19:30:00Z","v":101052,"vw":12.430323},{"c":12.47,"h":12.56,"l":12.41,"n":3342,"o":12.44,"t":"2026-10-16T19:45:00Z","v":247958,"vw":12.487283},{"c":12.47,"h":12.47,"l":12.47,"n":34,"o":12.47,"t":"2026-10-16T20:00:00Z","v":294100,"vw":12.47},{"c":12.1937,"h":12.1937,"l":12.1937,"n":1,"o":12.1937,"t":"2026-10-16T21:45:00Z","v":250,"vw":12.1937},{"c":12.35,"h":12.35,"l":12.35,"n":2,"o":12.35,"t":"2026-10-19T08:15:00Z","v":101,"vw":12.35},{"c":12.22,"h":12.75,"l":12.22,"n":136,"o":12.51,"t":"2026-10-19T13:30:00Z","v":21386,"vw":12.515964},{"c":12.22,"h":12.33,"l":12.2,"n":202,"o":12.24,"t":"2026-10-19T13:45:00Z","v":15306,"vw":12.247065},{"c":12.31,"h":12.42,"l":12.254,"n":372,"o":12.255,"t":"2026-10-19T14:00:00Z","v":27882,"vw":12.332806},{"c":12.35,"h":12.41,"l":12.3,"n":305,"o":12.355,"t":"2026-10-19T14:15:00Z","v":18227,"vw":12.359326},{"c":12.35,"h":12.375,"l":12.28,"n":366,"o":12.375,"t":"2026-10-19T14:30:00Z","v":13681,"vw":12.317376},{"c":12.4,"h":12.4,"l":12.33,"n":274,"o":12.35,"t":"2026-10-19T14:45:00Z","v":14046,"vw":12.367131},{"c":12.585,"h":12.6,"l":12.38,"n":424,"o":12.385,"t":"2026-10-19T15:00:00Z","v":24091,"vw":12.504099},{"c":12.56,"h":12.585,"l":12.545,"n":313,"o":12.585,"t":"2026-10-19T15:15:00Z","v":17705,"vw":12.569767},{"c":12.6,"h":12.655,"l":12.55,"n":375,"o":12.58,"t":"2026-10-19T15:30:00Z","v":21962,"vw":12.597951},{"c":12.58,"h":12.63,"l":12.56,"n":325,"o":12.58,"t":"2026-10-19T15:45:00Z","v":14846,"vw":12.588687},{"c":12.53,"h":12.57,"l":12.49,"n":297,"o":12.57,"t":"2026-10-19T16:00:00Z","v":16918,"vw":12.524608},{"c":12.54,"h":12.55,"l":12.5,"n":315,"o":12.54,"t":"2026-10-19T16:15:00Z","v":17171,"vw":12.52562},{"c":12.49,"h":12.53,"l":12.49,"n":308,"o":12.53,"t":"2026-10-19T16:30:00Z","v":19890,"vw":12.510571},{"c":12.46,"h":12.48,"l":12.44,"n":325,"o":12.48,"t":"2026-10-19T16:45:00Z","v":14563,"vw":12.466575},{"c":12.445,"h":12.46,"l":12.41,"n":326,"o":12.46,"t":"2026-10-19T17:00:00Z","v":12582,"vw":12.438679},{"c":12.535,"h":12.535,"l":12.43,"n":405,"o":12.46,"t":"2026-10-19T17:15:00Z","v":15598,"vw":12.495612},{"c":12.54,"h":12.545,"l":12.49,"n":433,"o":12.535,"t":"2026-10-19T17:30:00Z","v":19886,"vw":12.522218},{"c":12.525,"h":12.5289,"l":12.48,"n":524,"o":12.525,"t":"2026-10-19T17:45:00Z","v":22999,"vw":12.506761},{"c":12.5,"h":12.52,"l":12.45,"n":344,"o":12.5121,"t":"2026-10-19T18:00:00Z","v":14576,"vw":12.489844},{"c":12.425,"h":12.5499,"l":12.41,"n":454,"o":12.5,"t":"2026-10-19T18:15:00Z","v":23149,"vw":12.483406},{"c":12.42,"h":12.43,"l":12.4,"n":397,"o":12.41,"t":"2026-10-19T18:30:00Z","v":16240,"vw":12.415259},{"c":12.45,"h":12.49,"l":12.41,"n":747,"o":12.42,"t":"2026-10-19T18:45:00Z","v":52404,"vw":12.455171},{"c":12.47,"h":12.48,"l":12.44,"n":594,"o":12.46,"t":"2026-10-19T19:00:00Z","v":25880,"vw":12.459917},{"c":12.5,"h":12.55,"l":12.46,"n":1097,"o":12.47,"t":"2026-10-19T19:15:00Z","v":61432,"vw":12.495254},{"c":12.53,"h":12.53,"l":12.48,"n":1332,"o":12.515,"t":"2026-10-19T19:30:00Z","v":81978,"vw":12.507994},{"c":12.46,"h":12.535,"l":12.39,"n":2986,"o":12.535,"t":"2026-10-19T19:45:00Z","v":216238,"vw":12.450852},{"c":12.43,"h":12.43,"l":12.43,"n":18,"o":12.43,"t":"2026-10-19T20:00:00Z","v":221206,"vw":12.43},{"c":12.34,"h":12.4672,"l":12.23,"n":48,"o":12.26,"t":"2026-10-20T13:30:00Z","v":14020,"vw":12.272107},{"c":12.61,"h":12.64,"l":12.2706,"n":284,"o":12.36,"t":"2026-10-20T13:45:00Z","v":13919,"vw":12.547898},{"c":12.595,"h":12.62,"l":12.515,"n":266,"o":12.62,"t":"2026-10-20T14:00:00Z","v":9207,"vw":12.568929},{"c":12.88,"h":12.88,"l":12.595,"n":403,"o":12.595,"t":"2026-10-20T14:15:00Z","v":15590,"vw":12.769566},{"c":12.935,"h":12.95,"l":12.7929,"n":532,"o":12.86,"t":"2026-10-20T14:30:00Z","v":23119,"vw":12.893321},{"c":13.02,"h":13.02,"l":12.86,"n":287,"o":12.935,"t":"2026-10-20T14:45:00Z","v":10964,"vw":12.945926},{"c":12.925,"h":13.045,"l":12.92,"n":420,"o":13.02,"t":"2026-10-20T15:00:00Z","v":13150,"vw":13.006366},{"c":13.01,"h":13.07,"l":12.95,"n":477,"o":12.95,"t":"2026-10-20T15:15:00Z","v":28669,"vw":13.03756},{"c":12.995,"h":13.03,"l":12.995,"n":450,"o":13.01,"t":"2026-10-20T15:30:00Z","v":20328,"vw":13.013228},{"c":13.03,"h":13.05,"l":12.94,"n":298,"o":12.98,"t":"2026-10-20T15:45:00Z","v":11027,"vw":12.991316},{"c":13.095,"h":13.095,"l":13.015,"n":459,"o":13.04,"t":"2026-10-20T16:00:00Z","v":20254,"vw":13.055871},{"c":13.075,"h":13.1,"l":13.03,"n":393,"o":13.1,"t":"2026-10-20T16:15:00Z","v":14882,"vw":13.064331},{"c":13.08,"h":13.12,"l":13.08,"n":278,"o":13.08,"t":"2026-10-20T16:30:00Z","v":10920,"vw":13.09185},{"c":13.04,"h":13.1,"l":13.02,"n":355,"o":13.08,"t":"2026-10-20T16:45:00Z","v":15827,"vw":13.067827},{"c":13.055,"h":13.07,"l":13.0485,"n":266,"o":13.06,"t":"2026-10-20T17:00:00Z","v":9304,"vw":13.060341},{"c":13.1,"h":13.14,"l":13.041,"n":516,"o":13.041,"t":"2026-10-20T17:15:00Z","v":46534,"vw":13.107507},{"c":13.045,"h":13.12,"l":13.035,"n":443,"o":13.12,"t":"2026-10-20T17:30:00Z","v":21429,"vw":13.06575},{"c":13.035,"h":13.06,"l":13.03,"n":450,"o":13.045,"t":"2026-10-20T17:45:00Z","v":22392,"vw":13.040318},{"c":12.935,"h":13.02,"l":12.92,"n":576,"o":13.02,"t":"2026-10-20T18:00:00Z","v":29739,"vw":12.972935},{"c":12.855,"h":12.96,"l":12.8501,"n":512,"o":12.92,"t":"2026-10-20T18:15:00Z","v":27466,"vw":12.896684},{"c":12.81,"h":12.855,"l":12.8,"n":544,"o":12.855,"t":"2026-10-20T18:30:00Z","v":24425,"vw":12.826616},{"c":12.86,"h":12.89,"l":12.81,"n":773,"o":12.81,"t":"2026-10-20T18:45:00Z","v":43381,"vw":12.86198},{"c":12.82,"h":12.89,"l":12.82,"n":795,"o":12.86,"t":"2026-10-20T19:00:00Z","v":41240,"vw":12.853901},{"c":12.78,"h":12.84,"l":12.755,"n":908,"o":12.82,"t":"2026-10-20T19:15:00Z","v":45910,"vw":12.798794},{"c":12.69,"h":12.8,"l":12.685,"n":1460,"o":12.78,"t":"2026-10-20T19:30:00Z","v":85949,"vw":12.723237},{"c":12.74,"h":12.76,"l":12.66,"n":4344,"o":12.695,"t":"2026-10-20T19:45:00Z","v":350481,"vw":12.704693},{"c":12.75,"h":12.75,"l":12.71,"n":24,"o":12.75,"t":"2026-10-20T20:00:00Z","v":390179,"vw":12.749986},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-20T20:15:00Z","v":268812,"vw":12.75},{"c":12.74,"h":13,"l":12.62,"n":131,"o":12.99,"t":"2026-10-21T13:30:00Z","v":21825,"vw":12.918868},{"c":12.815,"h":12.9299,"l":12.735,"n":271,"o":12.735,"t":"2026-10-21T13:45:00Z","v":14387,"vw":12.821794},{"c":12.795,"h":12.84,"l":12.74,"n":318,"o":12.75,"t":"2026-10-21T14:00:00Z","v":19142,"vw":12.788757},{"c":12.85,"h":12.885,"l":12.72,"n":373,"o":12.79,"t":"2026-10-21T14:15:00Z","v":21374,"vw":12.805438},{"c":12.93,"h":12.93,"l":12.83,"n":274,"o":12.83,"t":"2026-10-21T14:30:00Z","v":11289,"vw":12.892458},{"c":12.86,"h":12.984,"l":12.86,"n":490,"o":12.895,"t":"2026-10-21T14:45:00Z","v":19887,"vw":12.939169},{"c":12.87,"h":12.89,"l":12.84,"n":482,"o":12.87,"t":"2026-10-21T15:00:00Z","v":23653,"vw":12.8733},{"c":12.98,"h":12.98,"l":12.87,"n":569,"o":12.88,"t":"2026-10-21T15:15:00Z","v":47615,"vw":12.899532},{"c":12.96,"h":12.99,"l":12.93,"n":370,"o":12.97,"t":"2026-10-21T15:30:00Z","v":20982,"vw":12.963349},{"c":12.95,"h":12.99,"l":12.94,"n":470,"o":12.97,"t":"2026-10-21T15:45:00Z","v":27750,"vw":12.973184},{"c":12.89,"h":12.945,"l":12.87,"n":501,"o":12.93,"t":"2026-10-21T16:00:00Z","v":28184,"vw":12.909947},{"c":12.92,"h":12.92,"l":12.865,"n":357,"o":12.9,"t":"2026-10-21T16:15:00Z","v":24321,"vw":12.898371},{"c":12.935,"h":13.005,"l":12.88,"n":633,"o":12.92,"t":"2026-10-21T16:30:00Z","v":39199,"vw":12.939063},{"c":12.935,"h":12.97,"l":12.92,"n":339,"o":12.94,"t":"2026-10-21T16:45:00Z","v":21648,"vw":12.94278},{"c":12.96,"h":12.97,"l":12.92,"n":318,"o":12.93,"t":"2026-10-21T17:00:00Z","v":19568,"vw":12.944512},{"c":12.93,"h":12.96,"l":12.925,"n":356,"o":12.96,"t":"2026-10-21T17:15:00Z","v":19568,"vw":12.946361},{"c":12.93,"h":12.96,"l":12.925,"n":332,"o":12.93,"t":"2026-10-21T17:30:00Z","v":23879,"vw":12.94374},{"c":12.965,"h":12.98,"l":12.93,"n":325,"o":12.94,"t":"2026-10-21T17:45:00Z","v":20524,"vw":12.956876},{"c":13.01,"h":13.02,"l":12.96,"n":406,"o":12.96,"t":"2026-10-21T18:00:00Z","v":32071,"vw":12.991412},{"c":13.02,"h":13.03,"l":12.975,"n":368,"o":13.01,"t":"2026-10-21T18:15:00Z","v":21719,"vw":13.001014},{"c":13.07,"h":13.07,"l":13.01,"n":375,"o":13.03,"t":"2026-10-21T18:30:00Z","v":20440,"vw":13.035356},{"c":12.965,"h":13.08,"l":12.965,"n":662,"o":13.06,"t":"2026-10-21T18:45:00Z","v":34556,"vw":13.020217},{"c":12.88,"h":12.965,"l":12.83,"n":551,"o":12.965,"t":"2026-10-21T19:00:00Z","v":34497,"vw":12.891676},{"c":12.979,"h":12.979,"l":12.875,"n":663,"o":12.88,"t":"2026-10-21T19:15:00Z","v":43104,"vw":12.921561},{"c":12.955,"h":12.99,"l":12.94,"n":869,"o":12.965,"t":"2026-10-21T19:30:00Z","v":71248,"vw":12.964203},{"c":12.93,"h":12.99,"l":12.89,"n":2602,"o":12.955,"t":"2026-10-21T19:45:00Z","v":214708,"vw":12.929651},{"c":12.92,"h":12.92,"l":12.92,"n":32,"o":12.92,"t":"2026-10-21T20:00:00Z","v":296664,"vw":12.92},{"c":12.66,"h":13.06,"l":12.66,"n":132,"o":13.06,"t":"2026-10-22T13:30:00Z","v":18277,"vw":12.765502},{"c":13.02,"h":13.02,"l":12.6209,"n":272,"o":12.66,"t":"2026-10-22T13:45:00Z","v":12435,"vw":12.827538},{"c":12.89,"h":13.02,"l":12.87,"n":330,"o":12.91,"t":"2026-10-22T14:00:00Z","v":25318,"vw":12.936076},{"c":12.74,"h":12.94,"l":12.74,"n":369,"o":12.89,"t":"2026-10-22T14:15:00Z","v":15807,"vw":12.872398},{"c":12.77,"h":12.81,"l":12.7,"n":866,"o":12.74,"t":"2026-10-22T14:30:00Z","v":57525,"vw":12.743892},{"c":12.7,"h":12.79,"l":12.64,"n":745,"o":12.775,"t":"2026-10-22T14:45:00Z","v":50432,"vw":12.696173},{"c":12.49,"h":12.691,"l":12.49,"n":502,"o":12.691,"t":"2026-10-22T15:00:00Z","v":39039,"vw":12.617362},{"c":12.64,"h":12.675,"l":12.49,"n":752,"o":12.49,"t":"2026-10-22T15:15:00Z","v":30656,"vw":12.588249},{"c":12.76,"h":12.8,"l":12.64,"n":733,"o":12.64,"t":"2026-10-22T15:30:00Z","v":78581,"vw":12.756405},{"c":12.84,"h":12.85,"l":12.745,"n":839,"o":12.75,"t":"2026-10-22T15:45:00Z","v":54865,"vw":12.778161},{"c":12.715,"h":12.88,"l":12.7,"n":480,"o":12.85,"t":"2026-10-22T16:00:00Z","v":25688,"vw":12.805084},{"c":12.715,"h":12.76,"l":12.71,"n":447,"o":12.715,"t":"2026-10-22T16:15:00Z","v":25338,"vw":12.732647},{"c":12.66,"h":12.735,"l":12.66,"n":377,"o":12.715,"t":"2026-10-22T16:30:00Z","v":16263,"vw":12.714062},{"c":12.66,"h":12.66,"l":12.6,"n":392,"o":12.66,"t":"2026-10-22T16:45:00Z","v":16016,"vw":12.632495},{"c":12.61,"h":12.68,"l":12.59,"n":361,"o":12.67,"t":"2026-10-22T17:00:00Z","v":15926,"vw":12.642599},{"c":12.58,"h":12.61,"l":12.55,"n":509,"o":12.61,"t":"2026-10-22T17:15:00Z","v":39131,"vw":12.584135},{"c":12.49,"h":12.61,"l":12.4801,"n":460,"o":12.58,"t":"2026-10-22T17:30:00Z","v":21461,"vw":12.563687},{"c":12.52,"h":12.52,"l":12.45,"n":635,"o":12.485,"t":"2026-10-22T17:45:00Z","v":35792,"vw":12.481202},{"c":12.57,"h":12.5773,"l":12.49,"n":602,"o":12.52,"t":"2026-10-22T18:00:00Z","v":30215,"vw":12.519137},{"c":12.58,"h":12.615,"l":12.55,"n":778,"o":12.56,"t":"2026-10-22T18:15:00Z","v":55308,"vw":12.566944},{"c":12.545,"h":12.58,"l":12.51,"n":715,"o":12.56,"t":"2026-10-22T18:30:00Z","v":43993,"vw":12.54244},{"c":12.615,"h":12.63,"l":12.55,"n":580,"o":12.55,"t":"2026-10-22T18:45:00Z","v":28243,"vw":12.583003},{"c":12.68,"h":12.6999,"l":12.6,"n":484,"o":12.615,"t":"2026-10-22T19:00:00Z","v":26649,"vw":12.640036},{"c":12.62,"h":12.7,"l":12.59,"n":843,"o":12.68,"t":"2026-10-22T19:15:00Z","v":47407,"vw":12.640057},{"c":12.535,"h":12.625,"l":12.495,"n":1369,"o":12.62,"t":"2026-10-22T19:30:00Z","v":79952,"vw":12.546233},{"c":12.55,"h":12.63,"l":12.49,"n":4455,"o":12.535,"t":"2026-10-22T19:45:00Z","v":340041,"vw":12.549334},{"c":12.55,"h":12.55,"l":12.55,"n":26,"o":12.55,"t":"2026-10-22T20:00:00Z","v":328926,"vw":12.55},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-10-22T20:15:00Z","v":537624,"vw":12.55},{"c":11.955,"h":12.495,"l":11.85,"n":386,"o":12.38,"t":"2026-10-23T13:30:00Z","v":55197,"vw":12.127461},{"c":11.74,"h":11.98,"l":11.69,"n":561,"o":11.92,"t":"2026-10-23T13:45:00Z","v":38374,"vw":11.805427},{"c":11.555,"h":11.76,"l":11.51,"n":516,"o":11.73,"t":"2026-10-23T14:00:00Z","v":41846,"vw":11.637885},{"c":11.46,"h":11.58,"l":11.41,"n":378,"o":11.58,"t":"2026-10-23T14:15:00Z","v":40712,"vw":11.458395},{"c":11.5,"h":11.54,"l":11.36,"n":695,"o":11.46,"t":"2026-10-23T14:30:00Z","v":51872,"vw":11.47362},{"c":11.52,"h":11.58,"l":11.43,"n":499,"o":11.505,"t":"2026-10-23T14:45:00Z","v":35589,"vw":11.509159},{"c":11.41,"h":11.51,"l":11.37,"n":629,"o":11.5,"t":"2026-10-23T15:00:00Z","v":54688,"vw":11.467418},{"c":11.32,"h":11.45,"l":11.32,"n":563,"o":11.405,"t":"2026-10-23T15:15:00Z","v":41398,"vw":11.385362},{"c":11.36,"h":11.4,"l":11.295,"n":813,"o":11.32,"t":"2026-10-23T15:30:00Z","v":59559,"vw":11.35816},{"c":11.385,"h":11.39,"l":11.31,"n":779,"o":11.365,"t":"2026-10-23T15:45:00Z","v":64206,"vw":11.342301},{"c":11.485,"h":11.485,"l":11.385,"n":702,"o":11.385,"t":"2026-10-23T16:00:00Z","v":63763,"vw":11.442384},{"c":11.38,"h":11.49,"l":11.37,"n":576,"o":11.49,"t":"2026-10-23T16:15:00Z","v":31650,"vw":11.438895},{"c":11.465,"h":11.49,"l":11.39,"n":568,"o":11.39,"t":"2026-10-23T16:30:00Z","v":35676,"vw":11.461199},{"c":11.475,"h":11.535,"l":11.46,"n":459,"o":11.465,"t":"2026-10-23T16:45:00Z","v":23911,"vw":11.492736},{"c":11.5,"h":11.5,"l":11.41,"n":706,"o":11.475,"t":"2026-10-23T17:00:00Z","v":46050,"vw":11.455363},{"c":11.595,"h":11.6,"l":11.49,"n":477,"o":11.5,"t":"2026-10-23T17:15:00Z","v":30840,"vw":11.544027},{"c":11.52,"h":11.595,"l":11.5,"n":762,"o":11.595,"t":"2026-10-23T17:30:00Z","v":69278,"vw":11.546506},{"c":11.45,"h":11.52,"l":11.415,"n":392,"o":11.51,"t":"2026-10-23T17:45:00Z","v":24586,"vw":11.460247}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5083329946057183,"strike":19.79167513485704,"iv":1.7852512621227183,"gamma":0.049550957496748996,"theta":-0.02832986858402835,"vega":0.008867295208747357,"rho":0.0013603196471362673,"breakevenPct":77.29264741888875},{"delta":0.25,"premium":0.6002845535143465,"strike":17.492886162141335,"iv":1.585457284957403,"gamma":0.06438864458844894,"theta":-0.02789484021979374,"vega":0.009944514363149396,"rho":0.0017263840465080932,"breakevenPct":58.018958215333484},{"delta":0.3,"premium":0.6922361124229748,"strike":15.19409718942563,"iv":1.3856633077920872,"gamma":0.07922633168014889,"theta":-0.02745981185555913,"vega":0.011021733517551435,"rho":0.002092448445879919,"breakevenPct":38.74526901177822},{"delta":0.35,"premium":0.6064199705265292,"strike":13.44033284210882,"iv":0.9756991557089163,"gamma":0.1314620784498211,"theta":-0.020483759135660057,"vega":0.011728639248413102,"rho":0.0025875371499326128,"breakevenPct":22.679063865810914},{"delta":0.4,"premium":0.6736276849642007,"strike":12.332935560859188,"iv":0.7774188544152746,"gamma":0.15680715990453462,"theta":-0.01695489260143198,"vega":0.012013126491646778,"rho":0.0029713127232303734,"breakevenPct":13.594438828151882},{"delta":0.45,"premium":0.949582338902148,"strike":11.960023866348449,"iv":0.8638448687350836,"gamma":0.14476957040572794,"theta":-0.01841670644391408,"vega":0.011819212410501193,"rho":0.003203273626391361,"breakevenPct":12.747652447603476},{"delta":0.5,"premium":1.2255369928400954,"strike":11.58711217183771,"iv":0.9502708830548927,"gamma":0.13273198090692123,"theta":-0.01987852028639618,"vega":0.011625298329355608,"rho":0.0034352345295523487,"breakevenPct":11.900866067055071},{"delta":0.55,"premium":1.5014916467780433,"strike":11.214200477326969,"iv":1.0366968973747017,"gamma":0.12069439140811455,"theta":-0.021340334128878286,"vega":0.011431384248210023,"rho":0.0036671954327133363,"breakevenPct":11.054079686506665},{"delta":0.6,"premium":1.7774463007159904,"strike":10.841288782816228,"iv":1.1231229116945107,"gamma":0.10865680190930788,"theta":-0.022802147971360383,"vega":0.01123747016706444,"rho":0.003899156335874324,"breakevenPct":10.20729330595826},{"delta":0.65,"premium":2.053400954653938,"strike":10.46837708830549,"iv":1.20954892601432,"gamma":0.0966192124105012,"theta":-0.024263961813842484,"vega":0.011043556085918855,"rho":0.004131117239035312,"breakevenPct":9.360506925409855},{"delta":0.7,"premium":2.329355608591885,"strike":10.09546539379475,"iv":1.295974940334129,"gamma":0.08458162291169452,"theta":-0.025725775656324584,"vega":0.01084964200477327,"rho":0.004363078142196299,"breakevenPct":8.51372054486145},{"delta":0.75,"premium":3.0417029862968583,"strike":9.302496754025155,"iv":1.5409901309424925,"gamma":0.06860117055528547,"theta":-0.026909355935958935,"vega":0.009888148010227069,"rho":0.004260346276812388,"breakevenPct":7.809604718969546},{"delta":0.8,"premium":3.9042070001367217,"strike":8.364992391155738,"iv":1.8405736402737995,"gamma":0.051264034204862724,"theta":-0.027997199935903737,"vega":0.008662540497091408,"rho":0.004042451308273244,"breakevenPct":7.1545798366153655},{"delta":0.85,"premium":4.850008643773701,"strike":7.349991356226299,"iv":2.1988844690544047,"gamma":0.034028502809879055,"theta":-0.029193765638479117,"vega":0.007387787575039527,"rho":0.0037601485691490387,"breakevenPct":6.550218340611353},{"delta":0.9,"premium":6.789464359600567,"strike":5.410535640399433,"iv":3.2577511271151787,"gamma":0.01800501283759361,"theta":-0.03168726815447188,"vega":0.0055267810486776415,"rho":0.002709528127847763,"breakevenPct":6.550218340611353}],"put":[{"delta":0.1,"premium":0.5688944963941618,"strike":5.777637590145956,"iv":2.779067065212567,"gamma":0.022185140501273244,"theta":-0.02604275911040128,"vega":0.005524892700040016,"rho":-0.0013329950531467104,"breakevenPct":54.508793941032366},{"delta":0.15,"premium":0.47526481567335654,"strike":7.912253072110724,"iv":1.6359676953422304,"gamma":0.05193822592769723,"theta":-0.020450950339170788,"vega":0.0073361398941894146,"rho":-0.0017130303427385014,"breakevenPct":35.048137498363594},{"delta":0.2,"premium":0.39074064855233315,"strike":9.320989190794446,"iv":1.0491473880937616,"gamma":0.09995561733950747,"theta":-0.015220889381565666,"vega":0.008796234432523144,"rho":-0.0021051468166041276,"breakevenPct":22.00656294985053},{"delta":0.25,"premium":0.42479110346522486,"strike":10.159130007372818,"iv":0.7625572622265913,"gamma":0.12596434013271074,"theta":-0.012795478004423691,"vega":0.00965913000737282,"rho":-0.0025813960676583994,"breakevenPct":14.9839397038638},{"delta":0.3,"premium":0.569175473089211,"strike":10.466330793806833,"iv":0.7553318997296633,"gamma":0.13149395428852298,"theta":-0.0129797984762841,"vega":0.009966330793806832,"rho":-0.0031359310303051948,"breakevenPct":13.561962264474918},{"delta":0.35,"premium":0.7135598427131973,"strike":10.773531580240846,"iv":0.7481065372327353,"gamma":0.13702356844433522,"theta":-0.013164118948144506,"vega":0.010273531580240846,"rho":-0.00369046599295199,"breakevenPct":12.139984825086037},{"delta":0.4,"premium":0.8579442123371835,"strike":11.080732366674859,"iv":0.7408811747358073,"gamma":0.14255318260014746,"theta":-0.013348439420004915,"vega":0.01058073236667486,"rho":-0.004245000955598786,"breakevenPct":10.718007385697154},{"delta":0.45,"premium":1.0023285819611698,"strike":11.387933153108872,"iv":0.7336558122388793,"gamma":0.1480827967559597,"theta":-0.013532759891865323,"vega":0.010887933153108872,"rho":-0.004799535918245581,"breakevenPct":9.296029946308273},{"delta":0.5,"premium":1.146712951585156,"strike":11.695133939542885,"iv":0.7264304497419514,"gamma":0.15361241091177194,"theta":-0.013717080363725731,"vega":0.011195133939542886,"rho":-0.005354070880892377,"breakevenPct":7.874052506919391},{"delta":0.55,"premium":1.2910973212091421,"strike":12.002334725976898,"iv":0.7192050872450233,"gamma":0.15914202506758418,"theta":-0.01390140083558614,"vega":0.0115023347259769,"rho":-0.0059086058435391725,"breakevenPct":6.452075067530508},{"delta":0.6,"premium":1.4354816908331283,"strike":12.30953551241091,"iv":0.7119797247480953,"gamma":0.1646716392233964,"theta":-0.014085721307446548,"vega":0.011809535512410912,"rho":-0.006463140806185968,"breakevenPct":5.030097628141629},{"delta":0.65,"premium":2.0099691250066685,"strike":13.002558678763387,"iv":0.7742646791583265,"gamma":0.15725680167846645,"theta":-0.014623170311780762,"vega":0.011631446363926103,"rho":-0.007347285727009142,"breakevenPct":3.9948510588932846},{"delta":0.7,"premium":3.286203664497899,"strike":14.325081517614404,"iv":0.9499612032591855,"gamma":0.1287220692533782,"theta":-0.01573677639541434,"vega":0.010661568374257956,"rho":-0.008769215316435881,"breakevenPct":3.5905864356637145},{"delta":0.75,"premium":4.562438203989133,"strike":15.647604356465424,"iv":1.125657727360045,"gamma":0.10018733682828987,"theta":-0.016850382479047923,"vega":0.009691690384589807,"rho":-0.010191144905862624,"breakevenPct":3.1863218124341435},{"delta":0.8,"premium":5.838672743480366,"strike":16.970127195316444,"iv":1.3013542514609042,"gamma":0.07165260440320156,"theta":-0.017963988562681506,"vega":0.008721812394921659,"rho":-0.011613074495289363,"breakevenPct":2.782057189204573},{"delta":0.85,"premium":5.3371833303431035,"strike":16.579257573039186,"iv":1.1227613162657972,"gamma":0.067026176611336,"theta":-0.013581726669210668,"vega":0.0072897585985363155,"rho":-0.0116633999436594,"breakevenPct":1.8159454786368336},{"delta":0.9,"premium":3.6473162774801606,"strike":15.043014797709237,"iv":0.7073320202873948,"gamma":0.07838203593883018,"theta":-0.005525572321729465,"vega":0.005548748288676084,"rho":-0.0107968318049363,"breakevenPct":0.4742487316237787}]},"raw":{"call":[{"delta":0.2,"premium":0.5083329946057183,"strike":19.79167513485704,"iv":1.7852512621227183,"gamma":0.049550957496748996,"theta":-0.02832986858402835,"vega":0.008867295208747357,"rho":0.0013603196471362673,"breakevenPct":77.29264741888875},{"delta":0.25,"premium":0.6002845535143465,"strike":17.492886162141335,"iv":1.585457284957403,"gamma":0.06438864458844894,"theta":-0.02789484021979374,"vega":0.009944514363149396,"rho":0.0017263840465080932,"breakevenPct":58.018958215333484},{"delta":0.3,"premium":0.6922361124229748,"strike":15.19409718942563,"iv":1.3856633077920872,"gamma":0.07922633168014889,"theta":-0.02745981185555913,"vega":0.011021733517551435,"rho":0.002092448445879919,"breakevenPct":38.74526901177822},{"delta":0.35,"premium":0.6064199705265292,"strike":13.44033284210882,"iv":0.9756991557089163,"gamma":0.1314620784498211,"theta":-0.020483759135660057,"vega":0.011728639248413102,"rho":0.0025875371499326128,"breakevenPct":22.679063865810914},{"delta":0.4,"premium":0.6736276849642007,"strike":12.332935560859188,"iv":0.7774188544152746,"gamma":0.15680715990453462,"theta":-0.01695489260143198,"vega":0.012013126491646778,"rho":0.0029713127232303734,"breakevenPct":13.594438828151882},{"delta":0.45,"premium":0.949582338902148,"strike":11.960023866348449,"iv":0.8638448687350836,"gamma":0.14476957040572794,"theta":-0.01841670644391408,"vega":0.011819212410501193,"rho":0.003203273626391361,"breakevenPct":12.747652447603476},{"delta":0.5,"premium":1.2255369928400954,"strike":11.58711217183771,"iv":0.9502708830548927,"gamma":0.13273198090692123,"theta":-0.01987852028639618,"vega":0.011625298329355608,"rho":0.0034352345295523487,"breakevenPct":11.900866067055071},{"delta":0.55,"premium":1.5014916467780433,"strike":11.214200477326969,"iv":1.0366968973747017,"gamma":0.12069439140811455,"theta":-0.021340334128878286,"vega":0.011431384248210023,"rho":0.0036671954327133363,"breakevenPct":11.054079686506665},{"delta":0.6,"premium":1.7774463007159904,"strike":10.841288782816228,"iv":1.1231229116945107,"gamma":0.10865680190930788,"theta":-0.022802147971360383,"vega":0.01123747016706444,"rho":0.003899156335874324,"breakevenPct":10.20729330595826},{"delta":0.65,"premium":2.053400954653938,"strike":10.46837708830549,"iv":1.20954892601432,"gamma":0.0966192124105012,"theta":-0.024263961813842484,"vega":0.011043556085918855,"rho":0.004131117239035312,"breakevenPct":9.360506925409855},{"delta":0.7,"premium":2.329355608591885,"strike":10.09546539379475,"iv":1.295974940334129,"gamma":0.08458162291169452,"theta":-0.025725775656324584,"vega":0.01084964200477327,"rho":0.004363078142196299,"breakevenPct":8.51372054486145},{"delta":0.75,"premium":3.0417029862968583,"strike":9.302496754025155,"iv":1.5409901309424925,"gamma":0.06860117055528547,"theta":-0.026909355935958935,"vega":0.009888148010227069,"rho":0.004260346276812388,"breakevenPct":7.809604718969546},{"delta":0.8,"premium":3.9042070001367217,"strike":8.364992391155738,"iv":1.8405736402737995,"gamma":0.051264034204862724,"theta":-0.027997199935903737,"vega":0.008662540497091408,"rho":0.004042451308273244,"breakevenPct":7.1545798366153655},{"delta":0.85,"premium":4.850008643773701,"strike":7.349991356226299,"iv":2.1988844690544047,"gamma":0.034028502809879055,"theta":-0.029193765638479117,"vega":0.007387787575039527,"rho":0.0037601485691490387,"breakevenPct":6.550218340611353},{"delta":0.9,"premium":6.789464359600567,"strike":5.410535640399433,"iv":3.2577511271151787,"gamma":0.01800501283759361,"theta":-0.03168726815447188,"vega":0.0055267810486776415,"rho":0.002709528127847763,"breakevenPct":6.550218340611353}],"put":[{"delta":0.1,"premium":0.5688944963941618,"strike":5.777637590145956,"iv":2.779067065212567,"gamma":0.022185140501273244,"theta":-0.02604275911040128,"vega":0.005524892700040016,"rho":-0.0013329950531467104,"breakevenPct":54.508793941032366},{"delta":0.15,"premium":0.47526481567335654,"strike":7.912253072110724,"iv":1.6359676953422304,"gamma":0.05193822592769723,"theta":-0.020450950339170788,"vega":0.0073361398941894146,"rho":-0.0017130303427385014,"breakevenPct":35.048137498363594},{"delta":0.2,"premium":0.39074064855233315,"strike":9.320989190794446,"iv":1.0491473880937616,"gamma":0.09995561733950747,"theta":-0.015220889381565666,"vega":0.008796234432523144,"rho":-0.0021051468166041276,"breakevenPct":22.00656294985053},{"delta":0.25,"premium":0.42479110346522486,"strike":10.159130007372818,"iv":0.7625572622265913,"gamma":0.12596434013271074,"theta":-0.012795478004423691,"vega":0.00965913000737282,"rho":-0.0025813960676583994,"breakevenPct":14.9839397038638},{"delta":0.3,"premium":0.569175473089211,"strike":10.466330793806833,"iv":0.7553318997296633,"gamma":0.13149395428852298,"theta":-0.0129797984762841,"vega":0.009966330793806832,"rho":-0.0031359310303051948,"breakevenPct":13.561962264474918},{"delta":0.35,"premium":0.7135598427131973,"strike":10.773531580240846,"iv":0.7481065372327353,"gamma":0.13702356844433522,"theta":-0.013164118948144506,"vega":0.010273531580240846,"rho":-0.00369046599295199,"breakevenPct":12.139984825086037},{"delta":0.4,"premium":0.8579442123371835,"strike":11.080732366674859,"iv":0.7408811747358073,"gamma":0.14255318260014746,"theta":-0.013348439420004915,"vega":0.01058073236667486,"rho":-0.004245000955598786,"breakevenPct":10.718007385697154},{"delta":0.45,"premium":1.0023285819611698,"strike":11.387933153108872,"iv":0.7336558122388793,"gamma":0.1480827967559597,"theta":-0.013532759891865323,"vega":0.010887933153108872,"rho":-0.004799535918245581,"breakevenPct":9.296029946308273},{"delta":0.5,"premium":1.146712951585156,"strike":11.695133939542885,"iv":0.7264304497419514,"gamma":0.15361241091177194,"theta":-0.013717080363725731,"vega":0.011195133939542886,"rho":-0.005354070880892377,"breakevenPct":7.874052506919391},{"delta":0.55,"premium":1.2910973212091421,"strike":12.002334725976898,"iv":0.7192050872450233,"gamma":0.15914202506758418,"theta":-0.01390140083558614,"vega":0.0115023347259769,"rho":-0.0059086058435391725,"breakevenPct":6.452075067530508},{"delta":0.6,"premium":1.4354816908331283,"strike":12.30953551241091,"iv":0.7119797247480953,"gamma":0.1646716392233964,"theta":-0.014085721307446548,"vega":0.011809535512410912,"rho":-0.006463140806185968,"breakevenPct":5.030097628141629},{"delta":0.65,"premium":2.0099691250066685,"strike":13.002558678763387,"iv":0.7742646791583265,"gamma":0.15725680167846645,"theta":-0.014623170311780762,"vega":0.011631446363926103,"rho":-0.007347285727009142,"breakevenPct":3.9948510588932846},{"delta":0.7,"premium":3.286203664497899,"strike":14.325081517614404,"iv":0.9499612032591855,"gamma":0.1287220692533782,"theta":-0.01573677639541434,"vega":0.010661568374257956,"rho":-0.008769215316435881,"breakevenPct":3.5905864356637145},{"delta":0.75,"premium":4.562438203989133,"strike":15.647604356465424,"iv":1.125657727360045,"gamma":0.10018733682828987,"theta":-0.016850382479047923,"vega":0.009691690384589807,"rho":-0.010191144905862624,"breakevenPct":3.1863218124341435},{"delta":0.8,"premium":5.838672743480366,"strike":16.970127195316444,"iv":1.3013542514609042,"gamma":0.07165260440320156,"theta":-0.017963988562681506,"vega":0.008721812394921659,"rho":-0.011613074495289363,"breakevenPct":2.782057189204573},{"delta":0.85,"premium":5.3371833303431035,"strike":16.579257573039186,"iv":1.1227613162657972,"gamma":0.067026176611336,"theta":-0.013581726669210668,"vega":0.0072897585985363155,"rho":-0.0116633999436594,"breakevenPct":1.8159454786368336},{"delta":0.9,"premium":3.6473162774801606,"strike":15.043014797709237,"iv":0.7073320202873948,"gamma":0.07838203593883018,"theta":-0.005525572321729465,"vega":0.005548748288676084,"rho":-0.0107968318049363,"breakevenPct":0.4742487316237787}]}},"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"}}