{"symbol":"JACK","url":"https://intraalpha.com/companies/JACK","capturedAt":"2026-10-22T14:49:31.328Z","state":"ready","quote":{"symbol":"JACK","last_price":11.15,"prev_close":11.06,"regular_close":11.195,"change":0.09,"change_pct":0.8137,"regular_change":0.135,"regular_change_pct":1.2206,"extended_change":-0.045,"extended_change_pct":-0.402,"bid":11.12,"ask":11.2,"bid_size":100,"ask_size":100,"volume":75324,"vwap":11.10973,"open":10.91,"high":11.23,"low":10.91,"close":11.195,"trade_count":893,"last_trade_at":"2026-10-22T14:49:20.132845458Z","last_quote_at":"2026-10-22T14:49:27.983656949Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:49:28.085049381-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"JACK","fetched_at":"2026-10-22T14:49:30.586875+00:00","name":"Jack in the Box Inc.","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESTAURANTS","country":"USA","description":"Jack in the Box Inc. operates and franchises Jack in the Box quick service restaurants. The company is headquartered in San Diego, California.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":212123000,"ebitda":221896000,"pe_ratio":3.978,"peg_ratio":0.374,"book_value":-47.06,"dividend_per_share":null,"dividend_yield":null,"eps":2.78,"revenue_ttm":1427556000,"gross_profit_ttm":381048000,"profit_margin":0.0236,"operating_margin_ttm":0.149,"return_on_assets_ttm":0.042,"return_on_equity_ttm":0,"quarterly_earnings_growth":-0.1,"quarterly_revenue_growth":-0.018,"analyst_target_price":19.83,"analyst_number":1,"beta":1.434,"fifty_two_week_high":23.86,"fifty_two_week_low":8.92,"fifty_day_ma":14.4,"two_hundred_day_ma":14.95,"shares_outstanding":19179300,"forward_pe":4.384,"price_to_sales":0.149,"price_to_book":168.79,"ev_to_revenue":1.887,"ev_to_ebitda":252.5},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:49:30.586875+00:00"},"optionObservedAt":"2026-10-22T14:46:45.895Z","bars":[{"c":11.76,"h":11.76,"l":11.76,"n":2,"o":11.76,"t":"2026-10-15T09:50:00Z","v":109,"vw":11.76},{"c":11.53,"h":11.53,"l":11.53,"n":3,"o":11.53,"t":"2026-10-15T13:15:00Z","v":176,"vw":11.53},{"c":11.945,"h":11.99,"l":11.78,"n":62,"o":11.78,"t":"2026-10-15T13:30:00Z","v":11382,"vw":11.83638},{"c":11.99,"h":12.11,"l":11.99,"n":177,"o":11.99,"t":"2026-10-15T13:35:00Z","v":16455,"vw":12.056743},{"c":11.98,"h":12.025,"l":11.96,"n":70,"o":12.01,"t":"2026-10-15T13:40:00Z","v":8231,"vw":11.988483},{"c":12,"h":12,"l":11.94,"n":106,"o":11.96,"t":"2026-10-15T13:45:00Z","v":7360,"vw":11.975432},{"c":12.03,"h":12.08,"l":12.01,"n":40,"o":12.01,"t":"2026-10-15T13:50:00Z","v":5089,"vw":12.038421},{"c":12.12,"h":12.12,"l":12.035,"n":29,"o":12.035,"t":"2026-10-15T13:55:00Z","v":1424,"vw":12.089786},{"c":12.27,"h":12.32,"l":12.12,"n":91,"o":12.12,"t":"2026-10-15T14:00:00Z","v":8412,"vw":12.231718},{"c":12.275,"h":12.34,"l":12.275,"n":123,"o":12.3,"t":"2026-10-15T14:05:00Z","v":10813,"vw":12.31165},{"c":12.33,"h":12.33,"l":12.28,"n":96,"o":12.31,"t":"2026-10-15T14:10:00Z","v":2528,"vw":12.301818},{"c":12.33,"h":12.398,"l":12.33,"n":56,"o":12.348,"t":"2026-10-15T14:15:00Z","v":9966,"vw":12.356742},{"c":12.34,"h":12.345,"l":12.31,"n":46,"o":12.31,"t":"2026-10-15T14:20:00Z","v":3222,"vw":12.333448},{"c":12.435,"h":12.435,"l":12.37,"n":96,"o":12.37,"t":"2026-10-15T14:25:00Z","v":6915,"vw":12.41874},{"c":12.5342,"h":12.5342,"l":12.435,"n":101,"o":12.435,"t":"2026-10-15T14:30:00Z","v":8973,"vw":12.497517},{"c":12.49,"h":12.53,"l":12.49,"n":70,"o":12.53,"t":"2026-10-15T14:35:00Z","v":5552,"vw":12.523839},{"c":12.65,"h":12.65,"l":12.5,"n":147,"o":12.53,"t":"2026-10-15T14:40:00Z","v":35554,"vw":12.546834},{"c":12.61,"h":12.64,"l":12.58,"n":65,"o":12.635,"t":"2026-10-15T14:45:00Z","v":3725,"vw":12.616237},{"c":12.62,"h":12.62,"l":12.5601,"n":72,"o":12.6,"t":"2026-10-15T14:50:00Z","v":5413,"vw":12.592491},{"c":12.64,"h":12.64,"l":12.595,"n":68,"o":12.6,"t":"2026-10-15T14:55:00Z","v":4067,"vw":12.625069},{"c":12.69,"h":12.71,"l":12.665,"n":42,"o":12.685,"t":"2026-10-15T15:00:00Z","v":2329,"vw":12.692436},{"c":12.71,"h":12.75,"l":12.7,"n":105,"o":12.71,"t":"2026-10-15T15:05:00Z","v":8592,"vw":12.735157},{"c":12.84,"h":12.87,"l":12.7384,"n":82,"o":12.7384,"t":"2026-10-15T15:10:00Z","v":11026,"vw":12.843852},{"c":12.935,"h":12.935,"l":12.8001,"n":96,"o":12.851,"t":"2026-10-15T15:15:00Z","v":25099,"vw":12.877618},{"c":12.902,"h":12.902,"l":12.8401,"n":76,"o":12.9,"t":"2026-10-15T15:20:00Z","v":3866,"vw":12.868647},{"c":13.0281,"h":13.04,"l":12.855,"n":175,"o":12.87,"t":"2026-10-15T15:25:00Z","v":13146,"vw":12.968671},{"c":12.9499,"h":13.0497,"l":12.94,"n":126,"o":13.0149,"t":"2026-10-15T15:30:00Z","v":6018,"vw":12.976353},{"c":12.855,"h":12.9,"l":12.855,"n":41,"o":12.9,"t":"2026-10-15T15:35:00Z","v":1316,"vw":12.87255},{"c":12.84,"h":12.84,"l":12.81,"n":86,"o":12.83,"t":"2026-10-15T15:45:00Z","v":3626,"vw":12.829584},{"c":12.9023,"h":12.9023,"l":12.85,"n":53,"o":12.85,"t":"2026-10-15T15:50:00Z","v":6622,"vw":12.860385},{"c":12.8619,"h":12.93,"l":12.8535,"n":119,"o":12.91,"t":"2026-10-15T15:55:00Z","v":4481,"vw":12.880148},{"c":12.85,"h":12.85,"l":12.84,"n":56,"o":12.85,"t":"2026-10-15T16:00:00Z","v":3160,"vw":12.843193},{"c":12.8224,"h":12.845,"l":12.82,"n":20,"o":12.84,"t":"2026-10-15T16:05:00Z","v":1918,"vw":12.833488},{"c":12.84,"h":12.8699,"l":12.82,"n":61,"o":12.8699,"t":"2026-10-15T16:10:00Z","v":3667,"vw":12.832262},{"c":12.84,"h":12.84,"l":12.84,"n":13,"o":12.84,"t":"2026-10-15T16:15:00Z","v":537,"vw":12.84},{"c":12.86,"h":12.865,"l":12.83,"n":52,"o":12.85,"t":"2026-10-15T16:20:00Z","v":2866,"vw":12.844576},{"c":12.865,"h":12.865,"l":12.865,"n":16,"o":12.865,"t":"2026-10-15T16:25:00Z","v":376,"vw":12.865},{"c":12.85,"h":12.86,"l":12.85,"n":19,"o":12.86,"t":"2026-10-15T16:35:00Z","v":1017,"vw":12.858571},{"c":12.83,"h":12.865,"l":12.82,"n":91,"o":12.85,"t":"2026-10-15T16:40:00Z","v":6234,"vw":12.834788},{"c":12.71,"h":12.83,"l":12.71,"n":151,"o":12.83,"t":"2026-10-15T16:45:00Z","v":8232,"vw":12.781021},{"c":12.71,"h":12.72,"l":12.7,"n":54,"o":12.71,"t":"2026-10-15T16:55:00Z","v":5537,"vw":12.706781},{"c":12.73,"h":12.73,"l":12.715,"n":56,"o":12.715,"t":"2026-10-15T17:00:00Z","v":1879,"vw":12.7288},{"c":12.725,"h":12.73,"l":12.7168,"n":50,"o":12.73,"t":"2026-10-15T17:05:00Z","v":2002,"vw":12.726001},{"c":12.68,"h":12.725,"l":12.68,"n":122,"o":12.725,"t":"2026-10-15T17:10:00Z","v":6258,"vw":12.700085},{"c":12.705,"h":12.71,"l":12.69,"n":83,"o":12.69,"t":"2026-10-15T17:15:00Z","v":6496,"vw":12.700799},{"c":12.67,"h":12.7,"l":12.67,"n":104,"o":12.7,"t":"2026-10-15T17:20:00Z","v":7702,"vw":12.689024},{"c":12.68,"h":12.68,"l":12.67,"n":19,"o":12.67,"t":"2026-10-15T17:25:00Z","v":1646,"vw":12.674866},{"c":12.68,"h":12.68,"l":12.68,"n":5,"o":12.68,"t":"2026-10-15T17:30:00Z","v":242,"vw":12.68},{"c":12.68,"h":12.7,"l":12.67,"n":63,"o":12.68,"t":"2026-10-15T17:35:00Z","v":4953,"vw":12.684987},{"c":12.68,"h":12.68,"l":12.6537,"n":79,"o":12.67,"t":"2026-10-15T17:40:00Z","v":4576,"vw":12.667282},{"c":12.66,"h":12.675,"l":12.66,"n":40,"o":12.675,"t":"2026-10-15T17:45:00Z","v":1995,"vw":12.662247},{"c":12.6,"h":12.67,"l":12.545,"n":168,"o":12.6677,"t":"2026-10-15T17:50:00Z","v":24391,"vw":12.602824},{"c":12.655,"h":12.655,"l":12.6,"n":105,"o":12.6,"t":"2026-10-15T17:55:00Z","v":7151,"vw":12.6225},{"c":12.645,"h":12.645,"l":12.63,"n":38,"o":12.63,"t":"2026-10-15T18:00:00Z","v":2042,"vw":12.6415},{"c":12.645,"h":12.645,"l":12.645,"n":7,"o":12.645,"t":"2026-10-15T18:05:00Z","v":374,"vw":12.645},{"c":12.6101,"h":12.645,"l":12.6,"n":143,"o":12.645,"t":"2026-10-15T18:10:00Z","v":8605,"vw":12.614896},{"c":12.6149,"h":12.615,"l":12.61,"n":59,"o":12.612,"t":"2026-10-15T18:20:00Z","v":3223,"vw":12.611189},{"c":12.615,"h":12.615,"l":12.615,"n":18,"o":12.615,"t":"2026-10-15T18:25:00Z","v":290,"vw":12.615},{"c":12.615,"h":12.615,"l":12.615,"n":39,"o":12.615,"t":"2026-10-15T18:30:00Z","v":2165,"vw":12.615},{"c":12.665,"h":12.665,"l":12.59,"n":752,"o":12.615,"t":"2026-10-15T18:35:00Z","v":31414,"vw":12.62879},{"c":12.62,"h":12.665,"l":12.62,"n":137,"o":12.665,"t":"2026-10-15T18:40:00Z","v":6144,"vw":12.640438},{"c":12.6492,"h":12.65,"l":12.61,"n":148,"o":12.62,"t":"2026-10-15T18:45:00Z","v":10681,"vw":12.633697},{"c":12.645,"h":12.65,"l":12.631,"n":33,"o":12.65,"t":"2026-10-15T18:50:00Z","v":1042,"vw":12.642},{"c":12.655,"h":12.655,"l":12.64,"n":132,"o":12.645,"t":"2026-10-15T18:55:00Z","v":5327,"vw":12.642884},{"c":12.695,"h":12.7,"l":12.655,"n":102,"o":12.655,"t":"2026-10-15T19:00:00Z","v":3969,"vw":12.6786},{"c":12.765,"h":12.765,"l":12.7039,"n":69,"o":12.71,"t":"2026-10-15T19:05:00Z","v":7777,"vw":12.747798},{"c":12.8,"h":12.8,"l":12.76,"n":95,"o":12.78,"t":"2026-10-15T19:10:00Z","v":5379,"vw":12.781327},{"c":12.79,"h":12.805,"l":12.79,"n":9,"o":12.8,"t":"2026-10-15T19:15:00Z","v":428,"vw":12.798333},{"c":12.74,"h":12.815,"l":12.73,"n":288,"o":12.81,"t":"2026-10-15T19:20:00Z","v":15314,"vw":12.777776},{"c":12.715,"h":12.735,"l":12.69,"n":55,"o":12.735,"t":"2026-10-15T19:25:00Z","v":8007,"vw":12.726179},{"c":12.71,"h":12.75,"l":12.71,"n":215,"o":12.715,"t":"2026-10-15T19:30:00Z","v":12156,"vw":12.730191},{"c":12.69,"h":12.71,"l":12.682,"n":120,"o":12.71,"t":"2026-10-15T19:35:00Z","v":6979,"vw":12.695974},{"c":12.655,"h":12.69,"l":12.645,"n":142,"o":12.69,"t":"2026-10-15T19:40:00Z","v":8118,"vw":12.659412},{"c":12.63,"h":12.67,"l":12.63,"n":283,"o":12.655,"t":"2026-10-15T19:45:00Z","v":32174,"vw":12.651947},{"c":12.67,"h":12.705,"l":12.61,"n":510,"o":12.63,"t":"2026-10-15T19:50:00Z","v":37168,"vw":12.680293},{"c":12.68,"h":12.715,"l":12.65,"n":786,"o":12.66,"t":"2026-10-15T19:55:00Z","v":51675,"vw":12.67886},{"c":12.66,"h":12.66,"l":12.66,"n":15,"o":12.66,"t":"2026-10-15T20:00:00Z","v":55701,"vw":12.66},{"c":12.79,"h":12.79,"l":12.79,"n":5,"o":12.79,"t":"2026-10-15T21:00:00Z","v":1000,"vw":12.79},{"c":12.62,"h":12.62,"l":12.62,"n":8,"o":12.62,"t":"2026-10-16T13:30:00Z","v":5040,"vw":12.62},{"c":12.6373,"h":12.6373,"l":12.6373,"n":4,"o":12.6373,"t":"2026-10-16T13:35:00Z","v":242,"vw":12.6373},{"c":12.77,"h":12.78,"l":12.7,"n":157,"o":12.73,"t":"2026-10-16T13:40:00Z","v":10318,"vw":12.746481},{"c":12.77,"h":12.78,"l":12.75,"n":40,"o":12.76,"t":"2026-10-16T13:45:00Z","v":1220,"vw":12.767546},{"c":12.75,"h":12.77,"l":12.73,"n":41,"o":12.77,"t":"2026-10-16T13:50:00Z","v":2345,"vw":12.758965},{"c":12.745,"h":12.77,"l":12.74,"n":8,"o":12.77,"t":"2026-10-16T13:55:00Z","v":824,"vw":12.747483},{"c":12.695,"h":12.75,"l":12.67,"n":121,"o":12.68,"t":"2026-10-16T14:00:00Z","v":11184,"vw":12.715479},{"c":12.66,"h":12.73,"l":12.66,"n":44,"o":12.72,"t":"2026-10-16T14:05:00Z","v":3656,"vw":12.696118},{"c":12.575,"h":12.62,"l":12.56,"n":38,"o":12.62,"t":"2026-10-16T14:10:00Z","v":3999,"vw":12.594388},{"c":12.53,"h":12.55,"l":12.52,"n":24,"o":12.55,"t":"2026-10-16T14:15:00Z","v":875,"vw":12.533962},{"c":12.49,"h":12.53,"l":12.47,"n":78,"o":12.53,"t":"2026-10-16T14:20:00Z","v":5879,"vw":12.503333},{"c":12.56,"h":12.56,"l":12.5,"n":63,"o":12.5,"t":"2026-10-16T14:25:00Z","v":3810,"vw":12.547869},{"c":12.595,"h":12.6,"l":12.555,"n":35,"o":12.56,"t":"2026-10-16T14:30:00Z","v":2056,"vw":12.579615},{"c":12.53,"h":12.56,"l":12.51,"n":73,"o":12.56,"t":"2026-10-16T14:35:00Z","v":3893,"vw":12.537947},{"c":12.49,"h":12.5321,"l":12.46,"n":105,"o":12.525,"t":"2026-10-16T14:40:00Z","v":11452,"vw":12.495885},{"c":12.51,"h":12.51,"l":12.47,"n":20,"o":12.475,"t":"2026-10-16T14:45:00Z","v":2611,"vw":12.488599},{"c":12.52,"h":12.605,"l":12.52,"n":205,"o":12.54,"t":"2026-10-16T14:50:00Z","v":25706,"vw":12.546613},{"c":12.535,"h":12.535,"l":12.51,"n":30,"o":12.53,"t":"2026-10-16T14:55:00Z","v":1564,"vw":12.528571},{"c":12.585,"h":12.585,"l":12.5545,"n":27,"o":12.5545,"t":"2026-10-16T15:00:00Z","v":1888,"vw":12.5615},{"c":12.59,"h":12.59,"l":12.59,"n":4,"o":12.59,"t":"2026-10-16T15:05:00Z","v":106,"vw":12.59},{"c":12.6246,"h":12.6246,"l":12.58,"n":52,"o":12.58,"t":"2026-10-16T15:10:00Z","v":2594,"vw":12.606675},{"c":12.6,"h":12.64,"l":12.6,"n":28,"o":12.64,"t":"2026-10-16T15:15:00Z","v":1880,"vw":12.60575},{"c":12.61,"h":12.61,"l":12.59,"n":19,"o":12.605,"t":"2026-10-16T15:20:00Z","v":882,"vw":12.599709},{"c":12.61,"h":12.625,"l":12.6,"n":54,"o":12.62,"t":"2026-10-16T15:25:00Z","v":2528,"vw":12.612806},{"c":12.62,"h":12.62,"l":12.62,"n":6,"o":12.62,"t":"2026-10-16T15:30:00Z","v":167,"vw":12.62},{"c":12.59,"h":12.61,"l":12.59,"n":77,"o":12.6001,"t":"2026-10-16T15:35:00Z","v":3416,"vw":12.601238},{"c":12.54,"h":12.58,"l":12.54,"n":42,"o":12.58,"t":"2026-10-16T15:40:00Z","v":4448,"vw":12.548848},{"c":12.51,"h":12.56,"l":12.51,"n":54,"o":12.54,"t":"2026-10-16T15:45:00Z","v":3590,"vw":12.544758},{"c":12.54,"h":12.54,"l":12.5,"n":52,"o":12.5,"t":"2026-10-16T15:50:00Z","v":8765,"vw":12.503862},{"c":12.51,"h":12.53,"l":12.51,"n":33,"o":12.53,"t":"2026-10-16T15:55:00Z","v":1302,"vw":12.5194},{"c":12.485,"h":12.49,"l":12.485,"n":26,"o":12.49,"t":"2026-10-16T16:00:00Z","v":848,"vw":12.488864},{"c":12.45,"h":12.5,"l":12.45,"n":67,"o":12.5,"t":"2026-10-16T16:05:00Z","v":2802,"vw":12.466804},{"c":12.43,"h":12.44,"l":12.43,"n":17,"o":12.44,"t":"2026-10-16T16:10:00Z","v":949,"vw":12.433732},{"c":12.43,"h":12.51,"l":12.43,"n":113,"o":12.45,"t":"2026-10-16T16:15:00Z","v":4226,"vw":12.477065},{"c":12.555,"h":12.555,"l":12.44,"n":49,"o":12.45,"t":"2026-10-16T16:20:00Z","v":3937,"vw":12.514649},{"c":12.5,"h":12.545,"l":12.5,"n":20,"o":12.545,"t":"2026-10-16T16:25:00Z","v":1450,"vw":12.522935},{"c":12.45,"h":12.48,"l":12.45,"n":22,"o":12.48,"t":"2026-10-16T16:30:00Z","v":714,"vw":12.466364},{"c":12.38,"h":12.47,"l":12.38,"n":89,"o":12.445,"t":"2026-10-16T16:35:00Z","v":4542,"vw":12.440479},{"c":12.37,"h":12.37,"l":12.37,"n":6,"o":12.37,"t":"2026-10-16T16:40:00Z","v":300,"vw":12.37},{"c":12.36,"h":12.395,"l":12.34,"n":76,"o":12.39,"t":"2026-10-16T16:45:00Z","v":3927,"vw":12.372888},{"c":12.365,"h":12.365,"l":12.365,"n":3,"o":12.365,"t":"2026-10-16T16:50:00Z","v":111,"vw":12.365},{"c":12.3524,"h":12.3524,"l":12.35,"n":15,"o":12.35,"t":"2026-10-16T16:55:00Z","v":662,"vw":12.350967},{"c":12.41,"h":12.415,"l":12.35,"n":45,"o":12.35,"t":"2026-10-16T17:00:00Z","v":3839,"vw":12.358333},{"c":12.365,"h":12.39,"l":12.365,"n":56,"o":12.39,"t":"2026-10-16T17:05:00Z","v":2239,"vw":12.377323},{"c":12.335,"h":12.36,"l":12.335,"n":27,"o":12.36,"t":"2026-10-16T17:10:00Z","v":1247,"vw":12.341843},{"c":12.3,"h":12.35,"l":12.3,"n":51,"o":12.35,"t":"2026-10-16T17:15:00Z","v":4476,"vw":12.306663},{"c":12.31,"h":12.31,"l":12.29,"n":31,"o":12.29,"t":"2026-10-16T17:20:00Z","v":1221,"vw":12.295362},{"c":12.33,"h":12.35,"l":12.32,"n":34,"o":12.32,"t":"2026-10-16T17:25:00Z","v":1864,"vw":12.333532},{"c":12.3322,"h":12.36,"l":12.32,"n":28,"o":12.36,"t":"2026-10-16T17:30:00Z","v":2186,"vw":12.330568},{"c":12.33,"h":12.33,"l":12.33,"n":4,"o":12.33,"t":"2026-10-16T17:35:00Z","v":146,"vw":12.33},{"c":12.35,"h":12.38,"l":12.335,"n":81,"o":12.35,"t":"2026-10-16T17:40:00Z","v":3655,"vw":12.358258},{"c":12.3,"h":12.355,"l":12.3,"n":61,"o":12.355,"t":"2026-10-16T17:50:00Z","v":2363,"vw":12.326614},{"c":12.29,"h":12.295,"l":12.29,"n":29,"o":12.295,"t":"2026-10-16T17:55:00Z","v":777,"vw":12.291667},{"c":12.27,"h":12.28,"l":12.27,"n":38,"o":12.28,"t":"2026-10-16T18:00:00Z","v":1628,"vw":12.276538},{"c":12.29,"h":12.29,"l":12.28,"n":23,"o":12.28,"t":"2026-10-16T18:05:00Z","v":1596,"vw":12.286363},{"c":12.2717,"h":12.285,"l":12.27,"n":58,"o":12.28,"t":"2026-10-16T18:10:00Z","v":4011,"vw":12.277318},{"c":12.285,"h":12.29,"l":12.285,"n":11,"o":12.29,"t":"2026-10-16T18:15:00Z","v":1202,"vw":12.2875},{"c":12.29,"h":12.29,"l":12.28,"n":23,"o":12.28,"t":"2026-10-16T18:20:00Z","v":868,"vw":12.2875},{"c":12.28,"h":12.285,"l":12.28,"n":24,"o":12.285,"t":"2026-10-16T18:25:00Z","v":900,"vw":12.280714},{"c":12.295,"h":12.3,"l":12.29,"n":53,"o":12.29,"t":"2026-10-16T18:30:00Z","v":3295,"vw":12.291488},{"c":12.26,"h":12.28,"l":12.255,"n":60,"o":12.28,"t":"2026-10-16T18:35:00Z","v":3092,"vw":12.2671},{"c":12.27,"h":12.275,"l":12.27,"n":29,"o":12.27,"t":"2026-10-16T18:40:00Z","v":1576,"vw":12.270417},{"c":12.275,"h":12.275,"l":12.27,"n":28,"o":12.27,"t":"2026-10-16T18:45:00Z","v":1478,"vw":12.274014},{"c":12.3,"h":12.3,"l":12.275,"n":40,"o":12.275,"t":"2026-10-16T18:50:00Z","v":2691,"vw":12.284814},{"c":12.31,"h":12.32,"l":12.3,"n":32,"o":12.3,"t":"2026-10-16T18:55:00Z","v":2099,"vw":12.309295},{"c":12.3,"h":12.3,"l":12.293,"n":66,"o":12.3,"t":"2026-10-16T19:00:00Z","v":2416,"vw":12.297639},{"c":12.255,"h":12.31,"l":12.255,"n":75,"o":12.28,"t":"2026-10-16T19:05:00Z","v":6525,"vw":12.28243},{"c":12.3181,"h":12.32,"l":12.27,"n":49,"o":12.27,"t":"2026-10-16T19:10:00Z","v":3074,"vw":12.293941},{"c":12.2689,"h":12.325,"l":12.265,"n":104,"o":12.325,"t":"2026-10-16T19:15:00Z","v":5861,"vw":12.291523},{"c":12.25,"h":12.27,"l":12.235,"n":113,"o":12.265,"t":"2026-10-16T19:20:00Z","v":8285,"vw":12.256726},{"c":12.225,"h":12.245,"l":12.21,"n":72,"o":12.245,"t":"2026-10-16T19:25:00Z","v":5937,"vw":12.22721},{"c":12.21,"h":12.26,"l":12.21,"n":131,"o":12.23,"t":"2026-10-16T19:30:00Z","v":5920,"vw":12.237597},{"c":12.19,"h":12.23,"l":12.19,"n":96,"o":12.23,"t":"2026-10-16T19:35:00Z","v":4172,"vw":12.202812},{"c":12.22,"h":12.22,"l":12.19,"n":105,"o":12.19,"t":"2026-10-16T19:40:00Z","v":3264,"vw":12.208667},{"c":12.26,"h":12.26,"l":12.235,"n":110,"o":12.2495,"t":"2026-10-16T19:45:00Z","v":5631,"vw":12.24334},{"c":12.26,"h":12.27,"l":12.24,"n":181,"o":12.25,"t":"2026-10-16T19:50:00Z","v":8153,"vw":12.251088},{"c":12.21,"h":12.26,"l":12.19,"n":577,"o":12.26,"t":"2026-10-16T19:55:00Z","v":35621,"vw":12.224259},{"c":12.21,"h":12.21,"l":12.19,"n":15,"o":12.19,"t":"2026-10-16T20:00:00Z","v":48720,"vw":12.190076},{"c":12.2418,"h":12.2418,"l":12.2418,"n":1,"o":12.2418,"t":"2026-10-19T12:10:00Z","v":400,"vw":12.2418},{"c":12.14,"h":12.14,"l":12.14,"n":3,"o":12.14,"t":"2026-10-19T12:50:00Z","v":103,"vw":12.14},{"c":12.1613,"h":12.18,"l":12,"n":76,"o":12.14,"t":"2026-10-19T13:30:00Z","v":18234,"vw":12.126493},{"c":12.0022,"h":12.075,"l":12.0022,"n":13,"o":12.01,"t":"2026-10-19T13:35:00Z","v":2004,"vw":12.009747},{"c":12.01,"h":12.065,"l":11.97,"n":107,"o":12.04,"t":"2026-10-19T13:40:00Z","v":7858,"vw":12.008235},{"c":12.001,"h":12.01,"l":12.001,"n":14,"o":12.01,"t":"2026-10-19T13:45:00Z","v":1851,"vw":12.00325},{"c":12.07,"h":12.07,"l":11.98,"n":62,"o":11.98,"t":"2026-10-19T13:50:00Z","v":4848,"vw":12.038875},{"c":12.065,"h":12.065,"l":12.065,"n":7,"o":12.065,"t":"2026-10-19T13:55:00Z","v":284,"vw":12.065},{"c":12.11,"h":12.12,"l":12.025,"n":57,"o":12.025,"t":"2026-10-19T14:00:00Z","v":6165,"vw":12.074282},{"c":12.12,"h":12.12,"l":12.111,"n":13,"o":12.111,"t":"2026-10-19T14:05:00Z","v":693,"vw":12.112965},{"c":12.0915,"h":12.14,"l":12.0915,"n":47,"o":12.14,"t":"2026-10-19T14:10:00Z","v":4269,"vw":12.105735},{"c":12.135,"h":12.14,"l":12.13,"n":20,"o":12.13,"t":"2026-10-19T14:15:00Z","v":843,"vw":12.134065},{"c":12.12,"h":12.125,"l":12.12,"n":13,"o":12.12,"t":"2026-10-19T14:20:00Z","v":611,"vw":12.12125},{"c":12.13,"h":12.13,"l":12.12,"n":20,"o":12.12,"t":"2026-10-19T14:25:00Z","v":1249,"vw":12.128582},{"c":12.105,"h":12.13,"l":12.08,"n":77,"o":12.095,"t":"2026-10-19T14:30:00Z","v":5291,"vw":12.100611},{"c":12.09,"h":12.12,"l":12.085,"n":52,"o":12.085,"t":"2026-10-19T14:35:00Z","v":2564,"vw":12.093489},{"c":12.025,"h":12.07,"l":12.025,"n":71,"o":12.06,"t":"2026-10-19T14:50:00Z","v":3184,"vw":12.057805},{"c":12.0599,"h":12.0599,"l":12.0599,"n":5,"o":12.0599,"t":"2026-10-19T14:55:00Z","v":469,"vw":12.0599},{"c":12.08,"h":12.08,"l":12.059,"n":47,"o":12.059,"t":"2026-10-19T15:00:00Z","v":2484,"vw":12.063529},{"c":12.11,"h":12.13,"l":12.07,"n":56,"o":12.07,"t":"2026-10-19T15:10:00Z","v":1608,"vw":12.105},{"c":12.15,"h":12.15,"l":12.11,"n":50,"o":12.11,"t":"2026-10-19T15:15:00Z","v":1967,"vw":12.132073},{"c":12.16,"h":12.16,"l":12.135,"n":40,"o":12.135,"t":"2026-10-19T15:20:00Z","v":1303,"vw":12.145149},{"c":12.17,"h":12.18,"l":12.16,"n":75,"o":12.18,"t":"2026-10-19T15:25:00Z","v":3642,"vw":12.168551},{"c":12.16,"h":12.16,"l":12.16,"n":9,"o":12.16,"t":"2026-10-19T15:30:00Z","v":285,"vw":12.16},{"c":12.165,"h":12.165,"l":12.1538,"n":15,"o":12.1538,"t":"2026-10-19T15:35:00Z","v":549,"vw":12.1622},{"c":12.156,"h":12.156,"l":12.156,"n":12,"o":12.156,"t":"2026-10-19T15:40:00Z","v":424,"vw":12.156},{"c":12.18,"h":12.18,"l":12.18,"n":7,"o":12.18,"t":"2026-10-19T15:45:00Z","v":866,"vw":12.18},{"c":12.21,"h":12.21,"l":12.17,"n":108,"o":12.18,"t":"2026-10-19T15:50:00Z","v":5639,"vw":12.191006},{"c":12.17,"h":12.185,"l":12.17,"n":17,"o":12.185,"t":"2026-10-19T15:55:00Z","v":6161,"vw":12.184229},{"c":12.1101,"h":12.16,"l":12.1101,"n":37,"o":12.16,"t":"2026-10-19T16:00:00Z","v":2395,"vw":12.129262},{"c":12.045,"h":12.07,"l":12.045,"n":12,"o":12.07,"t":"2026-10-19T16:05:00Z","v":502,"vw":12.050938},{"c":12.11,"h":12.11,"l":12.045,"n":96,"o":12.045,"t":"2026-10-19T16:10:00Z","v":4084,"vw":12.081091},{"c":12.105,"h":12.1085,"l":12.095,"n":23,"o":12.095,"t":"2026-10-19T16:15:00Z","v":1566,"vw":12.104654},{"c":12.1,"h":12.11,"l":12.1,"n":29,"o":12.11,"t":"2026-10-19T16:20:00Z","v":1735,"vw":12.103929},{"c":12.1,"h":12.1,"l":12.1,"n":41,"o":12.1,"t":"2026-10-19T16:25:00Z","v":1485,"vw":12.1},{"c":12.105,"h":12.105,"l":12.08,"n":96,"o":12.1,"t":"2026-10-19T16:30:00Z","v":4598,"vw":12.088478},{"c":12.095,"h":12.095,"l":12.08,"n":20,"o":12.08,"t":"2026-10-19T16:40:00Z","v":668,"vw":12.089348},{"c":12.065,"h":12.08,"l":12.065,"n":33,"o":12.08,"t":"2026-10-19T16:50:00Z","v":1177,"vw":12.076667},{"c":12.08,"h":12.08,"l":12.08,"n":17,"o":12.08,"t":"2026-10-19T16:55:00Z","v":590,"vw":12.08},{"c":12.08,"h":12.1,"l":12.08,"n":50,"o":12.085,"t":"2026-10-19T17:00:00Z","v":1855,"vw":12.086272},{"c":12.09,"h":12.09,"l":12.09,"n":6,"o":12.09,"t":"2026-10-19T17:05:00Z","v":338,"vw":12.09},{"c":12.07,"h":12.0982,"l":12.07,"n":49,"o":12.09,"t":"2026-10-19T17:10:00Z","v":5892,"vw":12.078571},{"c":12.09,"h":12.09,"l":12.09,"n":18,"o":12.09,"t":"2026-10-19T17:15:00Z","v":778,"vw":12.09},{"c":12.08,"h":12.08,"l":12.08,"n":22,"o":12.08,"t":"2026-10-19T17:20:00Z","v":988,"vw":12.08},{"c":12.1032,"h":12.1032,"l":12.095,"n":10,"o":12.095,"t":"2026-10-19T17:25:00Z","v":748,"vw":12.101833},{"c":12.08,"h":12.0908,"l":12.08,"n":40,"o":12.0908,"t":"2026-10-19T17:30:00Z","v":1763,"vw":12.087807},{"c":12.07,"h":12.0778,"l":12.04,"n":27,"o":12.04,"t":"2026-10-19T17:35:00Z","v":1600,"vw":12.067022},{"c":12.105,"h":12.12,"l":12.0879,"n":88,"o":12.0879,"t":"2026-10-19T17:40:00Z","v":4095,"vw":12.095925},{"c":12.0736,"h":12.085,"l":12.0736,"n":26,"o":12.085,"t":"2026-10-19T17:50:00Z","v":486,"vw":12.078019},{"c":12.11,"h":12.11,"l":12.1,"n":28,"o":12.1,"t":"2026-10-19T17:55:00Z","v":1174,"vw":12.102857},{"c":12.11,"h":12.11,"l":12.09,"n":14,"o":12.09,"t":"2026-10-19T18:00:00Z","v":449,"vw":12.1},{"c":12.11,"h":12.12,"l":12.11,"n":34,"o":12.12,"t":"2026-10-19T18:05:00Z","v":1285,"vw":12.1125},{"c":12.085,"h":12.1052,"l":12.08,"n":57,"o":12.09,"t":"2026-10-19T18:10:00Z","v":1841,"vw":12.090266},{"c":12.1,"h":12.1,"l":12.08,"n":45,"o":12.0975,"t":"2026-10-19T18:15:00Z","v":3298,"vw":12.088243},{"c":12.09,"h":12.09,"l":12.09,"n":16,"o":12.09,"t":"2026-10-19T18:20:00Z","v":487,"vw":12.09},{"c":12.1,"h":12.1,"l":12.09,"n":42,"o":12.09,"t":"2026-10-19T18:25:00Z","v":1245,"vw":12.096},{"c":12.1187,"h":12.12,"l":12.09,"n":46,"o":12.1,"t":"2026-10-19T18:30:00Z","v":2395,"vw":12.104513},{"c":12.12,"h":12.12,"l":12.12,"n":32,"o":12.12,"t":"2026-10-19T18:35:00Z","v":1096,"vw":12.12},{"c":12.09,"h":12.14,"l":12.09,"n":57,"o":12.13,"t":"2026-10-19T18:40:00Z","v":1868,"vw":12.114085},{"c":12.09,"h":12.09,"l":12.09,"n":12,"o":12.09,"t":"2026-10-19T18:45:00Z","v":201,"vw":12.09},{"c":12.08,"h":12.1,"l":12.08,"n":75,"o":12.1,"t":"2026-10-19T18:50:00Z","v":2725,"vw":12.096732},{"c":12.095,"h":12.095,"l":12.095,"n":11,"o":12.095,"t":"2026-10-19T18:55:00Z","v":182,"vw":12.095},{"c":12.09,"h":12.09,"l":12.09,"n":24,"o":12.09,"t":"2026-10-19T19:00:00Z","v":581,"vw":12.09},{"c":12.075,"h":12.08,"l":12.075,"n":52,"o":12.08,"t":"2026-10-19T19:05:00Z","v":2140,"vw":12.078865},{"c":12.05,"h":12.05,"l":12.05,"n":24,"o":12.05,"t":"2026-10-19T19:10:00Z","v":470,"vw":12.05},{"c":12.0539,"h":12.07,"l":12.0539,"n":61,"o":12.06,"t":"2026-10-19T19:15:00Z","v":2733,"vw":12.064652},{"c":12.0621,"h":12.08,"l":12.06,"n":74,"o":12.08,"t":"2026-10-19T19:20:00Z","v":2732,"vw":12.066257},{"c":12.03,"h":12.065,"l":12.03,"n":143,"o":12.065,"t":"2026-10-19T19:25:00Z","v":5703,"vw":12.040702},{"c":12.022,"h":12.03,"l":12.022,"n":47,"o":12.03,"t":"2026-10-19T19:30:00Z","v":1403,"vw":12.025897},{"c":12.035,"h":12.045,"l":12.03,"n":84,"o":12.0399,"t":"2026-10-19T19:35:00Z","v":4204,"vw":12.03714},{"c":12.03,"h":12.04,"l":12.025,"n":48,"o":12.03,"t":"2026-10-19T19:40:00Z","v":1438,"vw":12.030808},{"c":12.06,"h":12.06,"l":12.04,"n":165,"o":12.04,"t":"2026-10-19T19:45:00Z","v":5894,"vw":12.048372},{"c":12.065,"h":12.12,"l":12.05,"n":310,"o":12.07,"t":"2026-10-19T19:50:00Z","v":20229,"vw":12.098001},{"c":12.07,"h":12.09,"l":12.04,"n":730,"o":12.08,"t":"2026-10-19T19:55:00Z","v":27800,"vw":12.070061},{"c":12.07,"h":12.07,"l":12.07,"n":13,"o":12.07,"t":"2026-10-19T20:00:00Z","v":114123,"vw":12.07},{"c":12.1886,"h":12.1886,"l":12.14,"n":40,"o":12.14,"t":"2026-10-20T13:30:00Z","v":3591,"vw":12.154535},{"c":12.23,"h":12.23,"l":12.1601,"n":30,"o":12.2,"t":"2026-10-20T13:35:00Z","v":1577,"vw":12.199875},{"c":12.28,"h":12.29,"l":12.24,"n":59,"o":12.24,"t":"2026-10-20T13:40:00Z","v":3301,"vw":12.260846},{"c":12.38,"h":12.38,"l":12.28,"n":34,"o":12.28,"t":"2026-10-20T13:45:00Z","v":1404,"vw":12.322045},{"c":12.39,"h":12.51,"l":12.385,"n":38,"o":12.385,"t":"2026-10-20T13:50:00Z","v":1680,"vw":12.436477},{"c":12.41,"h":12.41,"l":12.4,"n":12,"o":12.4,"t":"2026-10-20T13:55:00Z","v":417,"vw":12.402857},{"c":12.285,"h":12.34,"l":12.285,"n":48,"o":12.34,"t":"2026-10-20T14:00:00Z","v":1800,"vw":12.323107},{"c":12.2872,"h":12.3,"l":12.2872,"n":15,"o":12.3,"t":"2026-10-20T14:05:00Z","v":647,"vw":12.29686},{"c":12.24,"h":12.27,"l":12.24,"n":49,"o":12.25,"t":"2026-10-20T14:10:00Z","v":1350,"vw":12.25125},{"c":12.24,"h":12.24,"l":12.18,"n":33,"o":12.22,"t":"2026-10-20T14:15:00Z","v":1110,"vw":12.22141},{"c":12.29,"h":12.29,"l":12.27,"n":18,"o":12.27,"t":"2026-10-20T14:20:00Z","v":3166,"vw":12.288667},{"c":12.33,"h":12.33,"l":12.3,"n":27,"o":12.3,"t":"2026-10-20T14:25:00Z","v":730,"vw":12.3225},{"c":12.34,"h":12.36,"l":12.33,"n":44,"o":12.34,"t":"2026-10-20T14:30:00Z","v":1197,"vw":12.347857},{"c":12.36,"h":12.37,"l":12.35,"n":55,"o":12.35,"t":"2026-10-20T14:35:00Z","v":1298,"vw":12.36},{"c":12.37,"h":12.37,"l":12.3303,"n":52,"o":12.3303,"t":"2026-10-20T14:40:00Z","v":3676,"vw":12.336966},{"c":12.38,"h":12.38,"l":12.36,"n":43,"o":12.36,"t":"2026-10-20T14:45:00Z","v":1088,"vw":12.368095},{"c":12.37,"h":12.37,"l":12.37,"n":7,"o":12.37,"t":"2026-10-20T14:50:00Z","v":459,"vw":12.37},{"c":12.38,"h":12.4,"l":12.37,"n":88,"o":12.39,"t":"2026-10-20T14:55:00Z","v":4976,"vw":12.387401},{"c":12.35,"h":12.38,"l":12.35,"n":72,"o":12.38,"t":"2026-10-20T15:00:00Z","v":3652,"vw":12.365348},{"c":12.365,"h":12.365,"l":12.343,"n":58,"o":12.35,"t":"2026-10-20T15:05:00Z","v":1913,"vw":12.356273},{"c":12.325,"h":12.36,"l":12.31,"n":121,"o":12.3432,"t":"2026-10-20T15:10:00Z","v":4904,"vw":12.333749},{"c":12.3586,"h":12.3586,"l":12.34,"n":53,"o":12.34,"t":"2026-10-20T15:15:00Z","v":1425,"vw":12.35144},{"c":12.33,"h":12.355,"l":12.33,"n":67,"o":12.35,"t":"2026-10-20T15:20:00Z","v":2640,"vw":12.342337},{"c":12.315,"h":12.32,"l":12.3,"n":86,"o":12.32,"t":"2026-10-20T15:25:00Z","v":2834,"vw":12.309724},{"c":12.285,"h":12.295,"l":12.285,"n":15,"o":12.295,"t":"2026-10-20T15:30:00Z","v":1841,"vw":12.288077},{"c":12.3,"h":12.3,"l":12.3,"n":20,"o":12.3,"t":"2026-10-20T15:35:00Z","v":441,"vw":12.3},{"c":12.315,"h":12.32,"l":12.31,"n":29,"o":12.31,"t":"2026-10-20T15:40:00Z","v":1117,"vw":12.312857},{"c":12.29,"h":12.29,"l":12.29,"n":34,"o":12.29,"t":"2026-10-20T15:45:00Z","v":830,"vw":12.29},{"c":12.27,"h":12.2901,"l":12.27,"n":50,"o":12.2901,"t":"2026-10-20T15:50:00Z","v":1057,"vw":12.2767},{"c":12.24,"h":12.265,"l":12.24,"n":28,"o":12.265,"t":"2026-10-20T15:55:00Z","v":665,"vw":12.253636},{"c":12.22,"h":12.22,"l":12.22,"n":34,"o":12.22,"t":"2026-10-20T16:00:00Z","v":624,"vw":12.22},{"c":12.205,"h":12.24,"l":12.205,"n":58,"o":12.225,"t":"2026-10-20T16:05:00Z","v":1631,"vw":12.226091},{"c":12.1957,"h":12.1957,"l":12.1957,"n":12,"o":12.1957,"t":"2026-10-20T16:10:00Z","v":277,"vw":12.1957},{"c":12.18,"h":12.18,"l":12.18,"n":41,"o":12.18,"t":"2026-10-20T16:15:00Z","v":1091,"vw":12.18},{"c":12.19,"h":12.19,"l":12.18,"n":25,"o":12.18,"t":"2026-10-20T16:20:00Z","v":701,"vw":12.186667},{"c":12.16,"h":12.18,"l":12.16,"n":34,"o":12.18,"t":"2026-10-20T16:25:00Z","v":1295,"vw":12.17061},{"c":12.23,"h":12.23,"l":12.16,"n":117,"o":12.16,"t":"2026-10-20T16:30:00Z","v":2965,"vw":12.192632},{"c":12.21,"h":12.21,"l":12.21,"n":21,"o":12.21,"t":"2026-10-20T16:35:00Z","v":312,"vw":12.21},{"c":12.22,"h":12.22,"l":12.22,"n":13,"o":12.22,"t":"2026-10-20T16:40:00Z","v":389,"vw":12.22},{"c":12.225,"h":12.225,"l":12.22,"n":24,"o":12.22,"t":"2026-10-20T16:45:00Z","v":1097,"vw":12.22375},{"c":12.18,"h":12.21,"l":12.18,"n":41,"o":12.21,"t":"2026-10-20T16:50:00Z","v":842,"vw":12.195},{"c":12.1701,"h":12.18,"l":12.1701,"n":16,"o":12.18,"t":"2026-10-20T16:55:00Z","v":546,"vw":12.172041},{"c":12.175,"h":12.175,"l":12.1623,"n":47,"o":12.1623,"t":"2026-10-20T17:00:00Z","v":797,"vw":12.16865},{"c":12.13,"h":12.175,"l":12.13,"n":109,"o":12.17,"t":"2026-10-20T17:05:00Z","v":4585,"vw":12.166218},{"c":12.13,"h":12.14,"l":12.1295,"n":15,"o":12.14,"t":"2026-10-20T17:10:00Z","v":629,"vw":12.135549},{"c":12.13,"h":12.135,"l":12.12,"n":54,"o":12.13,"t":"2026-10-20T17:20:00Z","v":3647,"vw":12.127164},{"c":12.12,"h":12.13,"l":12.12,"n":38,"o":12.12,"t":"2026-10-20T17:25:00Z","v":1943,"vw":12.124226},{"c":12.12,"h":12.13,"l":12.12,"n":45,"o":12.13,"t":"2026-10-20T17:30:00Z","v":1649,"vw":12.125392},{"c":12.12,"h":12.12,"l":12.11,"n":50,"o":12.11,"t":"2026-10-20T17:35:00Z","v":1675,"vw":12.114444},{"c":12.12,"h":12.12,"l":12.12,"n":34,"o":12.12,"t":"2026-10-20T17:40:00Z","v":823,"vw":12.12},{"c":12.1115,"h":12.13,"l":12.11,"n":44,"o":12.13,"t":"2026-10-20T17:45:00Z","v":2001,"vw":12.11941},{"c":12.08,"h":12.09,"l":12.08,"n":23,"o":12.09,"t":"2026-10-20T17:50:00Z","v":412,"vw":12.085},{"c":12.06,"h":12.06,"l":12.06,"n":35,"o":12.06,"t":"2026-10-20T17:55:00Z","v":918,"vw":12.06},{"c":12.07,"h":12.08,"l":12.06,"n":74,"o":12.07,"t":"2026-10-20T18:00:00Z","v":2644,"vw":12.07},{"c":12.06,"h":12.07,"l":12.06,"n":44,"o":12.07,"t":"2026-10-20T18:05:00Z","v":1021,"vw":12.066667},{"c":12.06,"h":12.07,"l":12.06,"n":21,"o":12.06,"t":"2026-10-20T18:10:00Z","v":2828,"vw":12.06879},{"c":12.06,"h":12.06,"l":12.06,"n":3,"o":12.06,"t":"2026-10-20T18:15:00Z","v":537,"vw":12.06},{"c":12.04,"h":12.05,"l":12.03,"n":72,"o":12.05,"t":"2026-10-20T18:20:00Z","v":4212,"vw":12.044211},{"c":12.0886,"h":12.0886,"l":12.04,"n":32,"o":12.05,"t":"2026-10-20T18:25:00Z","v":1781,"vw":12.058437},{"c":12.08,"h":12.08,"l":12.08,"n":27,"o":12.08,"t":"2026-10-20T18:30:00Z","v":672,"vw":12.08},{"c":12.068,"h":12.08,"l":12.06,"n":51,"o":12.08,"t":"2026-10-20T18:35:00Z","v":3226,"vw":12.07397},{"c":12.055,"h":12.06,"l":12.055,"n":39,"o":12.06,"t":"2026-10-20T18:40:00Z","v":1102,"vw":12.0575},{"c":12.07,"h":12.07,"l":12.055,"n":69,"o":12.055,"t":"2026-10-20T18:45:00Z","v":2497,"vw":12.060217},{"c":12.06,"h":12.07,"l":12.05,"n":102,"o":12.07,"t":"2026-10-20T18:50:00Z","v":4749,"vw":12.056029},{"c":12.0633,"h":12.0694,"l":12.0633,"n":21,"o":12.0694,"t":"2026-10-20T18:55:00Z","v":1155,"vw":12.066011},{"c":12.055,"h":12.0801,"l":12.055,"n":153,"o":12.07,"t":"2026-10-20T19:00:00Z","v":6890,"vw":12.069182},{"c":12.04,"h":12.05,"l":12.04,"n":24,"o":12.05,"t":"2026-10-20T19:05:00Z","v":1091,"vw":12.045495},{"c":12.035,"h":12.04,"l":12.035,"n":29,"o":12.04,"t":"2026-10-20T19:10:00Z","v":2008,"vw":12.039643},{"c":12.02,"h":12.04,"l":12.02,"n":64,"o":12.04,"t":"2026-10-20T19:15:00Z","v":2837,"vw":12.036262},{"c":12.04,"h":12.04,"l":12.0299,"n":83,"o":12.03,"t":"2026-10-20T19:20:00Z","v":4346,"vw":12.03316},{"c":12.035,"h":12.035,"l":12.035,"n":20,"o":12.035,"t":"2026-10-20T19:25:00Z","v":595,"vw":12.035},{"c":12.025,"h":12.04,"l":12.02,"n":115,"o":12.035,"t":"2026-10-20T19:30:00Z","v":5577,"vw":12.029097},{"c":12.02,"h":12.03,"l":12,"n":119,"o":12.02,"t":"2026-10-20T19:35:00Z","v":5101,"vw":12.012278},{"c":12.04,"h":12.04,"l":12.03,"n":59,"o":12.03,"t":"2026-10-20T19:40:00Z","v":2249,"vw":12.038333},{"c":12.025,"h":12.03,"l":12.01,"n":113,"o":12.03,"t":"2026-10-20T19:45:00Z","v":4636,"vw":12.020763},{"c":12.01,"h":12.02,"l":12.01,"n":139,"o":12.02,"t":"2026-10-20T19:50:00Z","v":3129,"vw":12.01821},{"c":12.085,"h":12.1,"l":11.985,"n":751,"o":12.01,"t":"2026-10-20T19:55:00Z","v":43831,"vw":12.049476},{"c":12.08,"h":12.08,"l":12.08,"n":15,"o":12.08,"t":"2026-10-20T20:00:00Z","v":50992,"vw":12.08},{"c":12.1256,"h":12.1256,"l":12.1256,"n":1,"o":12.1256,"t":"2026-10-20T20:25:00Z","v":2000,"vw":12.1256},{"c":12.183,"h":12.183,"l":12.183,"n":1,"o":12.183,"t":"2026-10-20T22:20:00Z","v":400,"vw":12.183},{"c":12.107,"h":12.107,"l":12.107,"n":1,"o":12.107,"t":"2026-10-20T22:30:00Z","v":200,"vw":12.107},{"c":12.1,"h":12.1,"l":12.1,"n":12,"o":12.1,"t":"2026-10-20T23:30:00Z","v":355,"vw":12.1},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-20T23:40:00Z","v":100,"vw":12.2},{"c":11.89,"h":12.09,"l":11.86,"n":71,"o":12.09,"t":"2026-10-21T13:30:00Z","v":13269,"vw":11.922093},{"c":11.88,"h":11.9,"l":11.86,"n":50,"o":11.89,"t":"2026-10-21T13:35:00Z","v":4999,"vw":11.877957},{"c":11.825,"h":11.899,"l":11.7492,"n":92,"o":11.85,"t":"2026-10-21T13:40:00Z","v":9406,"vw":11.828226},{"c":11.755,"h":11.82,"l":11.74,"n":58,"o":11.79,"t":"2026-10-21T13:45:00Z","v":3631,"vw":11.778792},{"c":11.8,"h":11.8,"l":11.755,"n":85,"o":11.755,"t":"2026-10-21T13:50:00Z","v":5314,"vw":11.783864},{"c":11.75,"h":11.8101,"l":11.75,"n":39,"o":11.81,"t":"2026-10-21T13:55:00Z","v":6395,"vw":11.776704},{"c":11.675,"h":11.745,"l":11.675,"n":87,"o":11.745,"t":"2026-10-21T14:00:00Z","v":4918,"vw":11.69462},{"c":11.59,"h":11.665,"l":11.5785,"n":194,"o":11.665,"t":"2026-10-21T14:05:00Z","v":19932,"vw":11.624209},{"c":11.65,"h":11.65,"l":11.585,"n":76,"o":11.585,"t":"2026-10-21T14:10:00Z","v":4436,"vw":11.633637},{"c":11.6388,"h":11.6792,"l":11.6388,"n":110,"o":11.67,"t":"2026-10-21T14:15:00Z","v":7060,"vw":11.650972},{"c":11.615,"h":11.64,"l":11.59,"n":114,"o":11.64,"t":"2026-10-21T14:20:00Z","v":4934,"vw":11.622684},{"c":11.515,"h":11.62,"l":11.51,"n":90,"o":11.62,"t":"2026-10-21T14:25:00Z","v":8490,"vw":11.580384},{"c":11.5392,"h":11.54,"l":11.51,"n":102,"o":11.525,"t":"2026-10-21T14:30:00Z","v":3494,"vw":11.535058},{"c":11.49,"h":11.539,"l":11.46,"n":142,"o":11.539,"t":"2026-10-21T14:35:00Z","v":8897,"vw":11.493884},{"c":11.485,"h":11.5033,"l":11.47,"n":61,"o":11.5,"t":"2026-10-21T14:40:00Z","v":8794,"vw":11.485839},{"c":11.5,"h":11.515,"l":11.48,"n":69,"o":11.5,"t":"2026-10-21T14:45:00Z","v":2408,"vw":11.495029},{"c":11.45,"h":11.514,"l":11.45,"n":108,"o":11.514,"t":"2026-10-21T14:50:00Z","v":4837,"vw":11.494848},{"c":11.43,"h":11.455,"l":11.422,"n":110,"o":11.45,"t":"2026-10-21T14:55:00Z","v":9309,"vw":11.44014},{"c":11.4141,"h":11.4292,"l":11.4,"n":135,"o":11.4101,"t":"2026-10-21T15:00:00Z","v":3549,"vw":11.412693},{"c":11.41,"h":11.41,"l":11.375,"n":155,"o":11.4,"t":"2026-10-21T15:05:00Z","v":10607,"vw":11.398796},{"c":11.42,"h":11.435,"l":11.41,"n":32,"o":11.41,"t":"2026-10-21T15:10:00Z","v":1714,"vw":11.42},{"c":11.36,"h":11.4,"l":11.36,"n":80,"o":11.4,"t":"2026-10-21T15:15:00Z","v":3480,"vw":11.390819},{"c":11.4,"h":11.401,"l":11.3714,"n":43,"o":11.3714,"t":"2026-10-21T15:20:00Z","v":2682,"vw":11.387083},{"c":11.395,"h":11.4,"l":11.395,"n":55,"o":11.4,"t":"2026-10-21T15:25:00Z","v":2254,"vw":11.397672},{"c":11.42,"h":11.42,"l":11.41,"n":35,"o":11.41,"t":"2026-10-21T15:30:00Z","v":1633,"vw":11.416716},{"c":11.42,"h":11.42,"l":11.42,"n":3,"o":11.42,"t":"2026-10-21T15:35:00Z","v":182,"vw":11.42},{"c":11.39,"h":11.41,"l":11.36,"n":97,"o":11.41,"t":"2026-10-21T15:40:00Z","v":5076,"vw":11.388211},{"c":11.395,"h":11.4,"l":11.39,"n":29,"o":11.39,"t":"2026-10-21T15:45:00Z","v":3456,"vw":11.391592},{"c":11.4799,"h":11.4799,"l":11.4083,"n":31,"o":11.41,"t":"2026-10-21T15:50:00Z","v":2052,"vw":11.440926},{"c":11.43,"h":11.455,"l":11.43,"n":66,"o":11.455,"t":"2026-10-21T15:55:00Z","v":1923,"vw":11.444286},{"c":11.425,"h":11.43,"l":11.42,"n":36,"o":11.42,"t":"2026-10-21T16:00:00Z","v":3534,"vw":11.424013},{"c":11.415,"h":11.415,"l":11.41,"n":51,"o":11.41,"t":"2026-10-21T16:05:00Z","v":3982,"vw":11.412625},{"c":11.4168,"h":11.425,"l":11.41,"n":54,"o":11.41,"t":"2026-10-21T16:10:00Z","v":1766,"vw":11.414918},{"c":11.435,"h":11.435,"l":11.4,"n":63,"o":11.4,"t":"2026-10-21T16:15:00Z","v":4803,"vw":11.410783},{"c":11.42,"h":11.49,"l":11.415,"n":110,"o":11.45,"t":"2026-10-21T16:20:00Z","v":13204,"vw":11.462767},{"c":11.41,"h":11.435,"l":11.4,"n":65,"o":11.435,"t":"2026-10-21T16:25:00Z","v":2852,"vw":11.409643},{"c":11.39,"h":11.42,"l":11.39,"n":78,"o":11.41,"t":"2026-10-21T16:30:00Z","v":3527,"vw":11.400406},{"c":11.49,"h":11.49,"l":11.39,"n":79,"o":11.4,"t":"2026-10-21T16:35:00Z","v":9892,"vw":11.39423},{"c":11.44,"h":11.46,"l":11.42,"n":75,"o":11.46,"t":"2026-10-21T16:40:00Z","v":4089,"vw":11.437739},{"c":11.36,"h":11.4388,"l":11.36,"n":78,"o":11.43,"t":"2026-10-21T16:45:00Z","v":5382,"vw":11.389713},{"c":11.33,"h":11.36,"l":11.33,"n":111,"o":11.36,"t":"2026-10-21T16:50:00Z","v":3303,"vw":11.342403},{"c":11.32,"h":11.34,"l":11.31,"n":60,"o":11.32,"t":"2026-10-21T16:55:00Z","v":3208,"vw":11.325521},{"c":11.31,"h":11.32,"l":11.31,"n":38,"o":11.32,"t":"2026-10-21T17:00:00Z","v":2014,"vw":11.316509},{"c":11.315,"h":11.32,"l":11.3,"n":66,"o":11.31,"t":"2026-10-21T17:05:00Z","v":3671,"vw":11.314682},{"c":11.27,"h":11.305,"l":11.27,"n":83,"o":11.3023,"t":"2026-10-21T17:10:00Z","v":2854,"vw":11.292099},{"c":11.27,"h":11.2751,"l":11.27,"n":32,"o":11.27,"t":"2026-10-21T17:15:00Z","v":1546,"vw":11.274164},{"c":11.21,"h":11.2899,"l":11.192,"n":200,"o":11.2899,"t":"2026-10-21T17:20:00Z","v":9580,"vw":11.224661},{"c":11.21,"h":11.21,"l":11.2,"n":34,"o":11.2,"t":"2026-10-21T17:25:00Z","v":1395,"vw":11.205427},{"c":11.22,"h":11.22,"l":11.2,"n":63,"o":11.2,"t":"2026-10-21T17:30:00Z","v":2336,"vw":11.213337},{"c":11.215,"h":11.238,"l":11.21,"n":124,"o":11.22,"t":"2026-10-21T17:35:00Z","v":9899,"vw":11.224875},{"c":11.29,"h":11.32,"l":11.21,"n":121,"o":11.21,"t":"2026-10-21T17:40:00Z","v":6882,"vw":11.253206},{"c":11.2902,"h":11.31,"l":11.29,"n":44,"o":11.29,"t":"2026-10-21T17:45:00Z","v":3506,"vw":11.293701},{"c":11.24,"h":11.28,"l":11.24,"n":71,"o":11.28,"t":"2026-10-21T17:50:00Z","v":2480,"vw":11.267168},{"c":11.21,"h":11.23,"l":11.205,"n":49,"o":11.23,"t":"2026-10-21T17:55:00Z","v":1955,"vw":11.213673},{"c":11.175,"h":11.21,"l":11.165,"n":131,"o":11.21,"t":"2026-10-21T18:00:00Z","v":13039,"vw":11.182415},{"c":11.17,"h":11.175,"l":11.17,"n":53,"o":11.175,"t":"2026-10-21T18:05:00Z","v":2636,"vw":11.170607},{"c":11.18,"h":11.1895,"l":11.18,"n":63,"o":11.18,"t":"2026-10-21T18:10:00Z","v":2163,"vw":11.18145},{"c":11.1872,"h":11.1899,"l":11.17,"n":60,"o":11.1898,"t":"2026-10-21T18:15:00Z","v":3682,"vw":11.187098},{"c":11.19,"h":11.21,"l":11.175,"n":121,"o":11.18,"t":"2026-10-21T18:20:00Z","v":12029,"vw":11.188251},{"c":11.1901,"h":11.1999,"l":11.17,"n":81,"o":11.18,"t":"2026-10-21T18:25:00Z","v":3320,"vw":11.182428},{"c":11.215,"h":11.215,"l":11.192,"n":112,"o":11.195,"t":"2026-10-21T18:30:00Z","v":5595,"vw":11.204124},{"c":11.21,"h":11.215,"l":11.2,"n":56,"o":11.215,"t":"2026-10-21T18:35:00Z","v":3804,"vw":11.20748},{"c":11.24,"h":11.25,"l":11.22,"n":103,"o":11.22,"t":"2026-10-21T18:40:00Z","v":5695,"vw":11.234335},{"c":11.195,"h":11.26,"l":11.17,"n":162,"o":11.24,"t":"2026-10-21T18:45:00Z","v":10211,"vw":11.198032},{"c":11.1924,"h":11.225,"l":11.17,"n":97,"o":11.18,"t":"2026-10-21T18:50:00Z","v":8234,"vw":11.186617},{"c":11.15,"h":11.19,"l":11.15,"n":215,"o":11.19,"t":"2026-10-21T18:55:00Z","v":22305,"vw":11.167993},{"c":11.0816,"h":11.145,"l":11.07,"n":186,"o":11.14,"t":"2026-10-21T19:00:00Z","v":15430,"vw":11.125785},{"c":11.0618,"h":11.09,"l":11.03,"n":143,"o":11.07,"t":"2026-10-21T19:05:00Z","v":4648,"vw":11.058926},{"c":11.035,"h":11.06,"l":10.96,"n":212,"o":11.06,"t":"2026-10-21T19:10:00Z","v":23331,"vw":10.986483},{"c":11.07,"h":11.0791,"l":11.035,"n":84,"o":11.035,"t":"2026-10-21T19:15:00Z","v":7652,"vw":11.066369},{"c":11.105,"h":11.1199,"l":11.08,"n":80,"o":11.08,"t":"2026-10-21T19:20:00Z","v":4160,"vw":11.10056},{"c":11.155,"h":11.17,"l":11.105,"n":200,"o":11.105,"t":"2026-10-21T19:25:00Z","v":14825,"vw":11.134561},{"c":11.105,"h":11.17,"l":11.1,"n":198,"o":11.16,"t":"2026-10-21T19:30:00Z","v":12436,"vw":11.133047},{"c":11.085,"h":11.1,"l":11.085,"n":123,"o":11.1,"t":"2026-10-21T19:35:00Z","v":5008,"vw":11.092091},{"c":11.045,"h":11.08,"l":11.04,"n":146,"o":11.08,"t":"2026-10-21T19:40:00Z","v":7309,"vw":11.061011},{"c":11.102,"h":11.115,"l":11.06,"n":161,"o":11.06,"t":"2026-10-21T19:45:00Z","v":10521,"vw":11.082947},{"c":11.09,"h":11.11,"l":11.08,"n":198,"o":11.09,"t":"2026-10-21T19:50:00Z","v":12694,"vw":11.092485},{"c":11.07,"h":11.105,"l":11.06,"n":855,"o":11.08,"t":"2026-10-21T19:55:00Z","v":47457,"vw":11.087958},{"c":11.09,"h":11.09,"l":11.06,"n":12,"o":11.06,"t":"2026-10-21T20:00:00Z","v":40057,"vw":11.060211},{"c":11.09,"h":11.09,"l":11.09,"n":2,"o":11.09,"t":"2026-10-21T20:50:00Z","v":366,"vw":11.09},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-10-21T21:40:00Z","v":112,"vw":11},{"c":11.08,"h":11.08,"l":11.08,"n":2,"o":11.08,"t":"2026-10-21T22:05:00Z","v":234,"vw":11.08},{"c":10.99,"h":11.0124,"l":10.99,"n":50,"o":11.01,"t":"2026-10-21T22:30:00Z","v":2146,"vw":11.007443},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-21T23:20:00Z","v":250,"vw":11},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-22T13:15:00Z","v":578,"vw":10.95},{"c":11.0674,"h":11.17,"l":10.91,"n":137,"o":10.95,"t":"2026-10-22T13:30:00Z","v":24258,"vw":11.014618},{"c":11.14,"h":11.195,"l":11.14,"n":31,"o":11.195,"t":"2026-10-22T13:35:00Z","v":3548,"vw":11.169355},{"c":11.19,"h":11.19,"l":11.17,"n":14,"o":11.17,"t":"2026-10-22T13:40:00Z","v":2315,"vw":11.180715},{"c":11.21,"h":11.2299,"l":11.1201,"n":30,"o":11.175,"t":"2026-10-22T13:45:00Z","v":5049,"vw":11.151165},{"c":11.13,"h":11.16,"l":11.13,"n":14,"o":11.16,"t":"2026-10-22T13:50:00Z","v":381,"vw":11.145},{"c":11.18,"h":11.18,"l":11.15,"n":42,"o":11.15,"t":"2026-10-22T13:55:00Z","v":1252,"vw":11.161472},{"c":11.15,"h":11.23,"l":11.15,"n":65,"o":11.21,"t":"2026-10-22T14:00:00Z","v":9600,"vw":11.21289},{"c":11.1101,"h":11.14,"l":11.1101,"n":8,"o":11.13,"t":"2026-10-22T14:05:00Z","v":1213,"vw":11.134175},{"c":11.18,"h":11.2,"l":11.085,"n":55,"o":11.085,"t":"2026-10-22T14:10:00Z","v":3760,"vw":11.162095},{"c":11.13,"h":11.13,"l":11.13,"n":4,"o":11.13,"t":"2026-10-22T14:15:00Z","v":515,"vw":11.13},{"c":11.2099,"h":11.215,"l":11.16,"n":59,"o":11.18,"t":"2026-10-22T14:20:00Z","v":5347,"vw":11.202225},{"c":11.15,"h":11.165,"l":11.15,"n":42,"o":11.16,"t":"2026-10-22T14:25:00Z","v":929,"vw":11.153748},{"c":11.1,"h":11.18,"l":11.1,"n":60,"o":11.17,"t":"2026-10-22T14:30:00Z","v":1902,"vw":11.130714},{"c":11.0401,"h":11.075,"l":11.0401,"n":23,"o":11.0504,"t":"2026-10-22T14:35:00Z","v":5347,"vw":11.046978},{"c":11.06,"h":11.07,"l":11.06,"n":26,"o":11.065,"t":"2026-10-22T14:40:00Z","v":1424,"vw":11.068118},{"c":11.195,"h":11.195,"l":11.06,"n":109,"o":11.1,"t":"2026-10-22T14:45:00Z","v":5759,"vw":11.163052}],"history":[{"c":45.46,"h":45.76,"l":44.865,"n":9452,"o":45.5,"t":"2024-10-21T04:00:00Z","v":411751,"vw":45.331673},{"c":44.51,"h":45.026,"l":43.87,"n":7494,"o":44.86,"t":"2024-10-22T04:00:00Z","v":348628,"vw":44.478409},{"c":46.47,"h":47.3999,"l":44.83,"n":15193,"o":44.83,"t":"2024-10-23T04:00:00Z","v":824617,"vw":46.528201},{"c":46.96,"h":47.59,"l":45.96,"n":8459,"o":46.76,"t":"2024-10-24T04:00:00Z","v":363699,"vw":46.724273},{"c":46.77,"h":47.83,"l":46.23,"n":7929,"o":47.58,"t":"2024-10-25T04:00:00Z","v":326842,"vw":46.819274},{"c":50.53,"h":50.9301,"l":47.55,"n":13119,"o":47.82,"t":"2024-10-28T04:00:00Z","v":706873,"vw":50.019583},{"c":49.91,"h":51.01,"l":48.91,"n":12006,"o":50.53,"t":"2024-10-29T04:00:00Z","v":451343,"vw":49.858416},{"c":50.71,"h":51.05,"l":49.5544,"n":9461,"o":49.67,"t":"2024-10-30T04:00:00Z","v":331430,"vw":50.576745},{"c":49.25,"h":51.3096,"l":49.245,"n":7793,"o":51.06,"t":"2024-10-31T04:00:00Z","v":310101,"vw":49.690382},{"c":50.37,"h":51.21,"l":49.06,"n":10054,"o":49.54,"t":"2024-11-01T04:00:00Z","v":456592,"vw":50.282199},{"c":50.1,"h":51.315,"l":49.61,"n":11942,"o":50.45,"t":"2024-11-04T05:00:00Z","v":390893,"vw":50.196287},{"c":51.52,"h":51.615,"l":49.37,"n":13054,"o":49.94,"t":"2024-11-05T05:00:00Z","v":536779,"vw":51.203445},{"c":50.27,"h":54.42,"l":50.25,"n":15200,"o":53.1,"t":"2024-11-06T05:00:00Z","v":762421,"vw":51.648128},{"c":48.82,"h":50.4643,"l":48.24,"n":15918,"o":50.24,"t":"2024-11-07T05:00:00Z","v":726632,"vw":48.988739},{"c":47.33,"h":49.35,"l":47.28,"n":11503,"o":48.37,"t":"2024-11-08T05:00:00Z","v":442906,"vw":47.884169},{"c":47.45,"h":48.33,"l":46.92,"n":11314,"o":47.68,"t":"2024-11-11T05:00:00Z","v":546880,"vw":47.64337},{"c":46.1,"h":48.3899,"l":45.51,"n":11493,"o":46.92,"t":"2024-11-12T05:00:00Z","v":471830,"vw":46.309215},{"c":45.08,"h":47.15,"l":45.03,"n":12925,"o":45.91,"t":"2024-11-13T05:00:00Z","v":623621,"vw":45.748527},{"c":46.41,"h":46.57,"l":44.5,"n":13797,"o":44.93,"t":"2024-11-14T05:00:00Z","v":851689,"vw":45.922054},{"c":44.76,"h":47.04,"l":44.4,"n":14639,"o":46.43,"t":"2024-11-15T05:00:00Z","v":783160,"vw":45.403739},{"c":46.61,"h":47.49,"l":44.92,"n":16593,"o":44.92,"t":"2024-11-18T05:00:00Z","v":887382,"vw":46.486996},{"c":46.03,"h":46.91,"l":45.75,"n":13760,"o":46.04,"t":"2024-11-19T05:00:00Z","v":697317,"vw":46.177585},{"c":45.6,"h":46.08,"l":43.9104,"n":19986,"o":46.08,"t":"2024-11-20T05:00:00Z","v":1122636,"vw":45.022546},{"c":47.8,"h":48.42,"l":44.13,"n":22908,"o":45.83,"t":"2024-11-21T05:00:00Z","v":1248762,"vw":47.33196},{"c":47.5,"h":48.42,"l":46.55,"n":14878,"o":47.94,"t":"2024-11-22T05:00:00Z","v":676516,"vw":47.272337},{"c":47.95,"h":49.82,"l":47.6742,"n":15236,"o":47.92,"t":"2024-11-25T05:00:00Z","v":869096,"vw":48.428525},{"c":46.59,"h":47.54,"l":45.675,"n":13285,"o":47.39,"t":"2024-11-26T05:00:00Z","v":638000,"vw":46.481131},{"c":46.87,"h":47.77,"l":45.78,"n":10995,"o":45.78,"t":"2024-11-27T05:00:00Z","v":687474,"vw":46.948171},{"c":48.85,"h":49.01,"l":46.79,"n":6431,"o":46.79,"t":"2024-11-29T05:00:00Z","v":338325,"vw":48.468632},{"c":49.34,"h":49.96,"l":48.32,"n":11460,"o":48.67,"t":"2024-12-02T05:00:00Z","v":512869,"vw":49.310724},{"c":49.36,"h":49.989,"l":48.11,"n":8003,"o":49.14,"t":"2024-12-03T05:00:00Z","v":364283,"vw":49.243812},{"c":49.42,"h":50.26,"l":48.6,"n":9497,"o":48.93,"t":"2024-12-04T05:00:00Z","v":463353,"vw":49.3136},{"c":48.19,"h":49.97,"l":47.425,"n":9152,"o":49.51,"t":"2024-12-05T05:00:00Z","v":433076,"vw":48.243424},{"c":47.97,"h":49.57,"l":47.78,"n":8065,"o":48.96,"t":"2024-12-06T05:00:00Z","v":326809,"vw":48.207707},{"c":48.32,"h":50.45,"l":47.81,"n":10059,"o":48.3,"t":"2024-12-09T05:00:00Z","v":502358,"vw":48.991911},{"c":49.73,"h":50.135,"l":46.8,"n":10793,"o":48.59,"t":"2024-12-10T05:00:00Z","v":389034,"vw":49.388303},{"c":48.46,"h":50.215,"l":48.42,"n":9272,"o":50,"t":"2024-12-11T05:00:00Z","v":479448,"vw":48.768173},{"c":47.03,"h":48.12,"l":46.13,"n":10960,"o":47.92,"t":"2024-12-12T05:00:00Z","v":499421,"vw":47.051008},{"c":45.5,"h":47.07,"l":44.64,"n":12356,"o":47.07,"t":"2024-12-13T05:00:00Z","v":497163,"vw":45.471492},{"c":43.21,"h":45.6966,"l":42.72,"n":15808,"o":44.81,"t":"2024-12-16T05:00:00Z","v":839987,"vw":43.716127},{"c":42.85,"h":44.24,"l":42.49,"n":10545,"o":43.195,"t":"2024-12-17T05:00:00Z","v":543889,"vw":42.950192},{"c":40.09,"h":43.22,"l":39.85,"n":12715,"o":42.89,"t":"2024-12-18T05:00:00Z","v":700736,"vw":41.05581},{"c":38.71,"h":41.045,"l":38.12,"n":19657,"o":40.33,"t":"2024-12-19T05:00:00Z","v":1260352,"vw":38.906899},{"c":40.73,"h":41.18,"l":38.25,"n":17225,"o":38.25,"t":"2024-12-20T05:00:00Z","v":1487279,"vw":40.439479},{"c":40.11,"h":40.965,"l":39.44,"n":11926,"o":40.52,"t":"2024-12-23T05:00:00Z","v":595543,"vw":40.017895},{"c":39.35,"h":40.46,"l":39,"n":6595,"o":40.225,"t":"2024-12-24T05:00:00Z","v":304679,"vw":39.457389},{"c":40.53,"h":41.28,"l":39.09,"n":9707,"o":39.09,"t":"2024-12-26T05:00:00Z","v":517227,"vw":40.594104},{"c":42.38,"h":42.45,"l":40.235,"n":13410,"o":40.36,"t":"2024-12-27T05:00:00Z","v":678240,"vw":41.943589},{"c":42.3,"h":42.44,"l":40.7767,"n":10825,"o":42.16,"t":"2024-12-30T05:00:00Z","v":441722,"vw":42.007747},{"c":41.64,"h":43.0684,"l":41.04,"n":13216,"o":42.55,"t":"2024-12-31T05:00:00Z","v":703510,"vw":41.624304},{"c":40.965,"h":42.5,"l":40.62,"n":11988,"o":42.22,"t":"2025-01-02T05:00:00Z","v":566793,"vw":41.309023},{"c":40.48,"h":41.27,"l":39.33,"n":11377,"o":41.03,"t":"2025-01-03T05:00:00Z","v":590134,"vw":40.111237},{"c":40.47,"h":41.798,"l":40.3,"n":9937,"o":40.5,"t":"2025-01-06T05:00:00Z","v":796891,"vw":40.880289},{"c":38.97,"h":40.56,"l":38.69,"n":13989,"o":40.23,"t":"2025-01-07T05:00:00Z","v":782632,"vw":39.2573},{"c":38.13,"h":38.57,"l":37.01,"n":14163,"o":38.57,"t":"2025-01-08T05:00:00Z","v":682022,"vw":37.834352},{"c":37.2,"h":38.19,"l":36.71,"n":11778,"o":37.51,"t":"2025-01-10T05:00:00Z","v":581795,"vw":37.319632},{"c":38.28,"h":39.45,"l":36.36,"n":12258,"o":37.01,"t":"2025-01-13T05:00:00Z","v":681613,"vw":38.224634},{"c":39.15,"h":39.26,"l":38.12,"n":9307,"o":38.59,"t":"2025-01-14T05:00:00Z","v":421412,"vw":38.907965},{"c":39.58,"h":40.72,"l":39.05,"n":8779,"o":40.46,"t":"2025-01-15T05:00:00Z","v":537466,"vw":39.653406},{"c":39.52,"h":39.62,"l":38.16,"n":9549,"o":39.31,"t":"2025-01-16T05:00:00Z","v":461967,"vw":39.174628},{"c":38.66,"h":40.3636,"l":38.26,"n":10498,"o":39.9,"t":"2025-01-17T05:00:00Z","v":609650,"vw":38.732924},{"c":38.65,"h":39.1004,"l":37.68,"n":12263,"o":38.65,"t":"2025-01-21T05:00:00Z","v":923709,"vw":38.550689},{"c":38.91,"h":39.5,"l":38.26,"n":10297,"o":38.49,"t":"2025-01-22T05:00:00Z","v":596901,"vw":39.004319},{"c":39.21,"h":39.26,"l":37.76,"n":10242,"o":38.3,"t":"2025-01-23T05:00:00Z","v":513128,"vw":38.776408},{"c":39.62,"h":40.13,"l":38.27,"n":9493,"o":39.17,"t":"2025-01-24T05:00:00Z","v":462813,"vw":39.51154},{"c":40.69,"h":41.85,"l":40.05,"n":12600,"o":40.05,"t":"2025-01-27T05:00:00Z","v":491550,"vw":40.846576},{"c":39.49,"h":40.9,"l":39.44,"n":8344,"o":40.56,"t":"2025-01-28T05:00:00Z","v":385703,"vw":39.771539},{"c":39.36,"h":40.285,"l":39.06,"n":10036,"o":39.64,"t":"2025-01-29T05:00:00Z","v":493563,"vw":39.592645},{"c":39.84,"h":40.41,"l":39.16,"n":8198,"o":39.81,"t":"2025-01-30T05:00:00Z","v":384485,"vw":39.863236},{"c":39.19,"h":40.36,"l":39.17,"n":9367,"o":39.78,"t":"2025-01-31T05:00:00Z","v":439295,"vw":39.555714},{"c":39.99,"h":40.185,"l":38.0029,"n":11068,"o":38.22,"t":"2025-02-03T05:00:00Z","v":511183,"vw":39.784758},{"c":41.02,"h":41.12,"l":39.57,"n":9965,"o":40,"t":"2025-02-04T05:00:00Z","v":452853,"vw":40.789208},{"c":41.88,"h":42,"l":40.245,"n":8911,"o":41.02,"t":"2025-02-05T05:00:00Z","v":433054,"vw":41.548163},{"c":42.58,"h":44.145,"l":42.36,"n":12368,"o":42.36,"t":"2025-02-06T05:00:00Z","v":567946,"vw":42.955946},{"c":40.53,"h":43.574,"l":40.5,"n":10284,"o":42.36,"t":"2025-02-07T05:00:00Z","v":444845,"vw":41.103541},{"c":39.49,"h":41.12,"l":39.415,"n":9403,"o":40.75,"t":"2025-02-10T05:00:00Z","v":407194,"vw":40.040101},{"c":39.6,"h":39.99,"l":38.645,"n":10427,"o":38.98,"t":"2025-02-11T05:00:00Z","v":433878,"vw":39.360428},{"c":38.52,"h":39.07,"l":38.1,"n":10591,"o":38.81,"t":"2025-02-12T05:00:00Z","v":513267,"vw":38.53009},{"c":39.9,"h":40.28,"l":37.855,"n":14843,"o":38.76,"t":"2025-02-13T05:00:00Z","v":654434,"vw":39.293635},{"c":39.18,"h":40.62,"l":38.52,"n":10584,"o":40.52,"t":"2025-02-14T05:00:00Z","v":536546,"vw":39.122589},{"c":40.31,"h":40.855,"l":38.985,"n":13339,"o":39.24,"t":"2025-02-18T05:00:00Z","v":662364,"vw":40.250731},{"c":39.11,"h":40.165,"l":38.44,"n":13233,"o":40.06,"t":"2025-02-19T05:00:00Z","v":614853,"vw":39.112237},{"c":39.29,"h":39.51,"l":38.41,"n":10471,"o":39.16,"t":"2025-02-20T05:00:00Z","v":464478,"vw":39.044401},{"c":38.46,"h":40.41,"l":38,"n":12871,"o":38.86,"t":"2025-02-21T05:00:00Z","v":626432,"vw":38.544416},{"c":36.78,"h":38.85,"l":36.74,"n":17209,"o":38.85,"t":"2025-02-24T05:00:00Z","v":1035085,"vw":37.234368},{"c":33.95,"h":36.29,"l":32.69,"n":36591,"o":36.19,"t":"2025-02-25T05:00:00Z","v":2283626,"vw":34.2121},{"c":37.94,"h":41.09,"l":37.24,"n":36839,"o":37.89,"t":"2025-02-26T05:00:00Z","v":2368825,"vw":38.578082},{"c":38.62,"h":39.65,"l":37.77,"n":19329,"o":37.94,"t":"2025-02-27T05:00:00Z","v":830016,"vw":38.666759},{"c":38.44,"h":39.23,"l":38.13,"n":13394,"o":38.32,"t":"2025-02-28T05:00:00Z","v":690484,"vw":38.42419},{"c":35.82,"h":39.006,"l":35.63,"n":16689,"o":38.85,"t":"2025-03-03T05:00:00Z","v":849739,"vw":36.709437},{"c":36.14,"h":36.86,"l":34.875,"n":15922,"o":35.71,"t":"2025-03-04T05:00:00Z","v":845707,"vw":36.06133},{"c":35.03,"h":37,"l":34.98,"n":12658,"o":36.53,"t":"2025-03-05T05:00:00Z","v":1055008,"vw":35.386291},{"c":36.7,"h":37.255,"l":34.44,"n":14397,"o":34.83,"t":"2025-03-06T05:00:00Z","v":817219,"vw":36.298391},{"c":38.23,"h":38.55,"l":36.73,"n":14696,"o":36.94,"t":"2025-03-07T05:00:00Z","v":765160,"vw":37.95951},{"c":37.42,"h":39.09,"l":37.12,"n":15217,"o":38.36,"t":"2025-03-10T04:00:00Z","v":745986,"vw":38.021341},{"c":33.73,"h":37.55,"l":33.72,"n":22047,"o":37.43,"t":"2025-03-11T04:00:00Z","v":1148531,"vw":34.526297},{"c":33.44,"h":34.68,"l":32.94,"n":15379,"o":33.89,"t":"2025-03-12T04:00:00Z","v":859265,"vw":33.534585},{"c":31.13,"h":33.8402,"l":31.11,"n":16520,"o":33.33,"t":"2025-03-13T04:00:00Z","v":786640,"vw":31.684891},{"c":31.34,"h":32.16,"l":30.76,"n":15263,"o":31.18,"t":"2025-03-14T04:00:00Z","v":810408,"vw":31.434832},{"c":32.15,"h":32.4892,"l":31.29,"n":15394,"o":31.44,"t":"2025-03-17T04:00:00Z","v":778031,"vw":31.920678},{"c":32.16,"h":32.3,"l":31.17,"n":14093,"o":31.67,"t":"2025-03-18T04:00:00Z","v":695497,"vw":31.775332},{"c":31.44,"h":32.51,"l":31.22,"n":11866,"o":32.16,"t":"2025-03-19T04:00:00Z","v":612153,"vw":31.702595},{"c":30.74,"h":31.29,"l":30.54,"n":11891,"o":30.92,"t":"2025-03-20T04:00:00Z","v":535381,"vw":30.857225},{"c":29.48,"h":30.515,"l":29.29,"n":17399,"o":30.29,"t":"2025-03-21T04:00:00Z","v":1409360,"vw":29.787532},{"c":30.62,"h":30.7,"l":29.54,"n":13098,"o":29.58,"t":"2025-03-24T04:00:00Z","v":768806,"vw":30.25145},{"c":28.84,"h":31.01,"l":28.82,"n":17654,"o":31.01,"t":"2025-03-25T04:00:00Z","v":901475,"vw":29.338372},{"c":28.36,"h":29.05,"l":28.2117,"n":15364,"o":28.84,"t":"2025-03-26T04:00:00Z","v":774961,"vw":28.482203},{"c":28.63,"h":29.18,"l":28.08,"n":11201,"o":28.28,"t":"2025-03-27T04:00:00Z","v":556413,"vw":28.749464},{"c":27.43,"h":28.42,"l":27.32,"n":14310,"o":28.42,"t":"2025-03-28T04:00:00Z","v":1046217,"vw":27.590603},{"c":27.19,"h":27.69,"l":26.69,"n":19737,"o":26.92,"t":"2025-03-31T04:00:00Z","v":998746,"vw":27.3046},{"c":26.93,"h":27.3773,"l":26.33,"n":15325,"o":27.07,"t":"2025-04-01T04:00:00Z","v":840065,"vw":26.892116},{"c":26.53,"h":27.38,"l":26.34,"n":14952,"o":26.59,"t":"2025-04-02T04:00:00Z","v":1024125,"vw":26.666326},{"c":25.73,"h":25.99,"l":24.82,"n":25661,"o":25.46,"t":"2025-04-03T04:00:00Z","v":1743846,"vw":25.554805},{"c":24.35,"h":25.1551,"l":23.21,"n":31914,"o":24.93,"t":"2025-04-04T04:00:00Z","v":2175347,"vw":23.971259},{"c":24.63,"h":25.25,"l":22.3426,"n":26430,"o":23.4,"t":"2025-04-07T04:00:00Z","v":1500092,"vw":24.416504},{"c":22.93,"h":25.68,"l":22.61,"n":26937,"o":25.54,"t":"2025-04-08T04:00:00Z","v":1489358,"vw":23.403898},{"c":25.69,"h":25.87,"l":22.4369,"n":24541,"o":22.63,"t":"2025-04-09T04:00:00Z","v":1557601,"vw":24.698038},{"c":24.82,"h":25.53,"l":23.875,"n":16526,"o":25.53,"t":"2025-04-10T04:00:00Z","v":790110,"vw":24.579398},{"c":24.73,"h":25.1496,"l":23.61,"n":13732,"o":24.94,"t":"2025-04-11T04:00:00Z","v":755164,"vw":24.528201},{"c":24.42,"h":25.395,"l":23.57,"n":17119,"o":25.22,"t":"2025-04-14T04:00:00Z","v":855523,"vw":24.299105},{"c":23.71,"h":25.0382,"l":23.425,"n":14241,"o":24.38,"t":"2025-04-15T04:00:00Z","v":712743,"vw":23.87833},{"c":22.86,"h":23.69,"l":22.57,"n":12465,"o":23.69,"t":"2025-04-16T04:00:00Z","v":746858,"vw":22.967886},{"c":23.22,"h":23.39,"l":22.69,"n":11847,"o":22.86,"t":"2025-04-17T04:00:00Z","v":582319,"vw":23.113314},{"c":24.81,"h":24.86,"l":22.68,"n":13206,"o":22.96,"t":"2025-04-21T04:00:00Z","v":828782,"vw":24.122052},{"c":25.44,"h":25.54,"l":24.2819,"n":12843,"o":25.23,"t":"2025-04-22T04:00:00Z","v":658416,"vw":25.09465},{"c":25.42,"h":26.51,"l":24.965,"n":18788,"o":25.93,"t":"2025-04-23T04:00:00Z","v":1114964,"vw":25.631989},{"c":23.965,"h":24,"l":22.01,"n":37977,"o":23.38,"t":"2025-04-24T04:00:00Z","v":2736970,"vw":22.939285},{"c":24.515,"h":24.8,"l":23.59,"n":22899,"o":23.8,"t":"2025-04-25T04:00:00Z","v":1176743,"vw":24.422161},{"c":25.75,"h":26.145,"l":25.09,"n":22875,"o":25.55,"t":"2025-04-28T04:00:00Z","v":1479305,"vw":25.619705},{"c":26.18,"h":26.3199,"l":25.4099,"n":13563,"o":25.64,"t":"2025-04-29T04:00:00Z","v":655000,"vw":25.993982},{"c":26.04,"h":26.21,"l":25.175,"n":10939,"o":25.61,"t":"2025-04-30T04:00:00Z","v":504741,"vw":25.897388},{"c":26.11,"h":27,"l":25.83,"n":13343,"o":26.2,"t":"2025-05-01T04:00:00Z","v":783606,"vw":26.339875},{"c":27.16,"h":27.56,"l":26.21,"n":11499,"o":26.25,"t":"2025-05-02T04:00:00Z","v":561518,"vw":27.030754},{"c":27.03,"h":27.51,"l":26.8,"n":11561,"o":27,"t":"2025-05-05T04:00:00Z","v":601930,"vw":27.180722},{"c":26.38,"h":27.16,"l":26.205,"n":11961,"o":26.76,"t":"2025-05-06T04:00:00Z","v":775625,"vw":26.495238},{"c":26.59,"h":26.79,"l":26.09,"n":11740,"o":26.79,"t":"2025-05-07T04:00:00Z","v":552804,"vw":26.476703},{"c":27.22,"h":27.735,"l":26.65,"n":10062,"o":26.77,"t":"2025-05-08T04:00:00Z","v":470707,"vw":27.243888},{"c":26.92,"h":27.52,"l":26.55,"n":9573,"o":27.19,"t":"2025-05-09T04:00:00Z","v":469532,"vw":26.955863},{"c":28.8,"h":29.4,"l":28,"n":17079,"o":28.57,"t":"2025-05-12T04:00:00Z","v":986405,"vw":28.625654},{"c":26.07,"h":29.14,"l":26.01,"n":19973,"o":29.005,"t":"2025-05-13T04:00:00Z","v":978349,"vw":26.925018},{"c":25.67,"h":25.95,"l":25.1,"n":18584,"o":25.81,"t":"2025-05-14T04:00:00Z","v":1087861,"vw":25.559039},{"c":24.06,"h":25.05,"l":23.2,"n":28981,"o":24.35,"t":"2025-05-15T04:00:00Z","v":1713594,"vw":23.830323},{"c":23.75,"h":24.38,"l":23.29,"n":18107,"o":24.24,"t":"2025-05-16T04:00:00Z","v":1049112,"vw":23.696552},{"c":21.97,"h":22.99,"l":21.96,"n":25663,"o":22.71,"t":"2025-05-19T04:00:00Z","v":1612571,"vw":22.383564},{"c":21.99,"h":22.3,"l":21.45,"n":16453,"o":21.9,"t":"2025-05-20T04:00:00Z","v":1125611,"vw":21.933624},{"c":19.94,"h":21.76,"l":19.88,"n":24292,"o":21.58,"t":"2025-05-21T04:00:00Z","v":1662517,"vw":20.449876},{"c":20.24,"h":20.55,"l":19.4017,"n":15636,"o":19.8,"t":"2025-05-22T04:00:00Z","v":1122179,"vw":20.173517},{"c":20.29,"h":20.595,"l":19.88,"n":9944,"o":19.88,"t":"2025-05-23T04:00:00Z","v":545089,"vw":20.261539},{"c":20.34,"h":20.99,"l":20.0201,"n":13014,"o":20.16,"t":"2025-05-27T04:00:00Z","v":828918,"vw":20.521583},{"c":20.39,"h":20.5,"l":19.8601,"n":11106,"o":20.36,"t":"2025-05-28T04:00:00Z","v":623256,"vw":20.238943},{"c":19.55,"h":20.745,"l":19.52,"n":14368,"o":20.535,"t":"2025-05-29T04:00:00Z","v":808290,"vw":19.784848},{"c":18.965,"h":19.615,"l":18.95,"n":13429,"o":19.47,"t":"2025-05-30T04:00:00Z","v":1048156,"vw":19.137757},{"c":18.69,"h":19.0431,"l":18.24,"n":15992,"o":18.92,"t":"2025-06-02T04:00:00Z","v":1120730,"vw":18.655564},{"c":19.36,"h":19.805,"l":18.39,"n":15537,"o":18.71,"t":"2025-06-03T04:00:00Z","v":860394,"vw":19.231135},{"c":20.26,"h":20.42,"l":19.09,"n":17237,"o":19.36,"t":"2025-06-04T04:00:00Z","v":849170,"vw":20.03694},{"c":19.45,"h":20.3418,"l":19.15,"n":14961,"o":20.25,"t":"2025-06-05T04:00:00Z","v":835360,"vw":19.615258},{"c":20.29,"h":20.29,"l":19.29,"n":11655,"o":19.86,"t":"2025-06-06T04:00:00Z","v":631056,"vw":20.008091},{"c":21.57,"h":21.7,"l":20.635,"n":20872,"o":20.89,"t":"2025-06-09T04:00:00Z","v":1354821,"vw":21.381307},{"c":20.78,"h":22.17,"l":20.77,"n":13719,"o":21.75,"t":"2025-06-10T04:00:00Z","v":735127,"vw":21.365392},{"c":19.85,"h":20.78,"l":19.5,"n":16332,"o":20.75,"t":"2025-06-11T04:00:00Z","v":991442,"vw":19.864823},{"c":19.5,"h":19.92,"l":19.42,"n":12242,"o":19.71,"t":"2025-06-12T04:00:00Z","v":843086,"vw":19.563436},{"c":18.3,"h":19.4768,"l":18.18,"n":18705,"o":19.31,"t":"2025-06-13T04:00:00Z","v":1159669,"vw":18.519077},{"c":18.02,"h":18.64,"l":18.02,"n":16846,"o":18.54,"t":"2025-06-16T04:00:00Z","v":1040353,"vw":18.200143},{"c":17.63,"h":18.235,"l":17.51,"n":15815,"o":17.9,"t":"2025-06-17T04:00:00Z","v":947153,"vw":17.781911},{"c":17.06,"h":17.91,"l":17.025,"n":14260,"o":17.78,"t":"2025-06-18T04:00:00Z","v":1073175,"vw":17.325655},{"c":17.25,"h":17.41,"l":16.63,"n":14744,"o":16.91,"t":"2025-06-20T04:00:00Z","v":1331184,"vw":17.093083},{"c":18.03,"h":18.04,"l":16.6654,"n":12538,"o":17.14,"t":"2025-06-23T04:00:00Z","v":879997,"vw":17.535755},{"c":17.83,"h":18.46,"l":17.69,"n":11470,"o":18.2,"t":"2025-06-24T04:00:00Z","v":724286,"vw":17.994053},{"c":17.15,"h":17.8182,"l":16.9,"n":12754,"o":17.69,"t":"2025-06-25T04:00:00Z","v":750891,"vw":17.194763},{"c":17.29,"h":17.36,"l":16.86,"n":11496,"o":17.12,"t":"2025-06-26T04:00:00Z","v":612405,"vw":17.208984},{"c":16.83,"h":17.43,"l":16.66,"n":13321,"o":17.43,"t":"2025-06-27T04:00:00Z","v":1060032,"vw":16.923324},{"c":17.46,"h":17.475,"l":16.8,"n":15304,"o":16.96,"t":"2025-06-30T04:00:00Z","v":920135,"vw":17.21714},{"c":19.09,"h":19.4,"l":17.245,"n":21175,"o":17.44,"t":"2025-07-01T04:00:00Z","v":1173520,"vw":18.849413},{"c":20.59,"h":20.81,"l":19.085,"n":20342,"o":19.77,"t":"2025-07-02T04:00:00Z","v":1674578,"vw":20.384634},{"c":20.37,"h":20.65,"l":20.04,"n":8808,"o":20.63,"t":"2025-07-03T04:00:00Z","v":469224,"vw":20.342666},{"c":19.76,"h":20.8,"l":19.47,"n":14944,"o":20.285,"t":"2025-07-07T04:00:00Z","v":896637,"vw":19.95437},{"c":21.45,"h":21.5,"l":19.675,"n":12615,"o":19.88,"t":"2025-07-08T04:00:00Z","v":954315,"vw":21.055212},{"c":22.11,"h":22.205,"l":21.09,"n":15618,"o":21.58,"t":"2025-07-09T04:00:00Z","v":891818,"vw":21.748075},{"c":22.59,"h":23.25,"l":21.9582,"n":13546,"o":22,"t":"2025-07-10T04:00:00Z","v":895109,"vw":22.78128},{"c":22.75,"h":22.795,"l":21.9231,"n":11405,"o":22.53,"t":"2025-07-11T04:00:00Z","v":675173,"vw":22.534025},{"c":21.23,"h":22.7,"l":21.03,"n":17226,"o":22.18,"t":"2025-07-14T04:00:00Z","v":862218,"vw":21.418115},{"c":20.15,"h":21.7,"l":20,"n":15491,"o":21.4,"t":"2025-07-15T04:00:00Z","v":874466,"vw":20.671398},{"c":20.69,"h":20.97,"l":20.3511,"n":11607,"o":20.37,"t":"2025-07-16T04:00:00Z","v":691796,"vw":20.695903},{"c":21.61,"h":22.06,"l":20.74,"n":13539,"o":20.76,"t":"2025-07-17T04:00:00Z","v":729413,"vw":21.467827},{"c":21.4,"h":22.1,"l":21.33,"n":12743,"o":21.91,"t":"2025-07-18T04:00:00Z","v":621633,"vw":21.596835},{"c":22.21,"h":22.48,"l":21.67,"n":13809,"o":21.67,"t":"2025-07-21T04:00:00Z","v":715146,"vw":22.142131},{"c":24.35,"h":24.6,"l":22.41,"n":19976,"o":22.47,"t":"2025-07-22T04:00:00Z","v":1292758,"vw":23.85933},{"c":24.88,"h":25.34,"l":24.14,"n":20458,"o":24.76,"t":"2025-07-23T04:00:00Z","v":1151609,"vw":24.734337},{"c":23.7,"h":24.525,"l":23.5,"n":21442,"o":24.3,"t":"2025-07-24T04:00:00Z","v":1351730,"vw":23.820724},{"c":23.89,"h":24.18,"l":23.3284,"n":13612,"o":23.88,"t":"2025-07-25T04:00:00Z","v":723976,"vw":23.862197},{"c":22.42,"h":23.91,"l":22.42,"n":11017,"o":23.91,"t":"2025-07-28T04:00:00Z","v":577821,"vw":22.813446},{"c":20.92,"h":22.4,"l":20.9,"n":14678,"o":22.25,"t":"2025-07-29T04:00:00Z","v":735181,"vw":21.251971},{"c":20.18,"h":21.39,"l":19.975,"n":14943,"o":21.1,"t":"2025-07-30T04:00:00Z","v":783155,"vw":20.536996},{"c":19.7,"h":20.21,"l":19.28,"n":15756,"o":19.94,"t":"2025-07-31T04:00:00Z","v":909846,"vw":19.780206},{"c":19.23,"h":19.85,"l":18.935,"n":18925,"o":19.43,"t":"2025-08-01T04:00:00Z","v":998509,"vw":19.289743},{"c":19.04,"h":19.58,"l":19,"n":15128,"o":19.17,"t":"2025-08-04T04:00:00Z","v":786739,"vw":19.199026},{"c":19.5,"h":19.78,"l":18.85,"n":18500,"o":19.04,"t":"2025-08-05T04:00:00Z","v":902956,"vw":19.424415},{"c":18.94,"h":19.68,"l":18.76,"n":18799,"o":19.58,"t":"2025-08-06T04:00:00Z","v":1074836,"vw":19.071749},{"c":18.63,"h":19.6499,"l":17.51,"n":27198,"o":18.2,"t":"2025-08-07T04:00:00Z","v":1895240,"vw":18.276099},{"c":18.19,"h":18.81,"l":17.43,"n":17756,"o":18.81,"t":"2025-08-08T04:00:00Z","v":1193967,"vw":18.1014},{"c":16.98,"h":18.39,"l":16.96,"n":21509,"o":18.03,"t":"2025-08-11T04:00:00Z","v":1319218,"vw":17.345509},{"c":16.67,"h":17.23,"l":16.63,"n":19729,"o":17.05,"t":"2025-08-12T04:00:00Z","v":1336930,"vw":16.802866},{"c":18.67,"h":18.9,"l":16.53,"n":20508,"o":16.66,"t":"2025-08-13T04:00:00Z","v":1326665,"vw":18.190962},{"c":20.65,"h":20.67,"l":17.9,"n":24455,"o":18.41,"t":"2025-08-14T04:00:00Z","v":1782019,"vw":19.787799},{"c":20.47,"h":21.03,"l":19.21,"n":21921,"o":20.67,"t":"2025-08-15T04:00:00Z","v":1632548,"vw":20.251016},{"c":18.78,"h":20.47,"l":18.755,"n":20472,"o":20.16,"t":"2025-08-18T04:00:00Z","v":1134116,"vw":19.303473},{"c":19,"h":19.78,"l":18.91,"n":15229,"o":19.01,"t":"2025-08-19T04:00:00Z","v":779169,"vw":19.157395},{"c":18.67,"h":19.28,"l":18.6,"n":14851,"o":18.91,"t":"2025-08-20T04:00:00Z","v":809836,"vw":18.785885},{"c":18.1,"h":18.65,"l":17.7497,"n":16954,"o":18.5,"t":"2025-08-21T04:00:00Z","v":1215611,"vw":18.007476},{"c":18.65,"h":19.3299,"l":18.01,"n":24417,"o":18.24,"t":"2025-08-22T04:00:00Z","v":1652242,"vw":18.641224},{"c":18.81,"h":18.98,"l":18.315,"n":12102,"o":18.76,"t":"2025-08-25T04:00:00Z","v":615950,"vw":18.751406},{"c":18.67,"h":19.15,"l":18.5368,"n":12915,"o":18.69,"t":"2025-08-26T04:00:00Z","v":983036,"vw":18.723041},{"c":18.28,"h":19.14,"l":17.97,"n":15296,"o":18.61,"t":"2025-08-27T04:00:00Z","v":785019,"vw":18.337241},{"c":18.74,"h":18.78,"l":17.93,"n":15439,"o":18.43,"t":"2025-08-28T04:00:00Z","v":797707,"vw":18.439184},{"c":19.3,"h":19.56,"l":18.77,"n":13861,"o":18.84,"t":"2025-08-29T04:00:00Z","v":702571,"vw":19.225918},{"c":18.73,"h":19.19,"l":18.3173,"n":10994,"o":19.19,"t":"2025-09-02T04:00:00Z","v":601889,"vw":18.75379},{"c":17.97,"h":18.4,"l":17.7,"n":15517,"o":18.35,"t":"2025-09-03T04:00:00Z","v":961060,"vw":17.938374},{"c":19.42,"h":19.49,"l":17.855,"n":18490,"o":17.97,"t":"2025-09-04T04:00:00Z","v":1763700,"vw":19.022673},{"c":20.43,"h":21.17,"l":19.56,"n":18770,"o":19.56,"t":"2025-09-05T04:00:00Z","v":1679327,"vw":20.483325},{"c":19.85,"h":20.84,"l":19.46,"n":27983,"o":20.43,"t":"2025-09-08T04:00:00Z","v":2340760,"vw":19.967791},{"c":19.94,"h":20.44,"l":19.3412,"n":17962,"o":19.81,"t":"2025-09-09T04:00:00Z","v":1633627,"vw":19.936133},{"c":18.27,"h":19.75,"l":18.24,"n":22623,"o":19.74,"t":"2025-09-10T04:00:00Z","v":1807366,"vw":18.574389},{"c":18.13,"h":18.47,"l":17.425,"n":21795,"o":18.23,"t":"2025-09-11T04:00:00Z","v":1827506,"vw":18.048591},{"c":18.54,"h":19.02,"l":17.75,"n":19915,"o":18.07,"t":"2025-09-12T04:00:00Z","v":1812137,"vw":18.52266},{"c":19.59,"h":20.04,"l":18.375,"n":21440,"o":18.67,"t":"2025-09-15T04:00:00Z","v":1819303,"vw":19.510784},{"c":19.42,"h":19.95,"l":18.545,"n":18794,"o":19.57,"t":"2025-09-16T04:00:00Z","v":1530550,"vw":19.336901},{"c":18.73,"h":19.8725,"l":18.65,"n":20642,"o":19.29,"t":"2025-09-17T04:00:00Z","v":1709489,"vw":19.042514},{"c":18.85,"h":19.08,"l":18.2,"n":18847,"o":18.67,"t":"2025-09-18T04:00:00Z","v":1785211,"vw":18.787809},{"c":18.92,"h":19.1772,"l":18.26,"n":20678,"o":18.81,"t":"2025-09-19T04:00:00Z","v":4962386,"vw":18.839117},{"c":18.66,"h":18.83,"l":18.1,"n":19087,"o":18.83,"t":"2025-09-22T04:00:00Z","v":1792408,"vw":18.543596},{"c":18.4,"h":19.16,"l":18.2,"n":19653,"o":18.84,"t":"2025-09-23T04:00:00Z","v":1614561,"vw":18.61608},{"c":19.11,"h":19.47,"l":18.32,"n":19909,"o":18.46,"t":"2025-09-24T04:00:00Z","v":1597338,"vw":19.074525},{"c":19.39,"h":19.4,"l":18.6,"n":15175,"o":19.08,"t":"2025-09-25T04:00:00Z","v":1145905,"vw":19.015158},{"c":20.23,"h":20.4,"l":18.99,"n":19689,"o":19.36,"t":"2025-09-26T04:00:00Z","v":1255162,"vw":19.825309},{"c":19.14,"h":20.19,"l":18.2,"n":27472,"o":20.19,"t":"2025-09-29T04:00:00Z","v":1854655,"vw":18.891054},{"c":19.77,"h":19.84,"l":18.74,"n":22239,"o":18.8,"t":"2025-09-30T04:00:00Z","v":1421729,"vw":19.330569},{"c":20.75,"h":20.83,"l":19.65,"n":21765,"o":19.65,"t":"2025-10-01T04:00:00Z","v":1459122,"vw":20.218281},{"c":19.57,"h":21.1806,"l":19.52,"n":21849,"o":20.75,"t":"2025-10-02T04:00:00Z","v":1278439,"vw":20.013671},{"c":19.94,"h":19.97,"l":18.475,"n":19338,"o":19.57,"t":"2025-10-03T04:00:00Z","v":1322388,"vw":19.364321},{"c":19.19,"h":20.05,"l":19.08,"n":15422,"o":20.04,"t":"2025-10-06T04:00:00Z","v":971632,"vw":19.400217},{"c":19.12,"h":19.69,"l":18.85,"n":16767,"o":19.2,"t":"2025-10-07T04:00:00Z","v":1100569,"vw":19.22645},{"c":19.37,"h":19.39,"l":18.4129,"n":18002,"o":19.12,"t":"2025-10-08T04:00:00Z","v":1382521,"vw":19.019543},{"c":18.37,"h":19.37,"l":18.24,"n":17414,"o":19.37,"t":"2025-10-09T04:00:00Z","v":1123365,"vw":18.53049},{"c":17.34,"h":18.67,"l":17.31,"n":16288,"o":18.58,"t":"2025-10-10T04:00:00Z","v":1240957,"vw":17.647798},{"c":17.78,"h":17.84,"l":17.22,"n":19375,"o":17.6,"t":"2025-10-13T04:00:00Z","v":1293124,"vw":17.573007},{"c":19.64,"h":19.98,"l":17.49,"n":22861,"o":17.55,"t":"2025-10-14T04:00:00Z","v":1870621,"vw":19.173532},{"c":19.28,"h":20.8112,"l":19.28,"n":15246,"o":20,"t":"2025-10-15T04:00:00Z","v":1241017,"vw":19.792761},{"c":17.61,"h":19.6,"l":17.25,"n":26737,"o":19.405,"t":"2025-10-16T04:00:00Z","v":2127989,"vw":17.733294},{"c":17.065,"h":17.85,"l":17.055,"n":17954,"o":17.56,"t":"2025-10-17T04:00:00Z","v":1137103,"vw":17.275886},{"c":17.26,"h":17.74,"l":17.165,"n":14892,"o":17.25,"t":"2025-10-20T04:00:00Z","v":984478,"vw":17.379996},{"c":18.15,"h":18.35,"l":17.12,"n":15959,"o":17.21,"t":"2025-10-21T04:00:00Z","v":1381432,"vw":17.913188},{"c":18.24,"h":18.56,"l":17.85,"n":15915,"o":18.06,"t":"2025-10-22T04:00:00Z","v":1064462,"vw":18.204889},{"c":18.37,"h":18.5,"l":17.84,"n":13144,"o":18.24,"t":"2025-10-23T04:00:00Z","v":921030,"vw":18.234936},{"c":17.73,"h":18.43,"l":17.69,"n":11562,"o":18.3,"t":"2025-10-24T04:00:00Z","v":972690,"vw":17.868142},{"c":17.3,"h":17.85,"l":17.15,"n":14329,"o":17.71,"t":"2025-10-27T04:00:00Z","v":1037650,"vw":17.379711},{"c":17.06,"h":17.46,"l":16.9,"n":12466,"o":17.15,"t":"2025-10-28T04:00:00Z","v":1016426,"vw":17.175463},{"c":16.44,"h":17.03,"l":16.215,"n":15866,"o":17.02,"t":"2025-10-29T04:00:00Z","v":1099584,"vw":16.677903},{"c":15.28,"h":16.29,"l":15.22,"n":21095,"o":16.29,"t":"2025-10-30T04:00:00Z","v":1587573,"vw":15.602719},{"c":16.04,"h":16.08,"l":14.88,"n":16663,"o":15.25,"t":"2025-10-31T04:00:00Z","v":1398477,"vw":15.590154},{"c":15.99,"h":16.18,"l":15.625,"n":16337,"o":16.04,"t":"2025-11-03T05:00:00Z","v":980644,"vw":15.994031},{"c":16.72,"h":16.97,"l":16.27,"n":21205,"o":16.38,"t":"2025-11-04T05:00:00Z","v":1543492,"vw":16.657146},{"c":17.13,"h":17.875,"l":16.69,"n":17948,"o":16.79,"t":"2025-11-05T05:00:00Z","v":1501734,"vw":17.335928},{"c":15.93,"h":17.225,"l":15.91,"n":12763,"o":17.12,"t":"2025-11-06T05:00:00Z","v":859260,"vw":16.257196},{"c":17.05,"h":17.11,"l":15.85,"n":13357,"o":15.95,"t":"2025-11-07T05:00:00Z","v":913439,"vw":16.595948},{"c":15.64,"h":16.982,"l":15.335,"n":22509,"o":16.76,"t":"2025-11-10T05:00:00Z","v":1668458,"vw":15.70177},{"c":14.99,"h":15.83,"l":14.92,"n":15992,"o":15.66,"t":"2025-11-11T05:00:00Z","v":1123610,"vw":15.310698},{"c":15.15,"h":15.6335,"l":14.99,"n":16514,"o":15,"t":"2025-11-12T05:00:00Z","v":1191352,"vw":15.272199},{"c":15.2,"h":15.83,"l":15.04,"n":14532,"o":15.05,"t":"2025-11-13T05:00:00Z","v":826977,"vw":15.376399},{"c":14.94,"h":15.255,"l":14.64,"n":15078,"o":15.04,"t":"2025-11-14T05:00:00Z","v":928626,"vw":14.864477},{"c":14.26,"h":14.8742,"l":14.18,"n":14010,"o":14.8,"t":"2025-11-17T05:00:00Z","v":943977,"vw":14.419892},{"c":14.25,"h":14.66,"l":14.11,"n":14446,"o":14.15,"t":"2025-11-18T05:00:00Z","v":1104097,"vw":14.356825},{"c":14.38,"h":14.52,"l":13.9932,"n":17438,"o":14.34,"t":"2025-11-19T05:00:00Z","v":1431784,"vw":14.210008},{"c":15.5,"h":16.43,"l":14.2,"n":32531,"o":14.47,"t":"2025-11-20T05:00:00Z","v":2804918,"vw":15.726501},{"c":16.81,"h":16.865,"l":15.55,"n":26780,"o":15.67,"t":"2025-11-21T05:00:00Z","v":1964686,"vw":16.469284},{"c":17.36,"h":17.79,"l":16.33,"n":23899,"o":16.65,"t":"2025-11-24T05:00:00Z","v":2034523,"vw":17.346285},{"c":19.46,"h":20.255,"l":17.9075,"n":28648,"o":18,"t":"2025-11-25T05:00:00Z","v":2358627,"vw":19.478331},{"c":19.46,"h":19.98,"l":18.88,"n":15799,"o":19.02,"t":"2025-11-26T05:00:00Z","v":1053415,"vw":19.513098},{"c":19.71,"h":19.96,"l":19.02,"n":7748,"o":19.13,"t":"2025-11-28T05:00:00Z","v":448406,"vw":19.685884},{"c":19.32,"h":19.72,"l":19.02,"n":13118,"o":19.38,"t":"2025-12-01T05:00:00Z","v":764546,"vw":19.409532},{"c":19.43,"h":19.625,"l":18.61,"n":13360,"o":19.25,"t":"2025-12-02T05:00:00Z","v":745892,"vw":19.228339},{"c":19.87,"h":20.0613,"l":19.04,"n":9653,"o":19.08,"t":"2025-12-03T05:00:00Z","v":618717,"vw":19.710558},{"c":19.33,"h":19.7025,"l":18.795,"n":10915,"o":19.69,"t":"2025-12-04T05:00:00Z","v":600741,"vw":19.20528},{"c":18.84,"h":19.46,"l":18.79,"n":8659,"o":19.24,"t":"2025-12-05T05:00:00Z","v":539087,"vw":19.027893},{"c":18.95,"h":18.95,"l":17.98,"n":11253,"o":18.93,"t":"2025-12-08T05:00:00Z","v":563773,"vw":18.617903},{"c":19.27,"h":19.6,"l":18.84,"n":8544,"o":19.06,"t":"2025-12-09T05:00:00Z","v":433680,"vw":19.301716},{"c":20.11,"h":20.698,"l":19.23,"n":15196,"o":19.42,"t":"2025-12-10T05:00:00Z","v":1020581,"vw":20.158845},{"c":20.27,"h":20.84,"l":20.005,"n":10630,"o":20.11,"t":"2025-12-11T05:00:00Z","v":654621,"vw":20.492274},{"c":21.08,"h":21.5937,"l":19.99,"n":14332,"o":20.27,"t":"2025-12-12T05:00:00Z","v":1049511,"vw":21.026425},{"c":19.65,"h":21.08,"l":19.52,"n":11783,"o":20.93,"t":"2025-12-15T05:00:00Z","v":687120,"vw":19.829656},{"c":20.39,"h":20.59,"l":19.65,"n":13484,"o":19.65,"t":"2025-12-16T05:00:00Z","v":841438,"vw":20.250751},{"c":19.51,"h":20.61,"l":19.49,"n":12388,"o":20.27,"t":"2025-12-17T05:00:00Z","v":644447,"vw":19.860978},{"c":19.68,"h":19.96,"l":19.5,"n":10360,"o":19.64,"t":"2025-12-18T05:00:00Z","v":518041,"vw":19.681348},{"c":19.42,"h":19.8114,"l":19.124,"n":11774,"o":19.68,"t":"2025-12-19T05:00:00Z","v":882702,"vw":19.461749},{"c":19.45,"h":19.62,"l":19.21,"n":9379,"o":19.33,"t":"2025-12-22T05:00:00Z","v":573238,"vw":19.390529},{"c":18.84,"h":19.39,"l":18.54,"n":11388,"o":19.39,"t":"2025-12-23T05:00:00Z","v":510187,"vw":18.777549},{"c":19.11,"h":19.18,"l":18.84,"n":4689,"o":18.84,"t":"2025-12-24T05:00:00Z","v":238061,"vw":19.074266},{"c":20.58,"h":20.6499,"l":19.09,"n":13078,"o":19.16,"t":"2025-12-26T05:00:00Z","v":750007,"vw":20.170963},{"c":19.53,"h":20.7699,"l":19.49,"n":10118,"o":20.35,"t":"2025-12-29T05:00:00Z","v":551241,"vw":19.834169},{"c":18.98,"h":19.55,"l":18.96,"n":8743,"o":19.5,"t":"2025-12-30T05:00:00Z","v":565173,"vw":19.168918},{"c":18.95,"h":19.04,"l":18.7262,"n":8499,"o":18.91,"t":"2025-12-31T05:00:00Z","v":524903,"vw":18.935875},{"c":18.72,"h":19.17,"l":18.655,"n":10836,"o":19.1,"t":"2026-01-02T05:00:00Z","v":723898,"vw":18.853406},{"c":18.98,"h":19.355,"l":18.63,"n":9736,"o":18.78,"t":"2026-01-05T05:00:00Z","v":499747,"vw":18.959864},{"c":20.5,"h":20.66,"l":18.86,"n":13317,"o":18.97,"t":"2026-01-06T05:00:00Z","v":811526,"vw":20.236062},{"c":20.7,"h":21.28,"l":20.525,"n":19886,"o":20.84,"t":"2026-01-07T05:00:00Z","v":617373,"vw":20.783172},{"c":22.57,"h":23.1765,"l":20.09,"n":12858,"o":20.52,"t":"2026-01-08T05:00:00Z","v":882376,"vw":22.292583},{"c":22.98,"h":23.03,"l":21.54,"n":10764,"o":22.57,"t":"2026-01-09T05:00:00Z","v":640428,"vw":22.580719},{"c":22.66,"h":22.9,"l":21.93,"n":10771,"o":22.9,"t":"2026-01-12T05:00:00Z","v":602335,"vw":22.65962},{"c":22.06,"h":22.6952,"l":21.9,"n":9086,"o":22.56,"t":"2026-01-13T05:00:00Z","v":403081,"vw":22.205294},{"c":22.58,"h":22.6599,"l":21.87,"n":9122,"o":21.87,"t":"2026-01-14T05:00:00Z","v":432038,"vw":22.398932},{"c":23.52,"h":23.86,"l":22.25,"n":12948,"o":22.62,"t":"2026-01-15T05:00:00Z","v":747896,"vw":23.396491},{"c":22.98,"h":23.6979,"l":22.6801,"n":10956,"o":23.35,"t":"2026-01-16T05:00:00Z","v":475990,"vw":23.191949},{"c":20.67,"h":22.2,"l":20.645,"n":8492,"o":22.02,"t":"2026-01-20T05:00:00Z","v":454757,"vw":21.23537},{"c":21.17,"h":21.395,"l":20.38,"n":9456,"o":20.64,"t":"2026-01-21T05:00:00Z","v":380718,"vw":21.020311},{"c":21.71,"h":22.1,"l":21.1,"n":8838,"o":21.21,"t":"2026-01-22T05:00:00Z","v":351625,"vw":21.656418},{"c":21.16,"h":21.71,"l":21.05,"n":8178,"o":21.54,"t":"2026-01-23T05:00:00Z","v":298645,"vw":21.217585},{"c":21.22,"h":21.53,"l":20.7501,"n":9096,"o":21.06,"t":"2026-01-26T05:00:00Z","v":402273,"vw":21.235474},{"c":21.79,"h":21.95,"l":20.89,"n":10320,"o":21.24,"t":"2026-01-27T05:00:00Z","v":436260,"vw":21.656799},{"c":20.81,"h":22.4,"l":20.5,"n":7416,"o":21.83,"t":"2026-01-28T05:00:00Z","v":328403,"vw":20.969835},{"c":20.59,"h":20.94,"l":20.14,"n":11040,"o":20.81,"t":"2026-01-29T05:00:00Z","v":428999,"vw":20.555888},{"c":20.97,"h":21.38,"l":20.29,"n":9445,"o":20.47,"t":"2026-01-30T05:00:00Z","v":369407,"vw":20.850317},{"c":21,"h":21.2,"l":20.55,"n":8321,"o":20.72,"t":"2026-02-02T05:00:00Z","v":311061,"vw":20.924085},{"c":21.57,"h":22.41,"l":20.69,"n":12885,"o":20.69,"t":"2026-02-03T05:00:00Z","v":550457,"vw":21.354363},{"c":22.23,"h":22.54,"l":21.87,"n":12334,"o":21.87,"t":"2026-02-04T05:00:00Z","v":619887,"vw":22.18942},{"c":22.01,"h":22.49,"l":21.75,"n":10076,"o":22.27,"t":"2026-02-05T05:00:00Z","v":560996,"vw":22.11263},{"c":22.77,"h":23.13,"l":22.14,"n":8009,"o":22.3,"t":"2026-02-06T05:00:00Z","v":380123,"vw":22.761747},{"c":21.36,"h":22.64,"l":20.74,"n":11135,"o":22.64,"t":"2026-02-09T05:00:00Z","v":446783,"vw":21.330634},{"c":20.41,"h":21.6093,"l":20.34,"n":9341,"o":21.51,"t":"2026-02-10T05:00:00Z","v":459949,"vw":20.711213},{"c":20.645,"h":20.845,"l":20.14,"n":8112,"o":20.42,"t":"2026-02-11T05:00:00Z","v":268814,"vw":20.578767},{"c":20.5,"h":21.08,"l":20,"n":12161,"o":20.94,"t":"2026-02-12T05:00:00Z","v":707639,"vw":20.418781},{"c":20.73,"h":21.34,"l":20.27,"n":9594,"o":20.53,"t":"2026-02-13T05:00:00Z","v":485559,"vw":20.897506},{"c":21.34,"h":21.39,"l":20.405,"n":8360,"o":20.75,"t":"2026-02-17T05:00:00Z","v":442211,"vw":21.000781},{"c":22.01,"h":22.67,"l":21.27,"n":10986,"o":21.35,"t":"2026-02-18T05:00:00Z","v":581440,"vw":21.985743},{"c":18.02,"h":21.6,"l":18.02,"n":24392,"o":21.5,"t":"2026-02-19T05:00:00Z","v":1722158,"vw":18.627597},{"c":16.805,"h":18.16,"l":16.34,"n":21310,"o":18.04,"t":"2026-02-20T05:00:00Z","v":1560862,"vw":16.947061},{"c":17.07,"h":17.31,"l":16.342,"n":11436,"o":16.78,"t":"2026-02-23T05:00:00Z","v":802973,"vw":16.944083},{"c":17.41,"h":17.79,"l":17,"n":10409,"o":17,"t":"2026-02-24T05:00:00Z","v":544116,"vw":17.426785},{"c":16.87,"h":17.6102,"l":16.79,"n":9718,"o":17.58,"t":"2026-02-25T05:00:00Z","v":530650,"vw":16.983604},{"c":17.28,"h":17.43,"l":16.8117,"n":8720,"o":16.87,"t":"2026-02-26T05:00:00Z","v":523493,"vw":17.201102},{"c":16.92,"h":17.15,"l":16.56,"n":8648,"o":16.97,"t":"2026-02-27T05:00:00Z","v":642802,"vw":16.9123},{"c":15.42,"h":16.53,"l":15.36,"n":13255,"o":16.53,"t":"2026-03-02T05:00:00Z","v":914355,"vw":15.726053},{"c":15.18,"h":15.44,"l":14.81,"n":12946,"o":15.1,"t":"2026-03-03T05:00:00Z","v":991653,"vw":15.145808},{"c":15.12,"h":15.38,"l":14.89,"n":10294,"o":15.19,"t":"2026-03-04T05:00:00Z","v":674667,"vw":15.208743},{"c":15.09,"h":15.41,"l":14.87,"n":11707,"o":15,"t":"2026-03-05T05:00:00Z","v":851705,"vw":15.061028},{"c":14.49,"h":14.88,"l":14.2,"n":13919,"o":14.87,"t":"2026-03-06T05:00:00Z","v":834260,"vw":14.45758},{"c":13.95,"h":14.04,"l":13.371,"n":15906,"o":14.02,"t":"2026-03-09T04:00:00Z","v":1220975,"vw":13.703886},{"c":13.67,"h":14.1301,"l":13.4,"n":11949,"o":13.94,"t":"2026-03-10T04:00:00Z","v":683496,"vw":13.747049},{"c":13.37,"h":13.82,"l":13.13,"n":10544,"o":13.6,"t":"2026-03-11T04:00:00Z","v":761707,"vw":13.37252},{"c":12.88,"h":13.39,"l":12.85,"n":12577,"o":13.15,"t":"2026-03-12T04:00:00Z","v":909353,"vw":13.007696},{"c":12.66,"h":13.05,"l":12.3,"n":14271,"o":13,"t":"2026-03-13T04:00:00Z","v":1192769,"vw":12.578876},{"c":12.78,"h":12.94,"l":12.45,"n":10380,"o":12.84,"t":"2026-03-16T04:00:00Z","v":684972,"vw":12.777896},{"c":12.5,"h":13.17,"l":12.43,"n":11506,"o":12.97,"t":"2026-03-17T04:00:00Z","v":791609,"vw":12.617016},{"c":11.6,"h":12.39,"l":11.58,"n":14255,"o":12.33,"t":"2026-03-18T04:00:00Z","v":1140871,"vw":11.842405},{"c":11.19,"h":11.5599,"l":10.8888,"n":15577,"o":11.5,"t":"2026-03-19T04:00:00Z","v":1136827,"vw":11.196903},{"c":11,"h":11.2565,"l":10.87,"n":11041,"o":11.06,"t":"2026-03-20T04:00:00Z","v":881525,"vw":10.999037},{"c":11.16,"h":11.35,"l":10.825,"n":11788,"o":11.35,"t":"2026-03-23T04:00:00Z","v":770697,"vw":11.127912},{"c":10.83,"h":11.36,"l":10.79,"n":12900,"o":11.08,"t":"2026-03-24T04:00:00Z","v":891857,"vw":10.931347},{"c":11,"h":11.45,"l":10.8,"n":19554,"o":10.98,"t":"2026-03-25T04:00:00Z","v":1360208,"vw":11.07672},{"c":10.72,"h":11.38,"l":10.7,"n":11487,"o":10.85,"t":"2026-03-26T04:00:00Z","v":660079,"vw":10.952361},{"c":9.7,"h":10.61,"l":9.605,"n":19191,"o":10.6,"t":"2026-03-27T04:00:00Z","v":1488167,"vw":9.877841},{"c":9.395,"h":9.94,"l":9.32,"n":17270,"o":9.74,"t":"2026-03-30T04:00:00Z","v":1270789,"vw":9.557544},{"c":9.67,"h":9.71,"l":8.915,"n":19479,"o":9.36,"t":"2026-03-31T04:00:00Z","v":1729931,"vw":9.303314},{"c":9.71,"h":10.05,"l":9.565,"n":13795,"o":9.825,"t":"2026-04-01T04:00:00Z","v":1063381,"vw":9.757765},{"c":9.99,"h":10.125,"l":9.1,"n":14501,"o":9.29,"t":"2026-04-02T04:00:00Z","v":875101,"vw":9.787076},{"c":10.61,"h":10.835,"l":9.895,"n":14626,"o":10.01,"t":"2026-04-06T04:00:00Z","v":1050676,"vw":10.47814},{"c":10.96,"h":11.12,"l":10.3378,"n":16170,"o":10.55,"t":"2026-04-07T04:00:00Z","v":1127275,"vw":10.907277},{"c":11.3,"h":11.79,"l":11.1,"n":11126,"o":11.52,"t":"2026-04-08T04:00:00Z","v":735713,"vw":11.34192},{"c":12.02,"h":12.255,"l":11.05,"n":13819,"o":11.26,"t":"2026-04-09T04:00:00Z","v":940470,"vw":11.973571},{"c":11.45,"h":12.38,"l":11.21,"n":10142,"o":12.14,"t":"2026-04-10T04:00:00Z","v":633221,"vw":11.6017},{"c":11.38,"h":11.74,"l":10.91,"n":11455,"o":11.22,"t":"2026-04-13T04:00:00Z","v":732702,"vw":11.360959},{"c":11.78,"h":11.78,"l":11.22,"n":10559,"o":11.22,"t":"2026-04-14T04:00:00Z","v":786407,"vw":11.585647},{"c":11.72,"h":11.8699,"l":11.595,"n":8557,"o":11.78,"t":"2026-04-15T04:00:00Z","v":424836,"vw":11.72519},{"c":12.36,"h":12.49,"l":11.73,"n":12076,"o":11.76,"t":"2026-04-16T04:00:00Z","v":759613,"vw":12.313031},{"c":12.98,"h":13.16,"l":12.58,"n":12392,"o":12.73,"t":"2026-04-17T04:00:00Z","v":805302,"vw":12.913545},{"c":12.78,"h":13.16,"l":12.645,"n":10109,"o":12.76,"t":"2026-04-20T04:00:00Z","v":581346,"vw":12.947986},{"c":12.7,"h":13.305,"l":12.51,"n":9637,"o":12.78,"t":"2026-04-21T04:00:00Z","v":568268,"vw":12.787661},{"c":13.91,"h":14.2,"l":12.75,"n":16499,"o":12.87,"t":"2026-04-22T04:00:00Z","v":1215937,"vw":13.73309},{"c":12.71,"h":14.07,"l":12.505,"n":10910,"o":13.96,"t":"2026-04-23T04:00:00Z","v":710269,"vw":13.037929},{"c":12.92,"h":13.145,"l":12.235,"n":14686,"o":12.65,"t":"2026-04-24T04:00:00Z","v":708051,"vw":12.772447},{"c":13.2,"h":13.25,"l":12.52,"n":10427,"o":12.69,"t":"2026-04-27T04:00:00Z","v":667176,"vw":12.980808},{"c":13,"h":14.1,"l":12.92,"n":15610,"o":13.25,"t":"2026-04-28T04:00:00Z","v":904239,"vw":13.42307},{"c":12.3,"h":12.78,"l":12.15,"n":12249,"o":12.78,"t":"2026-04-29T04:00:00Z","v":645777,"vw":12.440518},{"c":12.6,"h":12.73,"l":12.245,"n":7748,"o":12.46,"t":"2026-04-30T04:00:00Z","v":398357,"vw":12.562445},{"c":12.28,"h":12.725,"l":12.27,"n":8670,"o":12.52,"t":"2026-05-01T04:00:00Z","v":496432,"vw":12.446547},{"c":12.05,"h":12.5,"l":11.92,"n":10118,"o":12.17,"t":"2026-05-04T04:00:00Z","v":693321,"vw":12.106044},{"c":12.84,"h":12.925,"l":12.05,"n":10973,"o":12.05,"t":"2026-05-05T04:00:00Z","v":850201,"vw":12.557643},{"c":13.63,"h":13.7,"l":13.04,"n":10084,"o":13.04,"t":"2026-05-06T04:00:00Z","v":648655,"vw":13.476927},{"c":13.87,"h":14.02,"l":13.4201,"n":9490,"o":13.72,"t":"2026-05-07T04:00:00Z","v":493747,"vw":13.822824},{"c":13.79,"h":14.27,"l":13.63,"n":9488,"o":14.04,"t":"2026-05-08T04:00:00Z","v":615983,"vw":13.90389},{"c":13.4,"h":13.96,"l":12.975,"n":13353,"o":13.74,"t":"2026-05-11T04:00:00Z","v":863327,"vw":13.352019},{"c":13.57,"h":13.75,"l":13.11,"n":10343,"o":13.38,"t":"2026-05-12T04:00:00Z","v":717450,"vw":13.531785},{"c":12.79,"h":13.628,"l":12.565,"n":16948,"o":13.62,"t":"2026-05-13T04:00:00Z","v":1445019,"vw":12.996726},{"c":10.98,"h":13.8,"l":10.485,"n":29574,"o":13.48,"t":"2026-05-14T04:00:00Z","v":2716966,"vw":11.083078},{"c":10.87,"h":11.14,"l":10.45,"n":13891,"o":10.61,"t":"2026-05-15T04:00:00Z","v":937414,"vw":10.743656},{"c":10.78,"h":10.95,"l":10.495,"n":14838,"o":10.94,"t":"2026-05-18T04:00:00Z","v":1051598,"vw":10.714079},{"c":11.44,"h":11.46,"l":10.64,"n":11382,"o":10.8,"t":"2026-05-19T04:00:00Z","v":843317,"vw":11.198727},{"c":11.17,"h":11.64,"l":10.94,"n":10982,"o":11.47,"t":"2026-05-20T04:00:00Z","v":645229,"vw":11.292219},{"c":11.35,"h":11.41,"l":10.705,"n":9115,"o":11.01,"t":"2026-05-21T04:00:00Z","v":618642,"vw":11.150137},{"c":11.55,"h":11.85,"l":11.29,"n":10178,"o":11.48,"t":"2026-05-22T04:00:00Z","v":637293,"vw":11.499754},{"c":10.89,"h":11.887,"l":10.7,"n":10651,"o":11.61,"t":"2026-05-26T04:00:00Z","v":829724,"vw":10.966037},{"c":11.78,"h":12.69,"l":10.94,"n":21139,"o":10.94,"t":"2026-05-27T04:00:00Z","v":1750821,"vw":11.883296},{"c":11.56,"h":11.82,"l":11.05,"n":11327,"o":11.28,"t":"2026-05-28T04:00:00Z","v":903167,"vw":11.517273},{"c":12.45,"h":12.6999,"l":11.9,"n":13364,"o":12.03,"t":"2026-05-29T04:00:00Z","v":1220449,"vw":12.358901},{"c":13.48,"h":13.79,"l":12.385,"n":13983,"o":12.385,"t":"2026-06-01T04:00:00Z","v":1259340,"vw":13.180669},{"c":12.75,"h":13.2,"l":12.675,"n":8944,"o":13.2,"t":"2026-06-02T04:00:00Z","v":512352,"vw":12.830366},{"c":11.95,"h":12.74,"l":11.885,"n":9187,"o":12.55,"t":"2026-06-03T04:00:00Z","v":512210,"vw":12.281586},{"c":11.65,"h":12.2499,"l":11.56,"n":10896,"o":11.98,"t":"2026-06-04T04:00:00Z","v":553424,"vw":11.759307},{"c":11.32,"h":12.0299,"l":11.12,"n":10774,"o":11.64,"t":"2026-06-05T04:00:00Z","v":512104,"vw":11.455165},{"c":11.58,"h":11.58,"l":10.92,"n":10298,"o":11.575,"t":"2026-06-08T04:00:00Z","v":492242,"vw":11.387908},{"c":11.96,"h":12.52,"l":11.525,"n":9880,"o":11.76,"t":"2026-06-09T04:00:00Z","v":560693,"vw":11.876704},{"c":12.37,"h":12.88,"l":12.02,"n":9393,"o":12.02,"t":"2026-06-10T04:00:00Z","v":570837,"vw":12.462643},{"c":12.44,"h":12.5499,"l":11.82,"n":9267,"o":12.37,"t":"2026-06-11T04:00:00Z","v":565723,"vw":12.309518},{"c":13.37,"h":13.635,"l":12.4401,"n":11085,"o":12.59,"t":"2026-06-12T04:00:00Z","v":798953,"vw":13.20545},{"c":12.92,"h":13.7293,"l":12.63,"n":10887,"o":13.39,"t":"2026-06-15T04:00:00Z","v":750748,"vw":13.03651},{"c":12.63,"h":13.03,"l":12.4501,"n":8799,"o":12.84,"t":"2026-06-16T04:00:00Z","v":622414,"vw":12.672855},{"c":12.4,"h":12.97,"l":12.35,"n":8205,"o":12.44,"t":"2026-06-17T04:00:00Z","v":427596,"vw":12.544034},{"c":12.8,"h":13.39,"l":12.53,"n":8859,"o":12.53,"t":"2026-06-18T04:00:00Z","v":572494,"vw":12.913663},{"c":11.41,"h":12.84,"l":11.28,"n":12508,"o":12.6,"t":"2026-06-22T04:00:00Z","v":869610,"vw":11.659287},{"c":11.58,"h":11.7301,"l":11.3,"n":7125,"o":11.3,"t":"2026-06-23T04:00:00Z","v":408203,"vw":11.562203},{"c":13.35,"h":13.9699,"l":12.5,"n":18458,"o":12.69,"t":"2026-06-24T04:00:00Z","v":1619518,"vw":13.431239},{"c":12.82,"h":13.8,"l":12.65,"n":7616,"o":13.37,"t":"2026-06-25T04:00:00Z","v":472592,"vw":13.051408},{"c":13.81,"h":13.94,"l":12.6,"n":13258,"o":12.6,"t":"2026-06-26T04:00:00Z","v":1378880,"vw":13.724961},{"c":16.6,"h":17.16,"l":13.275,"n":35211,"o":13.96,"t":"2026-06-29T04:00:00Z","v":3653074,"vw":16.00541},{"c":15.81,"h":17.3,"l":15.31,"n":36399,"o":17.16,"t":"2026-06-30T04:00:00Z","v":3544233,"vw":16.047129},{"c":17.41,"h":17.44,"l":14.65,"n":28935,"o":15.63,"t":"2026-07-01T04:00:00Z","v":2826130,"vw":16.674165},{"c":17.2,"h":17.9112,"l":15.91,"n":21852,"o":17.23,"t":"2026-07-02T04:00:00Z","v":2166960,"vw":16.915121},{"c":15.82,"h":17.5,"l":15.2601,"n":16545,"o":17.15,"t":"2026-07-06T04:00:00Z","v":1538031,"vw":15.931382},{"c":15.68,"h":16.69,"l":15.51,"n":14962,"o":15.54,"t":"2026-07-07T04:00:00Z","v":981477,"vw":16.003647},{"c":14.42,"h":15.335,"l":13.78,"n":16568,"o":15.22,"t":"2026-07-08T04:00:00Z","v":1478596,"vw":14.240878},{"c":15.17,"h":15.605,"l":14.39,"n":11129,"o":14.4,"t":"2026-07-09T04:00:00Z","v":892879,"vw":15.181903},{"c":14.89,"h":15.65,"l":14.48,"n":12336,"o":15.27,"t":"2026-07-10T04:00:00Z","v":939414,"vw":14.802125},{"c":15.12,"h":15.55,"l":14.86,"n":9501,"o":14.86,"t":"2026-07-13T04:00:00Z","v":595556,"vw":15.168824},{"c":15.2,"h":15.4195,"l":14.7637,"n":8716,"o":15.05,"t":"2026-07-14T04:00:00Z","v":554468,"vw":15.078164},{"c":15.27,"h":15.7073,"l":14.97,"n":8157,"o":15.33,"t":"2026-07-15T04:00:00Z","v":548264,"vw":15.351741},{"c":16.24,"h":16.25,"l":15.32,"n":8081,"o":15.48,"t":"2026-07-16T04:00:00Z","v":560968,"vw":15.9382},{"c":14.98,"h":16.46,"l":14.82,"n":11450,"o":16.24,"t":"2026-07-17T04:00:00Z","v":808210,"vw":15.503252},{"c":14.7,"h":15.45,"l":14.41,"n":11456,"o":15.13,"t":"2026-07-20T04:00:00Z","v":794932,"vw":14.751228},{"c":14.81,"h":15.115,"l":14.1,"n":8760,"o":14.7,"t":"2026-07-21T04:00:00Z","v":554873,"vw":14.738626},{"c":14.24,"h":15.22,"l":14.09,"n":9178,"o":14.83,"t":"2026-07-22T04:00:00Z","v":615430,"vw":14.440333},{"c":13.77,"h":13.93,"l":13.13,"n":9560,"o":13.88,"t":"2026-07-23T04:00:00Z","v":687457,"vw":13.591232},{"c":14.55,"h":14.86,"l":13.77,"n":11109,"o":13.77,"t":"2026-07-24T04:00:00Z","v":736325,"vw":14.527177},{"c":15.67,"h":16.4,"l":15.301,"n":13449,"o":15.33,"t":"2026-07-27T04:00:00Z","v":976938,"vw":15.707072},{"c":16.16,"h":16.4662,"l":15.775,"n":11807,"o":15.775,"t":"2026-07-28T04:00:00Z","v":722243,"vw":16.168896},{"c":16.47,"h":16.9899,"l":16.03,"n":13153,"o":16.17,"t":"2026-07-29T04:00:00Z","v":959405,"vw":16.540745},{"c":16.34,"h":16.75,"l":15.88,"n":11287,"o":16.74,"t":"2026-07-30T04:00:00Z","v":730081,"vw":16.256195},{"c":16.37,"h":16.48,"l":16.08,"n":11235,"o":16.38,"t":"2026-07-31T04:00:00Z","v":605502,"vw":16.309159},{"c":17,"h":18.06,"l":16.415,"n":18843,"o":16.415,"t":"2026-08-03T04:00:00Z","v":1246850,"vw":17.273672},{"c":17.27,"h":17.6,"l":16.6,"n":13863,"o":16.91,"t":"2026-08-04T04:00:00Z","v":772764,"vw":17.235795},{"c":18.42,"h":18.5,"l":17.37,"n":14697,"o":17.5,"t":"2026-08-05T04:00:00Z","v":879658,"vw":18.207623},{"c":17.38,"h":18.38,"l":17.1501,"n":12140,"o":17.93,"t":"2026-08-06T04:00:00Z","v":695338,"vw":17.692077},{"c":17.58,"h":17.685,"l":16.96,"n":11641,"o":17.28,"t":"2026-08-07T04:00:00Z","v":608232,"vw":17.388597},{"c":17.84,"h":17.98,"l":17.375,"n":11100,"o":17.41,"t":"2026-08-10T04:00:00Z","v":627014,"vw":17.72937},{"c":17.86,"h":18.625,"l":17.655,"n":13848,"o":17.75,"t":"2026-08-11T04:00:00Z","v":867154,"vw":18.108147},{"c":18.77,"h":19.14,"l":17.8,"n":27909,"o":17.87,"t":"2026-08-12T04:00:00Z","v":1579139,"vw":18.689765},{"c":18.76,"h":23.048,"l":18.65,"n":33104,"o":21.98,"t":"2026-08-13T04:00:00Z","v":2519354,"vw":19.910986},{"c":17.03,"h":18.7199,"l":16.83,"n":27167,"o":18.59,"t":"2026-08-14T04:00:00Z","v":1652492,"vw":17.361313},{"c":17.1,"h":17.285,"l":16.63,"n":12062,"o":17.03,"t":"2026-08-17T04:00:00Z","v":692317,"vw":17.040825},{"c":16.73,"h":17.38,"l":16.38,"n":13016,"o":17.025,"t":"2026-08-18T04:00:00Z","v":780260,"vw":16.772722},{"c":17.15,"h":17.86,"l":16.83,"n":13559,"o":16.83,"t":"2026-08-19T04:00:00Z","v":687837,"vw":17.38951},{"c":16.6,"h":16.86,"l":16.25,"n":11486,"o":16.48,"t":"2026-08-20T04:00:00Z","v":746190,"vw":16.583794},{"c":17.24,"h":17.305,"l":16.62,"n":10508,"o":16.62,"t":"2026-08-21T04:00:00Z","v":569073,"vw":17.022295},{"c":17.83,"h":18.39,"l":17.25,"n":10211,"o":17.29,"t":"2026-08-24T04:00:00Z","v":606808,"vw":17.879741},{"c":16.7,"h":17.9,"l":16.62,"n":7511,"o":17.76,"t":"2026-08-25T04:00:00Z","v":450464,"vw":16.969793},{"c":16.47,"h":16.6699,"l":16.12,"n":7975,"o":16.59,"t":"2026-08-26T04:00:00Z","v":452094,"vw":16.426615},{"c":15.9,"h":16.205,"l":15.75,"n":7822,"o":16.1,"t":"2026-08-27T04:00:00Z","v":504438,"vw":15.924409},{"c":16.19,"h":16.48,"l":15.94,"n":7434,"o":15.94,"t":"2026-08-28T04:00:00Z","v":415791,"vw":16.239014},{"c":16.51,"h":16.645,"l":16,"n":10886,"o":16.16,"t":"2026-08-31T04:00:00Z","v":730417,"vw":16.472949},{"c":15.63,"h":16.61,"l":15.45,"n":8203,"o":16.24,"t":"2026-09-01T04:00:00Z","v":577945,"vw":15.768845},{"c":15.86,"h":16.4,"l":15.5001,"n":8711,"o":15.85,"t":"2026-09-02T04:00:00Z","v":492037,"vw":16.034029},{"c":15.16,"h":16.0101,"l":14.92,"n":8216,"o":15.83,"t":"2026-09-03T04:00:00Z","v":558199,"vw":15.21026},{"c":16.14,"h":16.395,"l":14.8,"n":9429,"o":14.93,"t":"2026-09-04T04:00:00Z","v":539540,"vw":15.982706},{"c":15.16,"h":15.94,"l":15.06,"n":10308,"o":15.78,"t":"2026-09-08T04:00:00Z","v":584275,"vw":15.283429},{"c":14.78,"h":15.195,"l":14.74,"n":9882,"o":15.08,"t":"2026-09-09T04:00:00Z","v":554957,"vw":14.926461},{"c":14.66,"h":15.14,"l":14.5,"n":9128,"o":14.6,"t":"2026-09-10T04:00:00Z","v":468163,"vw":14.793571},{"c":14.78,"h":15.17,"l":14.27,"n":7808,"o":14.955,"t":"2026-09-11T04:00:00Z","v":450300,"vw":14.694374},{"c":14.66,"h":15.12,"l":14.41,"n":10933,"o":14.75,"t":"2026-09-14T04:00:00Z","v":663887,"vw":14.62814},{"c":13.59,"h":14.655,"l":13.57,"n":11769,"o":14.65,"t":"2026-09-15T04:00:00Z","v":689031,"vw":13.842865},{"c":13.21,"h":13.775,"l":13.1,"n":9839,"o":13.7,"t":"2026-09-16T04:00:00Z","v":655762,"vw":13.310692},{"c":13.25,"h":13.88,"l":13.25,"n":8040,"o":13.54,"t":"2026-09-17T04:00:00Z","v":512555,"vw":13.355057},{"c":13.06,"h":13.34,"l":12.9129,"n":6982,"o":13.18,"t":"2026-09-18T04:00:00Z","v":620292,"vw":13.08062},{"c":13.34,"h":13.47,"l":12.8,"n":11213,"o":13.04,"t":"2026-09-21T04:00:00Z","v":639737,"vw":13.239126},{"c":13.4,"h":14.04,"l":13.345,"n":8243,"o":13.45,"t":"2026-09-22T04:00:00Z","v":556442,"vw":13.55002},{"c":13.46,"h":13.5,"l":12.99,"n":7113,"o":13.31,"t":"2026-09-23T04:00:00Z","v":405740,"vw":13.330328},{"c":13.33,"h":13.425,"l":13.045,"n":8588,"o":13.35,"t":"2026-09-24T04:00:00Z","v":431569,"vw":13.256038},{"c":13.455,"h":13.64,"l":13.03,"n":6877,"o":13.45,"t":"2026-09-25T04:00:00Z","v":428309,"vw":13.406131},{"c":13.7,"h":14.13,"l":13.245,"n":8110,"o":13.38,"t":"2026-09-28T04:00:00Z","v":636876,"vw":13.676477},{"c":13.46,"h":13.8668,"l":13.46,"n":8205,"o":13.75,"t":"2026-09-29T04:00:00Z","v":541749,"vw":13.596749},{"c":13.22,"h":13.65,"l":13.17,"n":7293,"o":13.49,"t":"2026-09-30T04:00:00Z","v":395890,"vw":13.313281},{"c":12.67,"h":13.3791,"l":12.62,"n":9447,"o":13.3,"t":"2026-10-01T04:00:00Z","v":614770,"vw":12.805313},{"c":12.45,"h":13.07,"l":12.31,"n":7609,"o":12.79,"t":"2026-10-02T04:00:00Z","v":489345,"vw":12.640765},{"c":12.36,"h":12.655,"l":12.13,"n":5831,"o":12.53,"t":"2026-10-05T04:00:00Z","v":359266,"vw":12.329194},{"c":12.28,"h":12.71,"l":12.18,"n":5605,"o":12.43,"t":"2026-10-06T04:00:00Z","v":392928,"vw":12.412255},{"c":12.26,"h":12.44,"l":12.1,"n":6282,"o":12.11,"t":"2026-10-07T04:00:00Z","v":340791,"vw":12.275775},{"c":12.45,"h":12.71,"l":12.11,"n":6755,"o":12.19,"t":"2026-10-08T04:00:00Z","v":635270,"vw":12.407421},{"c":12.7,"h":13.02,"l":12.22,"n":6755,"o":12.35,"t":"2026-10-09T04:00:00Z","v":460662,"vw":12.751618},{"c":12.18,"h":12.575,"l":11.9,"n":7665,"o":12.57,"t":"2026-10-12T04:00:00Z","v":484742,"vw":12.124598},{"c":12.37,"h":12.425,"l":11.98,"n":7008,"o":12.18,"t":"2026-10-13T04:00:00Z","v":446669,"vw":12.256637},{"c":11.76,"h":12.31,"l":11.56,"n":7474,"o":12.2,"t":"2026-10-14T04:00:00Z","v":616583,"vw":11.764207},{"c":12.66,"h":13.0497,"l":11.78,"n":8911,"o":11.78,"t":"2026-10-15T04:00:00Z","v":672641,"vw":12.610333},{"c":12.19,"h":12.78,"l":12.19,"n":5291,"o":12.62,"t":"2026-10-16T04:00:00Z","v":355735,"vw":12.390925},{"c":12.07,"h":12.21,"l":11.97,"n":5546,"o":12.14,"t":"2026-10-19T04:00:00Z","v":354435,"vw":12.082192},{"c":12.08,"h":12.51,"l":11.985,"n":6050,"o":12.14,"t":"2026-10-20T04:00:00Z","v":270080,"vw":12.125379},{"c":11.06,"h":12.09,"l":10.96,"n":8751,"o":12.09,"t":"2026-10-21T04:00:00Z","v":589843,"vw":11.300387},{"c":11.195,"h":11.23,"l":10.91,"n":893,"o":10.91,"t":"2026-10-22T04:00:00Z","v":75324,"vw":11.10973}],"volatilityBars":[{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-09-21T11:30:00Z","v":100,"vw":13.25},{"c":12.95,"h":13.35,"l":12.93,"n":314,"o":13.04,"t":"2026-09-21T13:30:00Z","v":43691,"vw":13.180651},{"c":12.86,"h":12.9952,"l":12.8,"n":230,"o":12.9952,"t":"2026-09-21T13:45:00Z","v":16517,"vw":12.864713},{"c":13.11,"h":13.11,"l":12.845,"n":328,"o":12.865,"t":"2026-09-21T14:00:00Z","v":27598,"vw":12.986374},{"c":13.21,"h":13.23,"l":13.12,"n":153,"o":13.12,"t":"2026-09-21T14:15:00Z","v":8644,"vw":13.183722},{"c":13.2987,"h":13.2987,"l":13.17,"n":411,"o":13.21,"t":"2026-09-21T14:30:00Z","v":39829,"vw":13.230266},{"c":13.19,"h":13.31,"l":13.175,"n":202,"o":13.31,"t":"2026-09-21T14:45:00Z","v":6968,"vw":13.210639},{"c":13.115,"h":13.18,"l":13.06,"n":139,"o":13.18,"t":"2026-09-21T15:00:00Z","v":9593,"vw":13.11786},{"c":13.17,"h":13.24,"l":13.06,"n":332,"o":13.09,"t":"2026-09-21T15:15:00Z","v":19589,"vw":13.182441},{"c":13.204,"h":13.23,"l":13.175,"n":179,"o":13.175,"t":"2026-09-21T15:30:00Z","v":7723,"vw":13.211903},{"c":13.24,"h":13.275,"l":13.19,"n":253,"o":13.19,"t":"2026-09-21T15:45:00Z","v":5928,"vw":13.222175},{"c":13.19,"h":13.285,"l":13.175,"n":347,"o":13.25,"t":"2026-09-21T16:00:00Z","v":27910,"vw":13.242934},{"c":13.21,"h":13.25,"l":13.185,"n":256,"o":13.185,"t":"2026-09-21T16:15:00Z","v":7083,"vw":13.219248},{"c":13.2,"h":13.24,"l":13.18,"n":237,"o":13.21,"t":"2026-09-21T16:30:00Z","v":6401,"vw":13.213185},{"c":13.2,"h":13.265,"l":13.2,"n":369,"o":13.2,"t":"2026-09-21T16:45:00Z","v":17486,"vw":13.242074},{"c":13.15,"h":13.205,"l":13.15,"n":149,"o":13.2,"t":"2026-09-21T17:00:00Z","v":3970,"vw":13.177596},{"c":13.214,"h":13.23,"l":13.15,"n":266,"o":13.15,"t":"2026-09-21T17:15:00Z","v":10089,"vw":13.209078},{"c":13.18,"h":13.2,"l":13.15,"n":325,"o":13.2,"t":"2026-09-21T17:30:00Z","v":15513,"vw":13.175097},{"c":13.22,"h":13.2293,"l":13.16,"n":269,"o":13.18,"t":"2026-09-21T17:45:00Z","v":12198,"vw":13.203699},{"c":13.21,"h":13.23,"l":13.205,"n":302,"o":13.21,"t":"2026-09-21T18:00:00Z","v":11408,"vw":13.214272},{"c":13.189,"h":13.23,"l":13.18,"n":345,"o":13.2015,"t":"2026-09-21T18:15:00Z","v":13090,"vw":13.20502},{"c":13.22,"h":13.22,"l":13.185,"n":320,"o":13.19,"t":"2026-09-21T18:30:00Z","v":12135,"vw":13.2032},{"c":13.32,"h":13.345,"l":13.235,"n":465,"o":13.24,"t":"2026-09-21T18:45:00Z","v":17961,"vw":13.283037},{"c":13.335,"h":13.35,"l":13.3,"n":379,"o":13.3041,"t":"2026-09-21T19:00:00Z","v":13737,"vw":13.319617},{"c":13.35,"h":13.47,"l":13.27,"n":817,"o":13.33,"t":"2026-09-21T19:15:00Z","v":45439,"vw":13.375212},{"c":13.275,"h":13.37,"l":13.27,"n":534,"o":13.37,"t":"2026-09-21T19:30:00Z","v":20733,"vw":13.310273},{"c":13.345,"h":13.365,"l":13.205,"n":1890,"o":13.28,"t":"2026-09-21T19:45:00Z","v":131035,"vw":13.304632},{"c":13.34,"h":13.34,"l":13.34,"n":22,"o":13.34,"t":"2026-09-21T20:00:00Z","v":70867,"vw":13.34},{"c":13.59,"h":13.6,"l":13.49,"n":10,"o":13.49,"t":"2026-09-21T20:15:00Z","v":1408,"vw":13.516621},{"c":13.459,"h":13.459,"l":13.459,"n":1,"o":13.459,"t":"2026-09-21T21:30:00Z","v":100,"vw":13.459},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-09-22T11:30:00Z","v":150,"vw":13.4},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-09-22T12:00:00Z","v":100,"vw":13.4},{"c":13.4,"h":13.4,"l":13.4,"n":4,"o":13.4,"t":"2026-09-22T13:15:00Z","v":168,"vw":13.4},{"c":13.7242,"h":14.04,"l":13.45,"n":354,"o":13.45,"t":"2026-09-22T13:30:00Z","v":74585,"vw":13.809226},{"c":13.5,"h":13.7,"l":13.49,"n":276,"o":13.7,"t":"2026-09-22T13:45:00Z","v":21622,"vw":13.549911},{"c":13.69,"h":13.715,"l":13.5998,"n":251,"o":13.5998,"t":"2026-09-22T14:00:00Z","v":17621,"vw":13.633377},{"c":13.675,"h":13.675,"l":13.5,"n":261,"o":13.67,"t":"2026-09-22T14:15:00Z","v":34536,"vw":13.602046},{"c":13.4844,"h":13.68,"l":13.4844,"n":240,"o":13.67,"t":"2026-09-22T14:30:00Z","v":23688,"vw":13.609925},{"c":13.44,"h":13.51,"l":13.4,"n":240,"o":13.48,"t":"2026-09-22T14:45:00Z","v":8353,"vw":13.446771},{"c":13.4405,"h":13.47,"l":13.4141,"n":129,"o":13.4483,"t":"2026-09-22T15:00:00Z","v":5226,"vw":13.444906},{"c":13.425,"h":13.425,"l":13.42,"n":22,"o":13.42,"t":"2026-09-22T15:15:00Z","v":317,"vw":13.422549},{"c":13.5113,"h":13.565,"l":13.41,"n":264,"o":13.42,"t":"2026-09-22T15:30:00Z","v":12458,"vw":13.475233},{"c":13.63,"h":13.64,"l":13.495,"n":166,"o":13.495,"t":"2026-09-22T15:45:00Z","v":14136,"vw":13.567174},{"c":13.57,"h":13.62,"l":13.57,"n":158,"o":13.61,"t":"2026-09-22T16:00:00Z","v":7083,"vw":13.599248},{"c":13.5206,"h":13.555,"l":13.5206,"n":51,"o":13.5528,"t":"2026-09-22T16:15:00Z","v":5677,"vw":13.55217},{"c":13.57,"h":13.61,"l":13.555,"n":183,"o":13.56,"t":"2026-09-22T16:30:00Z","v":8933,"vw":13.57499},{"c":13.57,"h":13.64,"l":13.57,"n":185,"o":13.59,"t":"2026-09-22T16:45:00Z","v":7319,"vw":13.60444},{"c":13.54,"h":13.59,"l":13.53,"n":175,"o":13.57,"t":"2026-09-22T17:00:00Z","v":13527,"vw":13.556294},{"c":13.54,"h":13.57,"l":13.51,"n":230,"o":13.57,"t":"2026-09-22T17:15:00Z","v":8322,"vw":13.544505},{"c":13.524,"h":13.54,"l":13.51,"n":69,"o":13.54,"t":"2026-09-22T17:30:00Z","v":2237,"vw":13.526744},{"c":13.63,"h":13.645,"l":13.535,"n":357,"o":13.535,"t":"2026-09-22T17:45:00Z","v":12562,"vw":13.571398},{"c":13.6,"h":13.64,"l":13.6,"n":153,"o":13.62,"t":"2026-09-22T18:00:00Z","v":4318,"vw":13.614071},{"c":13.54,"h":13.62,"l":13.51,"n":191,"o":13.62,"t":"2026-09-22T18:15:00Z","v":9679,"vw":13.544424},{"c":13.48,"h":13.55,"l":13.48,"n":215,"o":13.54,"t":"2026-09-22T18:30:00Z","v":7102,"vw":13.514321},{"c":13.375,"h":13.47,"l":13.345,"n":209,"o":13.47,"t":"2026-09-22T18:45:00Z","v":8768,"vw":13.378626},{"c":13.449,"h":13.455,"l":13.375,"n":147,"o":13.375,"t":"2026-09-22T19:00:00Z","v":11470,"vw":13.39537},{"c":13.415,"h":13.455,"l":13.41,"n":250,"o":13.455,"t":"2026-09-22T19:15:00Z","v":13616,"vw":13.431376},{"c":13.54,"h":13.56,"l":13.4,"n":571,"o":13.403,"t":"2026-09-22T19:30:00Z","v":31882,"vw":13.492822},{"c":13.385,"h":13.55,"l":13.37,"n":1601,"o":13.54,"t":"2026-09-22T19:45:00Z","v":95614,"vw":13.436539},{"c":13.44,"h":13.44,"l":13.4,"n":23,"o":13.4,"t":"2026-09-22T20:00:00Z","v":79694,"vw":13.401098},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-09-22T21:00:00Z","v":100,"vw":13.4},{"c":13.4,"h":13.4,"l":13.4,"n":2,"o":13.4,"t":"2026-09-22T23:45:00Z","v":150,"vw":13.4},{"c":13.39,"h":13.39,"l":13.39,"n":3,"o":13.39,"t":"2026-09-23T11:30:00Z","v":502,"vw":13.39},{"c":13.03,"h":13.44,"l":13.03,"n":165,"o":13.31,"t":"2026-09-23T13:30:00Z","v":22618,"vw":13.219162},{"c":13.105,"h":13.15,"l":12.99,"n":348,"o":13.05,"t":"2026-09-23T13:45:00Z","v":34371,"vw":13.047954},{"c":13.11,"h":13.14,"l":13.05,"n":223,"o":13.09,"t":"2026-09-23T14:00:00Z","v":22003,"vw":13.099753},{"c":13.12,"h":13.17,"l":13.1,"n":143,"o":13.14,"t":"2026-09-23T14:15:00Z","v":12136,"vw":13.129944},{"c":13.15,"h":13.18,"l":13.14,"n":126,"o":13.14,"t":"2026-09-23T14:30:00Z","v":5301,"vw":13.168963},{"c":13.22,"h":13.23,"l":13.19,"n":90,"o":13.19,"t":"2026-09-23T14:45:00Z","v":3671,"vw":13.21875},{"c":13.25,"h":13.25,"l":13.215,"n":108,"o":13.225,"t":"2026-09-23T15:00:00Z","v":3899,"vw":13.230946},{"c":13.38,"h":13.38,"l":13.26,"n":324,"o":13.26,"t":"2026-09-23T15:15:00Z","v":24097,"vw":13.313737},{"c":13.365,"h":13.39,"l":13.35,"n":199,"o":13.38,"t":"2026-09-23T15:30:00Z","v":11347,"vw":13.367872},{"c":13.43,"h":13.43,"l":13.36,"n":100,"o":13.37,"t":"2026-09-23T15:45:00Z","v":5121,"vw":13.376184},{"c":13.38,"h":13.4,"l":13.34,"n":108,"o":13.4,"t":"2026-09-23T16:00:00Z","v":7296,"vw":13.361496},{"c":13.365,"h":13.43,"l":13.35,"n":172,"o":13.4,"t":"2026-09-23T16:15:00Z","v":11655,"vw":13.390425},{"c":13.3279,"h":13.395,"l":13.3279,"n":199,"o":13.38,"t":"2026-09-23T16:30:00Z","v":16075,"vw":13.366061},{"c":13.3512,"h":13.3512,"l":13.29,"n":193,"o":13.325,"t":"2026-09-23T16:45:00Z","v":6283,"vw":13.318838},{"c":13.38,"h":13.39,"l":13.32,"n":149,"o":13.32,"t":"2026-09-23T17:00:00Z","v":16820,"vw":13.339236},{"c":13.38,"h":13.385,"l":13.36,"n":109,"o":13.38,"t":"2026-09-23T17:15:00Z","v":6097,"vw":13.366932},{"c":13.3989,"h":13.3989,"l":13.35,"n":153,"o":13.38,"t":"2026-09-23T17:30:00Z","v":5879,"vw":13.371874},{"c":13.46,"h":13.46,"l":13.41,"n":144,"o":13.41,"t":"2026-09-23T17:45:00Z","v":3412,"vw":13.419593},{"c":13.46,"h":13.47,"l":13.44,"n":117,"o":13.46,"t":"2026-09-23T18:00:00Z","v":4433,"vw":13.458217},{"c":13.45,"h":13.47,"l":13.45,"n":118,"o":13.46,"t":"2026-09-23T18:15:00Z","v":4940,"vw":13.458583},{"c":13.44,"h":13.47,"l":13.44,"n":147,"o":13.46,"t":"2026-09-23T18:30:00Z","v":10256,"vw":13.457712},{"c":13.435,"h":13.44,"l":13.39,"n":264,"o":13.44,"t":"2026-09-23T18:45:00Z","v":9907,"vw":13.420404},{"c":13.48,"h":13.48,"l":13.44,"n":245,"o":13.44,"t":"2026-09-23T19:00:00Z","v":11910,"vw":13.460661},{"c":13.44,"h":13.48,"l":13.44,"n":199,"o":13.48,"t":"2026-09-23T19:15:00Z","v":12042,"vw":13.462624},{"c":13.43,"h":13.46,"l":13.41,"n":411,"o":13.43,"t":"2026-09-23T19:30:00Z","v":16954,"vw":13.431809},{"c":13.465,"h":13.5,"l":13.44,"n":1321,"o":13.44,"t":"2026-09-23T19:45:00Z","v":65330,"vw":13.470377},{"c":13.46,"h":13.46,"l":13.46,"n":13,"o":13.46,"t":"2026-09-23T20:00:00Z","v":34748,"vw":13.46},{"c":13.225,"h":13.425,"l":13.14,"n":230,"o":13.35,"t":"2026-09-24T13:30:00Z","v":12530,"vw":13.302157},{"c":13.1,"h":13.23,"l":13.045,"n":207,"o":13.21,"t":"2026-09-24T13:45:00Z","v":8255,"vw":13.136991},{"c":13.245,"h":13.245,"l":13.09,"n":266,"o":13.1,"t":"2026-09-24T14:00:00Z","v":10536,"vw":13.172573},{"c":13.1875,"h":13.265,"l":13.18,"n":154,"o":13.245,"t":"2026-09-24T14:15:00Z","v":4589,"vw":13.222526},{"c":13.23,"h":13.24,"l":13.15,"n":269,"o":13.17,"t":"2026-09-24T14:30:00Z","v":14068,"vw":13.212968},{"c":13.21,"h":13.215,"l":13.18,"n":189,"o":13.21,"t":"2026-09-24T14:45:00Z","v":5707,"vw":13.201497},{"c":13.0984,"h":13.22,"l":13.0984,"n":181,"o":13.22,"t":"2026-09-24T15:00:00Z","v":8004,"vw":13.140694},{"c":13.14,"h":13.17,"l":13.12,"n":390,"o":13.15,"t":"2026-09-24T15:15:00Z","v":21867,"vw":13.15022},{"c":13.18,"h":13.19,"l":13.15,"n":185,"o":13.16,"t":"2026-09-24T15:30:00Z","v":6386,"vw":13.166739},{"c":13.15,"h":13.18,"l":13.12,"n":230,"o":13.13,"t":"2026-09-24T15:45:00Z","v":9805,"vw":13.146975},{"c":13.21,"h":13.21,"l":13.0901,"n":253,"o":13.14,"t":"2026-09-24T16:00:00Z","v":14825,"vw":13.131855},{"c":13.3404,"h":13.4,"l":13.219,"n":496,"o":13.22,"t":"2026-09-24T16:15:00Z","v":32763,"vw":13.325119},{"c":13.34,"h":13.3763,"l":13.31,"n":159,"o":13.355,"t":"2026-09-24T16:30:00Z","v":5009,"vw":13.346563},{"c":13.335,"h":13.34,"l":13.29,"n":188,"o":13.29,"t":"2026-09-24T16:45:00Z","v":8322,"vw":13.328233},{"c":13.34,"h":13.34,"l":13.29,"n":223,"o":13.335,"t":"2026-09-24T17:00:00Z","v":7072,"vw":13.330184},{"c":13.38,"h":13.38,"l":13.33,"n":155,"o":13.33,"t":"2026-09-24T17:15:00Z","v":7694,"vw":13.353199},{"c":13.335,"h":13.37,"l":13.31,"n":154,"o":13.36,"t":"2026-09-24T17:30:00Z","v":6765,"vw":13.32924},{"c":13.32,"h":13.34,"l":13.3,"n":117,"o":13.32,"t":"2026-09-24T17:45:00Z","v":4006,"vw":13.31351},{"c":13.255,"h":13.31,"l":13.17,"n":249,"o":13.31,"t":"2026-09-24T18:00:00Z","v":15284,"vw":13.223609},{"c":13.24,"h":13.29,"l":13.22,"n":269,"o":13.27,"t":"2026-09-24T18:15:00Z","v":11167,"vw":13.256193},{"c":13.21,"h":13.28,"l":13.21,"n":349,"o":13.23,"t":"2026-09-24T18:30:00Z","v":11317,"vw":13.238126},{"c":13.19,"h":13.25,"l":13.19,"n":365,"o":13.21,"t":"2026-09-24T18:45:00Z","v":18949,"vw":13.215085},{"c":13.245,"h":13.25,"l":13.17,"n":188,"o":13.17,"t":"2026-09-24T19:00:00Z","v":8576,"vw":13.221194},{"c":13.245,"h":13.26,"l":13.22,"n":379,"o":13.24,"t":"2026-09-24T19:15:00Z","v":23956,"vw":13.237002},{"c":13.28,"h":13.28,"l":13.24,"n":418,"o":13.245,"t":"2026-09-24T19:30:00Z","v":15650,"vw":13.254447},{"c":13.32,"h":13.35,"l":13.225,"n":1415,"o":13.28,"t":"2026-09-24T19:45:00Z","v":75521,"vw":13.274444},{"c":13.33,"h":13.33,"l":13.33,"n":8,"o":13.33,"t":"2026-09-24T20:00:00Z","v":48834,"vw":13.33},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-09-24T20:45:00Z","v":100,"vw":13.1},{"c":13.2309,"h":13.2309,"l":13.2309,"n":2,"o":13.2309,"t":"2026-09-24T23:15:00Z","v":300,"vw":13.2309},{"c":13.63,"h":13.63,"l":13.63,"n":1,"o":13.63,"t":"2026-09-25T12:00:00Z","v":200,"vw":13.63},{"c":13.305,"h":13.45,"l":13.24,"n":87,"o":13.45,"t":"2026-09-25T13:30:00Z","v":7752,"vw":13.403296},{"c":13.18,"h":13.26,"l":13.08,"n":190,"o":13.26,"t":"2026-09-25T13:45:00Z","v":13010,"vw":13.20169},{"c":13.165,"h":13.205,"l":13.03,"n":256,"o":13.12,"t":"2026-09-25T14:00:00Z","v":17289,"vw":13.125161},{"c":13.225,"h":13.26,"l":13.155,"n":116,"o":13.16,"t":"2026-09-25T14:15:00Z","v":6657,"vw":13.220793},{"c":13.23,"h":13.25,"l":13.2,"n":93,"o":13.25,"t":"2026-09-25T14:30:00Z","v":5172,"vw":13.221693},{"c":13.105,"h":13.205,"l":13.07,"n":172,"o":13.205,"t":"2026-09-25T14:45:00Z","v":10476,"vw":13.114059},{"c":13.13,"h":13.16,"l":13.0325,"n":405,"o":13.105,"t":"2026-09-25T15:00:00Z","v":34480,"vw":13.094852},{"c":13.16,"h":13.2,"l":13.135,"n":103,"o":13.135,"t":"2026-09-25T15:15:00Z","v":3391,"vw":13.173079},{"c":13.175,"h":13.2,"l":13.15,"n":216,"o":13.16,"t":"2026-09-25T15:30:00Z","v":10689,"vw":13.176811},{"c":13.2596,"h":13.2596,"l":13.125,"n":186,"o":13.175,"t":"2026-09-25T15:45:00Z","v":9134,"vw":13.169704},{"c":13.53,"h":13.58,"l":13.3,"n":312,"o":13.3,"t":"2026-09-25T16:00:00Z","v":40710,"vw":13.515789},{"c":13.5,"h":13.54,"l":13.48,"n":153,"o":13.5,"t":"2026-09-25T16:15:00Z","v":11810,"vw":13.509557},{"c":13.61,"h":13.61,"l":13.48,"n":141,"o":13.54,"t":"2026-09-25T16:30:00Z","v":6521,"vw":13.562787},{"c":13.59,"h":13.6,"l":13.54,"n":140,"o":13.595,"t":"2026-09-25T16:45:00Z","v":8312,"vw":13.565209},{"c":13.63,"h":13.64,"l":13.55,"n":168,"o":13.6,"t":"2026-09-25T17:00:00Z","v":31505,"vw":13.597477},{"c":13.53,"h":13.64,"l":13.52,"n":222,"o":13.64,"t":"2026-09-25T17:15:00Z","v":10573,"vw":13.588033},{"c":13.54,"h":13.55,"l":13.46,"n":220,"o":13.55,"t":"2026-09-25T17:30:00Z","v":12255,"vw":13.508676},{"c":13.52,"h":13.55,"l":13.4901,"n":165,"o":13.54,"t":"2026-09-25T17:45:00Z","v":6089,"vw":13.526849},{"c":13.51,"h":13.52,"l":13.48,"n":219,"o":13.52,"t":"2026-09-25T18:00:00Z","v":8512,"vw":13.496154},{"c":13.54,"h":13.56,"l":13.52,"n":193,"o":13.525,"t":"2026-09-25T18:15:00Z","v":8224,"vw":13.537091},{"c":13.58,"h":13.59,"l":13.54,"n":240,"o":13.55,"t":"2026-09-25T18:30:00Z","v":15908,"vw":13.563112},{"c":13.53,"h":13.6,"l":13.53,"n":258,"o":13.58,"t":"2026-09-25T18:45:00Z","v":11268,"vw":13.582019},{"c":13.485,"h":13.535,"l":13.485,"n":187,"o":13.535,"t":"2026-09-25T19:00:00Z","v":7903,"vw":13.517369},{"c":13.435,"h":13.475,"l":13.425,"n":144,"o":13.47,"t":"2026-09-25T19:15:00Z","v":7036,"vw":13.441801},{"c":13.47,"h":13.48,"l":13.4,"n":507,"o":13.405,"t":"2026-09-25T19:30:00Z","v":26881,"vw":13.444801},{"c":13.47,"h":13.47,"l":13.395,"n":991,"o":13.455,"t":"2026-09-25T19:45:00Z","v":45589,"vw":13.439112},{"c":13.455,"h":13.455,"l":13.455,"n":15,"o":13.455,"t":"2026-09-25T20:00:00Z","v":40111,"vw":13.455},{"c":13.499,"h":13.54,"l":13.245,"n":187,"o":13.38,"t":"2026-09-28T13:30:00Z","v":32008,"vw":13.407761},{"c":13.56,"h":13.6,"l":13.499,"n":214,"o":13.54,"t":"2026-09-28T13:45:00Z","v":15560,"vw":13.564502},{"c":13.72,"h":13.755,"l":13.5154,"n":197,"o":13.549,"t":"2026-09-28T14:00:00Z","v":8817,"vw":13.684222},{"c":13.68,"h":13.765,"l":13.6588,"n":183,"o":13.76,"t":"2026-09-28T14:15:00Z","v":11957,"vw":13.713866},{"c":13.57,"h":13.72,"l":13.5406,"n":140,"o":13.7,"t":"2026-09-28T14:30:00Z","v":11199,"vw":13.632536},{"c":13.57,"h":13.59,"l":13.54,"n":183,"o":13.55,"t":"2026-09-28T14:45:00Z","v":7275,"vw":13.569822},{"c":13.5,"h":13.54,"l":13.5,"n":79,"o":13.54,"t":"2026-09-28T15:00:00Z","v":1951,"vw":13.526104},{"c":13.48,"h":13.5,"l":13.435,"n":99,"o":13.49,"t":"2026-09-28T15:15:00Z","v":5973,"vw":13.4623},{"c":13.44,"h":13.48,"l":13.43,"n":138,"o":13.43,"t":"2026-09-28T15:30:00Z","v":6455,"vw":13.451998},{"c":13.365,"h":13.44,"l":13.3536,"n":55,"o":13.415,"t":"2026-09-28T15:45:00Z","v":2354,"vw":13.373157},{"c":13.54,"h":13.55,"l":13.375,"n":276,"o":13.375,"t":"2026-09-28T16:00:00Z","v":24588,"vw":13.467576},{"c":13.8,"h":13.815,"l":13.515,"n":374,"o":13.52,"t":"2026-09-28T16:15:00Z","v":30906,"vw":13.660695},{"c":13.7999,"h":13.84,"l":13.76,"n":148,"o":13.83,"t":"2026-09-28T16:30:00Z","v":9195,"vw":13.798527},{"c":13.81,"h":13.82,"l":13.7201,"n":134,"o":13.76,"t":"2026-09-28T16:45:00Z","v":9891,"vw":13.774486},{"c":14.045,"h":14.13,"l":13.79,"n":464,"o":13.81,"t":"2026-09-28T17:00:00Z","v":37923,"vw":14.039131},{"c":13.815,"h":14.0899,"l":13.76,"n":185,"o":14.0899,"t":"2026-09-28T17:15:00Z","v":12446,"vw":13.918689},{"c":13.85,"h":13.87,"l":13.76,"n":201,"o":13.82,"t":"2026-09-28T17:30:00Z","v":9055,"vw":13.806405},{"c":13.82,"h":13.85,"l":13.78,"n":109,"o":13.82,"t":"2026-09-28T17:45:00Z","v":5292,"vw":13.812843},{"c":13.785,"h":13.82,"l":13.775,"n":256,"o":13.801,"t":"2026-09-28T18:00:00Z","v":9453,"vw":13.805085},{"c":13.8,"h":13.8,"l":13.73,"n":216,"o":13.78,"t":"2026-09-28T18:15:00Z","v":7036,"vw":13.768684},{"c":13.855,"h":13.89,"l":13.82,"n":200,"o":13.82,"t":"2026-09-28T18:30:00Z","v":5748,"vw":13.855726},{"c":13.835,"h":13.86,"l":13.835,"n":115,"o":13.86,"t":"2026-09-28T18:45:00Z","v":3196,"vw":13.849481},{"c":13.78,"h":13.84,"l":13.75,"n":238,"o":13.835,"t":"2026-09-28T19:00:00Z","v":8740,"vw":13.795663},{"c":13.5576,"h":13.83,"l":13.54,"n":748,"o":13.78,"t":"2026-09-28T19:15:00Z","v":98585,"vw":13.658328},{"c":13.735,"h":13.75,"l":13.58,"n":731,"o":13.58,"t":"2026-09-28T19:30:00Z","v":45045,"vw":13.680114},{"c":13.71,"h":13.71,"l":13.59,"n":1406,"o":13.71,"t":"2026-09-28T19:45:00Z","v":122203,"vw":13.656392},{"c":13.7,"h":13.7,"l":13.7,"n":16,"o":13.7,"t":"2026-09-28T20:00:00Z","v":83709,"vw":13.7},{"c":13.66,"h":13.66,"l":13.66,"n":3,"o":13.66,"t":"2026-09-28T20:15:00Z","v":500,"vw":13.66},{"c":13.68,"h":13.68,"l":13.362,"n":25,"o":13.362,"t":"2026-09-28T20:45:00Z","v":934,"vw":13.594714},{"c":13.696,"h":13.696,"l":13.68,"n":2,"o":13.68,"t":"2026-09-28T22:15:00Z","v":300,"vw":13.690667},{"c":13.55,"h":13.63,"l":13.55,"n":8,"o":13.63,"t":"2026-09-29T13:00:00Z","v":2500,"vw":13.557089},{"c":13.7,"h":13.7,"l":13.7,"n":7,"o":13.7,"t":"2026-09-29T13:15:00Z","v":762,"vw":13.7},{"c":13.715,"h":13.8668,"l":13.495,"n":480,"o":13.74,"t":"2026-09-29T13:30:00Z","v":42130,"vw":13.701166},{"c":13.65,"h":13.75,"l":13.6036,"n":170,"o":13.74,"t":"2026-09-29T13:45:00Z","v":15306,"vw":13.664115},{"c":13.66,"h":13.67,"l":13.6,"n":133,"o":13.64,"t":"2026-09-29T14:00:00Z","v":4111,"vw":13.644905},{"c":13.69,"h":13.7399,"l":13.525,"n":534,"o":13.645,"t":"2026-09-29T14:15:00Z","v":52814,"vw":13.639501},{"c":13.71,"h":13.7497,"l":13.66,"n":545,"o":13.69,"t":"2026-09-29T14:30:00Z","v":28869,"vw":13.703526},{"c":13.745,"h":13.775,"l":13.7,"n":218,"o":13.7,"t":"2026-09-29T14:45:00Z","v":15430,"vw":13.734965},{"c":13.67,"h":13.74,"l":13.6247,"n":258,"o":13.74,"t":"2026-09-29T15:00:00Z","v":15270,"vw":13.6886},{"c":13.69,"h":13.72,"l":13.67,"n":136,"o":13.69,"t":"2026-09-29T15:15:00Z","v":7195,"vw":13.697156},{"c":13.7,"h":13.705,"l":13.665,"n":202,"o":13.7,"t":"2026-09-29T15:30:00Z","v":10674,"vw":13.693692},{"c":13.63,"h":13.76,"l":13.61,"n":308,"o":13.69,"t":"2026-09-29T15:45:00Z","v":17719,"vw":13.689846},{"c":13.625,"h":13.65,"l":13.6,"n":116,"o":13.615,"t":"2026-09-29T16:00:00Z","v":6375,"vw":13.626076},{"c":13.61,"h":13.69,"l":13.6079,"n":149,"o":13.625,"t":"2026-09-29T16:15:00Z","v":6842,"vw":13.645948},{"c":13.6,"h":13.64,"l":13.575,"n":123,"o":13.63,"t":"2026-09-29T16:30:00Z","v":6793,"vw":13.608662},{"c":13.5935,"h":13.62,"l":13.59,"n":100,"o":13.61,"t":"2026-09-29T16:45:00Z","v":8379,"vw":13.605348},{"c":13.585,"h":13.645,"l":13.5653,"n":188,"o":13.595,"t":"2026-09-29T17:00:00Z","v":10549,"vw":13.609691},{"c":13.5,"h":13.585,"l":13.485,"n":116,"o":13.585,"t":"2026-09-29T17:15:00Z","v":22297,"vw":13.549941},{"c":13.53,"h":13.555,"l":13.49,"n":133,"o":13.49,"t":"2026-09-29T17:30:00Z","v":9133,"vw":13.5261},{"c":13.515,"h":13.58,"l":13.5,"n":232,"o":13.53,"t":"2026-09-29T17:45:00Z","v":11511,"vw":13.547982},{"c":13.49,"h":13.61,"l":13.49,"n":252,"o":13.52,"t":"2026-09-29T18:00:00Z","v":13865,"vw":13.557272},{"c":13.495,"h":13.51,"l":13.475,"n":124,"o":13.4801,"t":"2026-09-29T18:15:00Z","v":4829,"vw":13.490083},{"c":13.515,"h":13.53,"l":13.46,"n":236,"o":13.495,"t":"2026-09-29T18:30:00Z","v":10496,"vw":13.495477},{"c":13.595,"h":13.6,"l":13.5,"n":161,"o":13.52,"t":"2026-09-29T18:45:00Z","v":8660,"vw":13.541958},{"c":13.625,"h":13.64,"l":13.605,"n":217,"o":13.62,"t":"2026-09-29T19:00:00Z","v":14919,"vw":13.623852},{"c":13.53,"h":13.625,"l":13.53,"n":428,"o":13.625,"t":"2026-09-29T19:15:00Z","v":34313,"vw":13.592612},{"c":13.53,"h":13.56,"l":13.505,"n":451,"o":13.53,"t":"2026-09-29T19:30:00Z","v":19574,"vw":13.525945},{"c":13.46,"h":13.535,"l":13.46,"n":1423,"o":13.53,"t":"2026-09-29T19:45:00Z","v":80802,"vw":13.498676},{"c":13.39,"h":13.46,"l":13.39,"n":20,"o":13.46,"t":"2026-09-29T20:00:00Z","v":47687,"vw":13.457704},{"c":13.65,"h":13.65,"l":13.65,"n":1,"o":13.65,"t":"2026-09-29T22:45:00Z","v":100,"vw":13.65},{"c":13.44,"h":13.44,"l":13.44,"n":1,"o":13.44,"t":"2026-09-30T11:00:00Z","v":100,"vw":13.44},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-09-30T11:15:00Z","v":950,"vw":13.4},{"c":13.43,"h":13.57,"l":13.35,"n":226,"o":13.49,"t":"2026-09-30T13:30:00Z","v":19790,"vw":13.442665},{"c":13.4506,"h":13.49,"l":13.39,"n":299,"o":13.48,"t":"2026-09-30T13:45:00Z","v":12324,"vw":13.44368},{"c":13.57,"h":13.57,"l":13.49,"n":169,"o":13.51,"t":"2026-09-30T14:00:00Z","v":10455,"vw":13.538176},{"c":13.44,"h":13.65,"l":13.44,"n":134,"o":13.53,"t":"2026-09-30T14:15:00Z","v":5929,"vw":13.556012},{"c":13.53,"h":13.53,"l":13.4,"n":166,"o":13.45,"t":"2026-09-30T14:30:00Z","v":9073,"vw":13.438712},{"c":13.51,"h":13.53,"l":13.49,"n":104,"o":13.52,"t":"2026-09-30T14:45:00Z","v":3428,"vw":13.50738},{"c":13.4,"h":13.47,"l":13.36,"n":349,"o":13.47,"t":"2026-09-30T15:00:00Z","v":20169,"vw":13.411108},{"c":13.38,"h":13.435,"l":13.33,"n":392,"o":13.39,"t":"2026-09-30T15:15:00Z","v":18390,"vw":13.38472},{"c":13.34,"h":13.41,"l":13.34,"n":178,"o":13.41,"t":"2026-09-30T15:30:00Z","v":8173,"vw":13.379139},{"c":13.26,"h":13.315,"l":13.24,"n":123,"o":13.315,"t":"2026-09-30T15:45:00Z","v":6059,"vw":13.276087},{"c":13.29,"h":13.34,"l":13.26,"n":221,"o":13.28,"t":"2026-09-30T16:00:00Z","v":10043,"vw":13.293353},{"c":13.36,"h":13.365,"l":13.275,"n":119,"o":13.275,"t":"2026-09-30T16:15:00Z","v":6000,"vw":13.324793},{"c":13.425,"h":13.425,"l":13.35,"n":216,"o":13.37,"t":"2026-09-30T16:30:00Z","v":15143,"vw":13.390194},{"c":13.41,"h":13.45,"l":13.41,"n":142,"o":13.43,"t":"2026-09-30T16:45:00Z","v":11446,"vw":13.43195},{"c":13.375,"h":13.41,"l":13.37,"n":131,"o":13.39,"t":"2026-09-30T17:00:00Z","v":5335,"vw":13.382162},{"c":13.33,"h":13.365,"l":13.26,"n":174,"o":13.36,"t":"2026-09-30T17:15:00Z","v":10840,"vw":13.315725},{"c":13.31,"h":13.335,"l":13.2868,"n":110,"o":13.335,"t":"2026-09-30T17:30:00Z","v":3438,"vw":13.30384},{"c":13.285,"h":13.3121,"l":13.27,"n":118,"o":13.3,"t":"2026-09-30T17:45:00Z","v":8213,"vw":13.30252},{"c":13.27,"h":13.31,"l":13.26,"n":118,"o":13.29,"t":"2026-09-30T18:00:00Z","v":10045,"vw":13.286369},{"c":13.235,"h":13.285,"l":13.21,"n":195,"o":13.28,"t":"2026-09-30T18:15:00Z","v":11923,"vw":13.25008},{"c":13.23,"h":13.2479,"l":13.2,"n":135,"o":13.22,"t":"2026-09-30T18:30:00Z","v":6513,"vw":13.228295},{"c":13.255,"h":13.26,"l":13.215,"n":249,"o":13.23,"t":"2026-09-30T18:45:00Z","v":14225,"vw":13.243806},{"c":13.236,"h":13.255,"l":13.22,"n":154,"o":13.255,"t":"2026-09-30T19:00:00Z","v":6015,"vw":13.237577},{"c":13.17,"h":13.235,"l":13.17,"n":236,"o":13.235,"t":"2026-09-30T19:15:00Z","v":10626,"vw":13.207301},{"c":13.22,"h":13.23,"l":13.17,"n":326,"o":13.17,"t":"2026-09-30T19:30:00Z","v":10720,"vw":13.212602},{"c":13.205,"h":13.245,"l":13.185,"n":1213,"o":13.215,"t":"2026-09-30T19:45:00Z","v":54792,"vw":13.21456},{"c":13.2,"h":13.38,"l":13.2,"n":18,"o":13.22,"t":"2026-09-30T20:00:00Z","v":62914,"vw":13.219946},{"c":13.28,"h":13.28,"l":13.24,"n":13,"o":13.28,"t":"2026-09-30T20:15:00Z","v":2283,"vw":13.264474},{"c":13.45,"h":13.45,"l":13.45,"n":1,"o":13.45,"t":"2026-09-30T22:00:00Z","v":100,"vw":13.45},{"c":13.245,"h":13.3791,"l":13.21,"n":108,"o":13.3,"t":"2026-10-01T13:30:00Z","v":15732,"vw":13.295697},{"c":13.075,"h":13.2625,"l":13.07,"n":312,"o":13.26,"t":"2026-10-01T13:45:00Z","v":19812,"vw":13.164598},{"c":13.14,"h":13.14,"l":12.98,"n":219,"o":13.0501,"t":"2026-10-01T14:00:00Z","v":12672,"vw":13.023079},{"c":13.035,"h":13.13,"l":13.01,"n":272,"o":13.13,"t":"2026-10-01T14:15:00Z","v":11919,"vw":13.072587},{"c":12.8288,"h":13.08,"l":12.8288,"n":310,"o":13.035,"t":"2026-10-01T14:30:00Z","v":21609,"vw":13.015144},{"c":12.92,"h":12.94,"l":12.82,"n":421,"o":12.82,"t":"2026-10-01T14:45:00Z","v":28658,"vw":12.888501},{"c":12.835,"h":12.95,"l":12.8,"n":350,"o":12.93,"t":"2026-10-01T15:00:00Z","v":21575,"vw":12.868263},{"c":12.695,"h":12.8286,"l":12.695,"n":226,"o":12.82,"t":"2026-10-01T15:15:00Z","v":19891,"vw":12.763164},{"c":12.64,"h":12.73,"l":12.64,"n":169,"o":12.68,"t":"2026-10-01T15:30:00Z","v":10392,"vw":12.675499},{"c":12.7206,"h":12.7206,"l":12.65,"n":240,"o":12.65,"t":"2026-10-01T15:45:00Z","v":10215,"vw":12.681636},{"c":12.735,"h":12.79,"l":12.7147,"n":133,"o":12.7147,"t":"2026-10-01T16:00:00Z","v":7228,"vw":12.753417},{"c":12.75,"h":12.84,"l":12.7448,"n":246,"o":12.7448,"t":"2026-10-01T16:15:00Z","v":16028,"vw":12.784746},{"c":12.77,"h":12.79,"l":12.72,"n":170,"o":12.76,"t":"2026-10-01T16:30:00Z","v":7118,"vw":12.759773},{"c":12.74,"h":12.76,"l":12.715,"n":97,"o":12.76,"t":"2026-10-01T16:45:00Z","v":2931,"vw":12.744944},{"c":12.78,"h":12.78,"l":12.705,"n":140,"o":12.75,"t":"2026-10-01T17:00:00Z","v":6509,"vw":12.748319},{"c":12.75,"h":12.81,"l":12.75,"n":150,"o":12.78,"t":"2026-10-01T17:15:00Z","v":6230,"vw":12.784986},{"c":12.71,"h":12.81,"l":12.67,"n":247,"o":12.76,"t":"2026-10-01T17:30:00Z","v":10030,"vw":12.743066},{"c":12.67,"h":12.74,"l":12.62,"n":639,"o":12.73,"t":"2026-10-01T17:45:00Z","v":48449,"vw":12.704589},{"c":12.78,"h":12.79,"l":12.635,"n":365,"o":12.66,"t":"2026-10-01T18:00:00Z","v":27736,"vw":12.69394},{"c":12.85,"h":12.88,"l":12.81,"n":312,"o":12.81,"t":"2026-10-01T18:15:00Z","v":10297,"vw":12.849352},{"c":12.835,"h":12.9,"l":12.82,"n":132,"o":12.88,"t":"2026-10-01T18:30:00Z","v":5584,"vw":12.851768},{"c":12.855,"h":12.86,"l":12.82,"n":146,"o":12.835,"t":"2026-10-01T18:45:00Z","v":5604,"vw":12.84998},{"c":12.86,"h":12.905,"l":12.79,"n":673,"o":12.84,"t":"2026-10-01T19:00:00Z","v":49795,"vw":12.859268},{"c":12.785,"h":12.89,"l":12.76,"n":396,"o":12.855,"t":"2026-10-01T19:15:00Z","v":31855,"vw":12.851609},{"c":12.705,"h":12.81,"l":12.705,"n":360,"o":12.8,"t":"2026-10-01T19:30:00Z","v":21677,"vw":12.777004},{"c":12.675,"h":12.75,"l":12.63,"n":1282,"o":12.705,"t":"2026-10-01T19:45:00Z","v":82001,"vw":12.679301},{"c":12.68,"h":12.68,"l":12.67,"n":23,"o":12.67,"t":"2026-10-01T20:00:00Z","v":83100,"vw":12.670017},{"c":12.6327,"h":12.6327,"l":12.6327,"n":1,"o":12.6327,"t":"2026-10-01T22:00:00Z","v":100,"vw":12.6327},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-10-01T22:15:00Z","v":300,"vw":12.65},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-10-02T12:00:00Z","v":100,"vw":12.71},{"c":12.72,"h":12.87,"l":12.6701,"n":136,"o":12.79,"t":"2026-10-02T13:30:00Z","v":24415,"vw":12.788723},{"c":12.79,"h":12.81,"l":12.75,"n":149,"o":12.76,"t":"2026-10-02T13:45:00Z","v":13643,"vw":12.772702},{"c":12.9459,"h":12.9605,"l":12.77,"n":173,"o":12.77,"t":"2026-10-02T14:00:00Z","v":10837,"vw":12.906211},{"c":13.025,"h":13.07,"l":12.975,"n":152,"o":12.99,"t":"2026-10-02T14:15:00Z","v":8020,"vw":13.006316},{"c":13.045,"h":13.05,"l":13,"n":56,"o":13.02,"t":"2026-10-02T14:30:00Z","v":2556,"vw":13.026093},{"c":12.88,"h":13.01,"l":12.85,"n":360,"o":13.01,"t":"2026-10-02T14:45:00Z","v":32208,"vw":12.948717},{"c":12.68,"h":12.88,"l":12.68,"n":207,"o":12.88,"t":"2026-10-02T15:00:00Z","v":10499,"vw":12.810831},{"c":12.73,"h":12.73,"l":12.6326,"n":256,"o":12.7,"t":"2026-10-02T15:15:00Z","v":12517,"vw":12.675993},{"c":12.74,"h":12.82,"l":12.74,"n":145,"o":12.76,"t":"2026-10-02T15:30:00Z","v":7629,"vw":12.786848},{"c":12.82,"h":12.82,"l":12.74,"n":274,"o":12.755,"t":"2026-10-02T15:45:00Z","v":13619,"vw":12.801919},{"c":12.8,"h":12.84,"l":12.79,"n":226,"o":12.82,"t":"2026-10-02T16:00:00Z","v":7285,"vw":12.820274},{"c":12.88,"h":12.88,"l":12.81,"n":227,"o":12.81,"t":"2026-10-02T16:15:00Z","v":15527,"vw":12.840652},{"c":12.905,"h":12.93,"l":12.87,"n":177,"o":12.88,"t":"2026-10-02T16:30:00Z","v":10446,"vw":12.90297},{"c":12.87,"h":12.93,"l":12.87,"n":160,"o":12.92,"t":"2026-10-02T16:45:00Z","v":6169,"vw":12.898363},{"c":12.865,"h":12.89,"l":12.86,"n":73,"o":12.875,"t":"2026-10-02T17:00:00Z","v":3005,"vw":12.871237},{"c":12.82,"h":12.89,"l":12.82,"n":163,"o":12.87,"t":"2026-10-02T17:15:00Z","v":9387,"vw":12.856107},{"c":12.74,"h":12.815,"l":12.7263,"n":98,"o":12.815,"t":"2026-10-02T17:30:00Z","v":5850,"vw":12.77361},{"c":12.755,"h":12.77,"l":12.74,"n":119,"o":12.745,"t":"2026-10-02T17:45:00Z","v":9571,"vw":12.753877},{"c":12.75,"h":12.8,"l":12.74,"n":138,"o":12.77,"t":"2026-10-02T18:00:00Z","v":9357,"vw":12.768429},{"c":12.605,"h":12.7499,"l":12.595,"n":265,"o":12.74,"t":"2026-10-02T18:15:00Z","v":11698,"vw":12.645263},{"c":12.62,"h":12.64,"l":12.605,"n":250,"o":12.61,"t":"2026-10-02T18:30:00Z","v":11077,"vw":12.620081},{"c":12.595,"h":12.63,"l":12.59,"n":188,"o":12.62,"t":"2026-10-02T18:45:00Z","v":6990,"vw":12.62372},{"c":12.565,"h":12.6,"l":12.55,"n":266,"o":12.595,"t":"2026-10-02T19:00:00Z","v":12888,"vw":12.572828},{"c":12.48,"h":12.565,"l":12.47,"n":361,"o":12.565,"t":"2026-10-02T19:15:00Z","v":21067,"vw":12.506072},{"c":12.355,"h":12.48,"l":12.31,"n":721,"o":12.48,"t":"2026-10-02T19:30:00Z","v":41686,"vw":12.410126},{"c":12.44,"h":12.47,"l":12.3586,"n":1268,"o":12.3586,"t":"2026-10-02T19:45:00Z","v":79442,"vw":12.418013},{"c":12.45,"h":12.45,"l":12.45,"n":22,"o":12.45,"t":"2026-10-02T20:00:00Z","v":78368,"vw":12.45},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-02T21:45:00Z","v":100,"vw":12.5},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-05T13:15:00Z","v":100,"vw":12.5},{"c":12.48,"h":12.655,"l":12.48,"n":207,"o":12.53,"t":"2026-10-05T13:30:00Z","v":18071,"vw":12.542686},{"c":12.165,"h":12.45,"l":12.13,"n":300,"o":12.45,"t":"2026-10-05T13:45:00Z","v":20657,"vw":12.21573},{"c":12.36,"h":12.36,"l":12.175,"n":146,"o":12.18,"t":"2026-10-05T14:00:00Z","v":9193,"vw":12.27894},{"c":12.175,"h":12.35,"l":12.175,"n":243,"o":12.3174,"t":"2026-10-05T14:15:00Z","v":23937,"vw":12.26741},{"c":12.3237,"h":12.3566,"l":12.15,"n":230,"o":12.175,"t":"2026-10-05T14:30:00Z","v":16421,"vw":12.220559},{"c":12.29,"h":12.38,"l":12.25,"n":176,"o":12.36,"t":"2026-10-05T14:45:00Z","v":9635,"vw":12.305185},{"c":12.285,"h":12.3,"l":12.2531,"n":45,"o":12.29,"t":"2026-10-05T15:00:00Z","v":3262,"vw":12.270375},{"c":12.26,"h":12.32,"l":12.2306,"n":121,"o":12.31,"t":"2026-10-05T15:15:00Z","v":5425,"vw":12.273746},{"c":12.26,"h":12.26,"l":12.23,"n":52,"o":12.25,"t":"2026-10-05T15:30:00Z","v":1544,"vw":12.238889},{"c":12.27,"h":12.27,"l":12.22,"n":95,"o":12.22,"t":"2026-10-05T15:45:00Z","v":3602,"vw":12.242831},{"c":12.34,"h":12.34,"l":12.26,"n":68,"o":12.26,"t":"2026-10-05T16:00:00Z","v":2760,"vw":12.299215},{"c":12.36,"h":12.36,"l":12.32,"n":29,"o":12.32,"t":"2026-10-05T16:15:00Z","v":1428,"vw":12.339946},{"c":12.3231,"h":12.345,"l":12.3231,"n":11,"o":12.345,"t":"2026-10-05T16:30:00Z","v":1165,"vw":12.331494},{"c":12.34,"h":12.39,"l":12.325,"n":110,"o":12.345,"t":"2026-10-05T16:45:00Z","v":6736,"vw":12.365549},{"c":12.2896,"h":12.3241,"l":12.2858,"n":75,"o":12.32,"t":"2026-10-05T17:00:00Z","v":2786,"vw":12.29962},{"c":12.32,"h":12.34,"l":12.3105,"n":78,"o":12.33,"t":"2026-10-05T17:15:00Z","v":5189,"vw":12.322241},{"c":12.43,"h":12.43,"l":12.325,"n":182,"o":12.325,"t":"2026-10-05T17:30:00Z","v":12485,"vw":12.390068},{"c":12.3435,"h":12.43,"l":12.33,"n":106,"o":12.43,"t":"2026-10-05T17:45:00Z","v":6260,"vw":12.358271},{"c":12.345,"h":12.385,"l":12.32,"n":156,"o":12.37,"t":"2026-10-05T18:00:00Z","v":9231,"vw":12.339875},{"c":12.34,"h":12.34,"l":12.33,"n":68,"o":12.34,"t":"2026-10-05T18:15:00Z","v":1601,"vw":12.336418},{"c":12.34,"h":12.34,"l":12.325,"n":53,"o":12.34,"t":"2026-10-05T18:30:00Z","v":1567,"vw":12.336469},{"c":12.37,"h":12.37,"l":12.335,"n":158,"o":12.35,"t":"2026-10-05T18:45:00Z","v":5571,"vw":12.354823},{"c":12.33,"h":12.3799,"l":12.32,"n":254,"o":12.37,"t":"2026-10-05T19:00:00Z","v":11415,"vw":12.341235},{"c":12.32,"h":12.33,"l":12.3,"n":136,"o":12.33,"t":"2026-10-05T19:15:00Z","v":8046,"vw":12.305268},{"c":12.3401,"h":12.36,"l":12.28,"n":456,"o":12.32,"t":"2026-10-05T19:30:00Z","v":28079,"vw":12.308487},{"c":12.35,"h":12.35,"l":12.3,"n":1012,"o":12.34,"t":"2026-10-05T19:45:00Z","v":54510,"vw":12.325829},{"c":12.36,"h":12.36,"l":12.36,"n":9,"o":12.36,"t":"2026-10-05T20:00:00Z","v":74165,"vw":12.36},{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-10-05T20:45:00Z","v":100,"vw":12.52},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-05T22:30:00Z","v":500,"vw":12.5},{"c":12.44,"h":12.44,"l":12.44,"n":1,"o":12.44,"t":"2026-10-05T23:15:00Z","v":500,"vw":12.44},{"c":12.3101,"h":12.68,"l":12.18,"n":212,"o":12.43,"t":"2026-10-06T13:30:00Z","v":36484,"vw":12.341075},{"c":12.46,"h":12.53,"l":12.375,"n":230,"o":12.375,"t":"2026-10-06T13:45:00Z","v":26678,"vw":12.449308},{"c":12.42,"h":12.575,"l":12.4021,"n":166,"o":12.475,"t":"2026-10-06T14:00:00Z","v":10047,"vw":12.493216},{"c":12.3994,"h":12.44,"l":12.35,"n":154,"o":12.42,"t":"2026-10-06T14:15:00Z","v":6468,"vw":12.406678},{"c":12.49,"h":12.49,"l":12.3994,"n":117,"o":12.3994,"t":"2026-10-06T14:30:00Z","v":13874,"vw":12.459402},{"c":12.495,"h":12.52,"l":12.41,"n":331,"o":12.5,"t":"2026-10-06T14:45:00Z","v":28710,"vw":12.43867},{"c":12.53,"h":12.53,"l":12.475,"n":161,"o":12.475,"t":"2026-10-06T15:00:00Z","v":7306,"vw":12.508052},{"c":12.57,"h":12.605,"l":12.49,"n":195,"o":12.5249,"t":"2026-10-06T15:15:00Z","v":10066,"vw":12.54832},{"c":12.6,"h":12.6,"l":12.555,"n":97,"o":12.573,"t":"2026-10-06T15:30:00Z","v":4462,"vw":12.573842},{"c":12.55,"h":12.6,"l":12.55,"n":57,"o":12.589,"t":"2026-10-06T15:45:00Z","v":3572,"vw":12.584511},{"c":12.68,"h":12.695,"l":12.54,"n":157,"o":12.56,"t":"2026-10-06T16:00:00Z","v":20121,"vw":12.612656},{"c":12.685,"h":12.71,"l":12.6693,"n":170,"o":12.67,"t":"2026-10-06T16:15:00Z","v":9734,"vw":12.688469},{"c":12.62,"h":12.71,"l":12.5801,"n":226,"o":12.685,"t":"2026-10-06T16:30:00Z","v":21159,"vw":12.668234},{"c":12.58,"h":12.61,"l":12.58,"n":56,"o":12.61,"t":"2026-10-06T16:45:00Z","v":1888,"vw":12.585352},{"c":12.53,"h":12.57,"l":12.53,"n":50,"o":12.57,"t":"2026-10-06T17:00:00Z","v":2262,"vw":12.554672},{"c":12.45,"h":12.52,"l":12.425,"n":105,"o":12.52,"t":"2026-10-06T17:15:00Z","v":9095,"vw":12.468892},{"c":12.43,"h":12.46,"l":12.43,"n":62,"o":12.44,"t":"2026-10-06T17:30:00Z","v":4247,"vw":12.441943},{"c":12.41,"h":12.43,"l":12.4029,"n":161,"o":12.425,"t":"2026-10-06T17:45:00Z","v":8413,"vw":12.419871},{"c":12.385,"h":12.41,"l":12.38,"n":91,"o":12.41,"t":"2026-10-06T18:00:00Z","v":2794,"vw":12.389799},{"c":12.3841,"h":12.4,"l":12.37,"n":114,"o":12.385,"t":"2026-10-06T18:15:00Z","v":4937,"vw":12.385676},{"c":12.365,"h":12.3852,"l":12.3501,"n":126,"o":12.375,"t":"2026-10-06T18:30:00Z","v":7951,"vw":12.369533},{"c":12.3443,"h":12.37,"l":12.33,"n":128,"o":12.365,"t":"2026-10-06T18:45:00Z","v":4174,"vw":12.349938},{"c":12.275,"h":12.345,"l":12.275,"n":107,"o":12.345,"t":"2026-10-06T19:00:00Z","v":3377,"vw":12.319381},{"c":12.31,"h":12.325,"l":12.275,"n":172,"o":12.275,"t":"2026-10-06T19:15:00Z","v":8218,"vw":12.301485},{"c":12.235,"h":12.3132,"l":12.235,"n":164,"o":12.3,"t":"2026-10-06T19:30:00Z","v":8896,"vw":12.274083},{"c":12.27,"h":12.33,"l":12.2,"n":973,"o":12.21,"t":"2026-10-06T19:45:00Z","v":64673,"vw":12.281337},{"c":12.28,"h":12.28,"l":12.28,"n":11,"o":12.28,"t":"2026-10-06T20:00:00Z","v":48309,"vw":12.28},{"c":12.49,"h":12.49,"l":12.301,"n":4,"o":12.301,"t":"2026-10-06T23:30:00Z","v":840,"vw":12.365429},{"c":12.25,"h":12.25,"l":12.25,"n":3,"o":12.25,"t":"2026-10-07T11:00:00Z","v":150,"vw":12.25},{"c":12.21,"h":12.25,"l":12.21,"n":3,"o":12.25,"t":"2026-10-07T13:00:00Z","v":205,"vw":12.23},{"c":12.19,"h":12.24,"l":12.1,"n":164,"o":12.11,"t":"2026-10-07T13:30:00Z","v":16715,"vw":12.159884},{"c":12.17,"h":12.245,"l":12.16,"n":108,"o":12.2,"t":"2026-10-07T13:45:00Z","v":9610,"vw":12.203434},{"c":12.16,"h":12.22,"l":12.16,"n":112,"o":12.17,"t":"2026-10-07T14:00:00Z","v":5869,"vw":12.190339},{"c":12.28,"h":12.28,"l":12.18,"n":196,"o":12.18,"t":"2026-10-07T14:15:00Z","v":10604,"vw":12.241694},{"c":12.23,"h":12.31,"l":12.23,"n":153,"o":12.29,"t":"2026-10-07T14:30:00Z","v":7508,"vw":12.289334},{"c":12.24,"h":12.255,"l":12.2,"n":85,"o":12.22,"t":"2026-10-07T14:45:00Z","v":6306,"vw":12.231613},{"c":12.27,"h":12.27,"l":12.22,"n":95,"o":12.24,"t":"2026-10-07T15:00:00Z","v":4671,"vw":12.234684},{"c":12.25,"h":12.25,"l":12.22,"n":52,"o":12.23,"t":"2026-10-07T15:15:00Z","v":2232,"vw":12.236606},{"c":12.26,"h":12.315,"l":12.255,"n":154,"o":12.26,"t":"2026-10-07T15:30:00Z","v":7899,"vw":12.274605},{"c":12.305,"h":12.305,"l":12.245,"n":137,"o":12.28,"t":"2026-10-07T15:45:00Z","v":7469,"vw":12.274539},{"c":12.31,"h":12.32,"l":12.26,"n":108,"o":12.29,"t":"2026-10-07T16:00:00Z","v":5385,"vw":12.283462},{"c":12.36,"h":12.36,"l":12.29,"n":230,"o":12.305,"t":"2026-10-07T16:15:00Z","v":10600,"vw":12.310535},{"c":12.4,"h":12.44,"l":12.36,"n":371,"o":12.36,"t":"2026-10-07T16:30:00Z","v":21942,"vw":12.399292},{"c":12.31,"h":12.41,"l":12.31,"n":195,"o":12.395,"t":"2026-10-07T16:45:00Z","v":6201,"vw":12.343453},{"c":12.325,"h":12.335,"l":12.26,"n":284,"o":12.29,"t":"2026-10-07T17:00:00Z","v":13541,"vw":12.293712},{"c":12.22,"h":12.29,"l":12.21,"n":106,"o":12.29,"t":"2026-10-07T17:15:00Z","v":3658,"vw":12.233877},{"c":12.325,"h":12.325,"l":12.21,"n":269,"o":12.21,"t":"2026-10-07T17:30:00Z","v":11898,"vw":12.26231},{"c":12.3,"h":12.33,"l":12.29,"n":197,"o":12.3,"t":"2026-10-07T17:45:00Z","v":7222,"vw":12.307192},{"c":12.325,"h":12.37,"l":12.295,"n":229,"o":12.295,"t":"2026-10-07T18:00:00Z","v":8509,"vw":12.332286},{"c":12.35,"h":12.37,"l":12.3183,"n":220,"o":12.33,"t":"2026-10-07T18:15:00Z","v":9967,"vw":12.342944},{"c":12.36,"h":12.36,"l":12.32,"n":140,"o":12.35,"t":"2026-10-07T18:30:00Z","v":3846,"vw":12.342325},{"c":12.33,"h":12.355,"l":12.325,"n":178,"o":12.35,"t":"2026-10-07T18:45:00Z","v":16716,"vw":12.339288},{"c":12.325,"h":12.37,"l":12.325,"n":180,"o":12.34,"t":"2026-10-07T19:00:00Z","v":12070,"vw":12.344114},{"c":12.29,"h":12.32,"l":12.275,"n":172,"o":12.32,"t":"2026-10-07T19:15:00Z","v":8628,"vw":12.287868},{"c":12.245,"h":12.29,"l":12.23,"n":285,"o":12.29,"t":"2026-10-07T19:30:00Z","v":16852,"vw":12.257703},{"c":12.26,"h":12.275,"l":12.21,"n":869,"o":12.23,"t":"2026-10-07T19:45:00Z","v":59508,"vw":12.24536},{"c":12.42,"h":12.42,"l":12.26,"n":28,"o":12.26,"t":"2026-10-07T20:00:00Z","v":32120,"vw":12.260739},{"c":12.18,"h":12.2382,"l":12.11,"n":153,"o":12.19,"t":"2026-10-08T13:30:00Z","v":14987,"vw":12.177089},{"c":12.29,"h":12.3104,"l":12.1511,"n":61,"o":12.2,"t":"2026-10-08T13:45:00Z","v":3712,"vw":12.210345},{"c":12.48,"h":12.71,"l":12.34,"n":382,"o":12.34,"t":"2026-10-08T14:00:00Z","v":32429,"vw":12.527016},{"c":12.48,"h":12.5,"l":12.4402,"n":116,"o":12.4402,"t":"2026-10-08T14:15:00Z","v":6655,"vw":12.458034},{"c":12.37,"h":12.53,"l":12.37,"n":374,"o":12.4449,"t":"2026-10-08T14:30:00Z","v":24970,"vw":12.477532},{"c":12.4176,"h":12.44,"l":12.35,"n":260,"o":12.41,"t":"2026-10-08T14:45:00Z","v":18290,"vw":12.412733},{"c":12.32,"h":12.39,"l":12.3,"n":93,"o":12.375,"t":"2026-10-08T15:00:00Z","v":5402,"vw":12.339498},{"c":12.27,"h":12.33,"l":12.22,"n":311,"o":12.31,"t":"2026-10-08T15:15:00Z","v":30224,"vw":12.267854},{"c":12.315,"h":12.315,"l":12.27,"n":103,"o":12.29,"t":"2026-10-08T15:30:00Z","v":9849,"vw":12.2978},{"c":12.34,"h":12.34,"l":12.27,"n":184,"o":12.31,"t":"2026-10-08T15:45:00Z","v":11226,"vw":12.29984},{"c":12.295,"h":12.385,"l":12.26,"n":227,"o":12.355,"t":"2026-10-08T16:00:00Z","v":17383,"vw":12.321605},{"c":12.32,"h":12.345,"l":12.21,"n":292,"o":12.28,"t":"2026-10-08T16:15:00Z","v":31256,"vw":12.304643},{"c":12.335,"h":12.35,"l":12.28,"n":145,"o":12.33,"t":"2026-10-08T16:30:00Z","v":7795,"vw":12.315143},{"c":12.47,"h":12.47,"l":12.31,"n":113,"o":12.33,"t":"2026-10-08T16:45:00Z","v":5911,"vw":12.382371},{"c":12.32,"h":12.48,"l":12.285,"n":307,"o":12.48,"t":"2026-10-08T17:00:00Z","v":17295,"vw":12.359365},{"c":12.34,"h":12.37,"l":12.29,"n":285,"o":12.32,"t":"2026-10-08T17:15:00Z","v":16334,"vw":12.329435},{"c":12.48,"h":12.49,"l":12.31,"n":228,"o":12.35,"t":"2026-10-08T17:30:00Z","v":22781,"vw":12.414691},{"c":12.46,"h":12.52,"l":12.43,"n":224,"o":12.48,"t":"2026-10-08T17:45:00Z","v":16821,"vw":12.471188},{"c":12.445,"h":12.475,"l":12.4287,"n":110,"o":12.475,"t":"2026-10-08T18:00:00Z","v":5095,"vw":12.443773},{"c":12.35,"h":12.43,"l":12.35,"n":195,"o":12.43,"t":"2026-10-08T18:15:00Z","v":9327,"vw":12.377015},{"c":12.36,"h":12.37,"l":12.34,"n":67,"o":12.34,"t":"2026-10-08T18:30:00Z","v":2493,"vw":12.355357},{"c":12.31,"h":12.355,"l":12.3,"n":168,"o":12.355,"t":"2026-10-08T18:45:00Z","v":5991,"vw":12.321837},{"c":12.4,"h":12.43,"l":12.33,"n":238,"o":12.33,"t":"2026-10-08T19:00:00Z","v":14501,"vw":12.375819},{"c":12.39,"h":12.42,"l":12.39,"n":172,"o":12.3949,"t":"2026-10-08T19:15:00Z","v":8356,"vw":12.406454},{"c":12.38,"h":12.405,"l":12.35,"n":316,"o":12.4,"t":"2026-10-08T19:30:00Z","v":20744,"vw":12.379054},{"c":12.43,"h":12.51,"l":12.38,"n":952,"o":12.38,"t":"2026-10-08T19:45:00Z","v":64954,"vw":12.460584},{"c":12.45,"h":12.45,"l":12.45,"n":17,"o":12.45,"t":"2026-10-08T20:00:00Z","v":172415,"vw":12.45},{"c":12.39,"h":12.39,"l":12.39,"n":1,"o":12.39,"t":"2026-10-09T08:00:00Z","v":100,"vw":12.39},{"c":12.21,"h":12.21,"l":12.21,"n":1,"o":12.21,"t":"2026-10-09T11:15:00Z","v":249,"vw":12.21},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-09T12:30:00Z","v":600,"vw":12.5},{"c":12.27,"h":12.49,"l":12.27,"n":3,"o":12.49,"t":"2026-10-09T13:15:00Z","v":328,"vw":12.398571},{"c":12.29,"h":12.41,"l":12.245,"n":232,"o":12.35,"t":"2026-10-09T13:30:00Z","v":21374,"vw":12.315792},{"c":12.22,"h":12.3164,"l":12.22,"n":133,"o":12.3164,"t":"2026-10-09T13:45:00Z","v":12378,"vw":12.252385},{"c":12.43,"h":12.43,"l":12.29,"n":159,"o":12.29,"t":"2026-10-09T14:00:00Z","v":8636,"vw":12.383074},{"c":12.71,"h":12.71,"l":12.46,"n":333,"o":12.46,"t":"2026-10-09T14:15:00Z","v":23465,"vw":12.574505},{"c":12.7,"h":12.76,"l":12.66,"n":227,"o":12.685,"t":"2026-10-09T14:30:00Z","v":15181,"vw":12.712551},{"c":12.72,"h":12.79,"l":12.69,"n":189,"o":12.73,"t":"2026-10-09T14:45:00Z","v":16682,"vw":12.731139},{"c":12.76,"h":12.765,"l":12.69,"n":220,"o":12.72,"t":"2026-10-09T15:00:00Z","v":10382,"vw":12.73711},{"c":12.755,"h":12.77,"l":12.74,"n":138,"o":12.7532,"t":"2026-10-09T15:15:00Z","v":7429,"vw":12.754779},{"c":12.755,"h":12.78,"l":12.7468,"n":110,"o":12.755,"t":"2026-10-09T15:30:00Z","v":6535,"vw":12.762713},{"c":12.78,"h":12.79,"l":12.74,"n":223,"o":12.74,"t":"2026-10-09T15:45:00Z","v":12672,"vw":12.764858},{"c":12.84,"h":12.85,"l":12.76,"n":163,"o":12.77,"t":"2026-10-09T16:00:00Z","v":10396,"vw":12.802187},{"c":12.96,"h":12.98,"l":12.85,"n":154,"o":12.85,"t":"2026-10-09T16:15:00Z","v":11672,"vw":12.909639},{"c":12.99,"h":13,"l":12.955,"n":197,"o":12.955,"t":"2026-10-09T16:30:00Z","v":18843,"vw":12.977595},{"c":12.94,"h":13.02,"l":12.935,"n":296,"o":13,"t":"2026-10-09T16:45:00Z","v":22023,"vw":12.980599},{"c":12.82,"h":12.96,"l":12.82,"n":274,"o":12.93,"t":"2026-10-09T17:00:00Z","v":29356,"vw":12.895017},{"c":12.85,"h":12.875,"l":12.825,"n":201,"o":12.85,"t":"2026-10-09T17:15:00Z","v":17004,"vw":12.848165},{"c":12.87,"h":12.89,"l":12.84,"n":165,"o":12.86,"t":"2026-10-09T17:30:00Z","v":9812,"vw":12.862397},{"c":12.8918,"h":12.91,"l":12.885,"n":120,"o":12.91,"t":"2026-10-09T17:45:00Z","v":5728,"vw":12.903623},{"c":12.915,"h":12.95,"l":12.905,"n":183,"o":12.91,"t":"2026-10-09T18:00:00Z","v":11824,"vw":12.923571},{"c":12.895,"h":12.92,"l":12.89,"n":142,"o":12.91,"t":"2026-10-09T18:15:00Z","v":7795,"vw":12.902995},{"c":12.91,"h":12.945,"l":12.87,"n":181,"o":12.89,"t":"2026-10-09T18:30:00Z","v":8965,"vw":12.914396},{"c":12.88,"h":12.99,"l":12.88,"n":178,"o":12.9,"t":"2026-10-09T18:45:00Z","v":8991,"vw":12.937983},{"c":12.87,"h":12.9,"l":12.83,"n":220,"o":12.885,"t":"2026-10-09T19:00:00Z","v":10780,"vw":12.860773},{"c":12.88,"h":12.92,"l":12.8601,"n":272,"o":12.865,"t":"2026-10-09T19:15:00Z","v":17281,"vw":12.883461},{"c":12.7229,"h":12.86,"l":12.7229,"n":356,"o":12.86,"t":"2026-10-09T19:30:00Z","v":22427,"vw":12.782353},{"c":12.72,"h":12.75,"l":12.685,"n":1212,"o":12.74,"t":"2026-10-09T19:45:00Z","v":75522,"vw":12.71185},{"c":12.7,"h":12.7,"l":12.7,"n":15,"o":12.7,"t":"2026-10-09T20:00:00Z","v":28295,"vw":12.7},{"c":12.7,"h":12.7,"l":12.7,"n":2,"o":12.7,"t":"2026-10-12T11:00:00Z","v":209,"vw":12.7},{"c":12.405,"h":12.575,"l":12.36,"n":138,"o":12.57,"t":"2026-10-12T13:30:00Z","v":12388,"vw":12.469927},{"c":12.36,"h":12.405,"l":12.29,"n":120,"o":12.405,"t":"2026-10-12T13:45:00Z","v":13043,"vw":12.331153},{"c":12.39,"h":12.4,"l":12.34,"n":115,"o":12.34,"t":"2026-10-12T14:00:00Z","v":5683,"vw":12.374833},{"c":12.35,"h":12.42,"l":12.35,"n":182,"o":12.38,"t":"2026-10-12T14:15:00Z","v":12341,"vw":12.378936},{"c":12.22,"h":12.3202,"l":12.17,"n":304,"o":12.32,"t":"2026-10-12T14:30:00Z","v":14343,"vw":12.247401},{"c":12.19,"h":12.22,"l":12.14,"n":177,"o":12.2,"t":"2026-10-12T14:45:00Z","v":14744,"vw":12.191447},{"c":12.17,"h":12.21,"l":12.17,"n":89,"o":12.175,"t":"2026-10-12T15:00:00Z","v":3645,"vw":12.189977},{"c":12.0637,"h":12.142,"l":12.01,"n":511,"o":12.142,"t":"2026-10-12T15:15:00Z","v":40096,"vw":12.091689},{"c":12.085,"h":12.095,"l":12.012,"n":97,"o":12.012,"t":"2026-10-12T15:30:00Z","v":5642,"vw":12.058846},{"c":12.02,"h":12.09,"l":12.02,"n":239,"o":12.08,"t":"2026-10-12T15:45:00Z","v":12323,"vw":12.050618},{"c":12.0301,"h":12.05,"l":11.995,"n":203,"o":12.02,"t":"2026-10-12T16:00:00Z","v":18717,"vw":12.018243},{"c":12.01,"h":12.06,"l":11.995,"n":181,"o":12.045,"t":"2026-10-12T16:15:00Z","v":14462,"vw":12.030096},{"c":12.01,"h":12.04,"l":12.01,"n":90,"o":12.01,"t":"2026-10-12T16:30:00Z","v":3325,"vw":12.022007},{"c":11.9,"h":12.02,"l":11.9,"n":254,"o":12,"t":"2026-10-12T16:45:00Z","v":15007,"vw":11.977358},{"c":11.95,"h":11.985,"l":11.91,"n":180,"o":11.91,"t":"2026-10-12T17:00:00Z","v":8121,"vw":11.946773},{"c":11.94,"h":11.97,"l":11.93,"n":200,"o":11.96,"t":"2026-10-12T17:15:00Z","v":7536,"vw":11.951968},{"c":12.01,"h":12.08,"l":11.93,"n":385,"o":11.95,"t":"2026-10-12T17:30:00Z","v":31886,"vw":11.966378},{"c":11.98,"h":12.02,"l":11.98,"n":108,"o":11.99,"t":"2026-10-12T17:45:00Z","v":5804,"vw":12.011914},{"c":11.965,"h":11.965,"l":11.9,"n":154,"o":11.96,"t":"2026-10-12T18:00:00Z","v":8189,"vw":11.939608},{"c":11.96,"h":11.98,"l":11.95,"n":162,"o":11.95,"t":"2026-10-12T18:15:00Z","v":9435,"vw":11.962786},{"c":11.96,"h":11.97,"l":11.93,"n":217,"o":11.9455,"t":"2026-10-12T18:30:00Z","v":11733,"vw":11.950439},{"c":11.98,"h":11.98,"l":11.942,"n":157,"o":11.96,"t":"2026-10-12T18:45:00Z","v":5534,"vw":11.960125},{"c":12.01,"h":12.05,"l":11.98,"n":274,"o":11.98,"t":"2026-10-12T19:00:00Z","v":20756,"vw":12.021093},{"c":12.18,"h":12.19,"l":12.001,"n":311,"o":12.001,"t":"2026-10-12T19:15:00Z","v":14523,"vw":12.109917},{"c":12.15,"h":12.1999,"l":12.15,"n":504,"o":12.18,"t":"2026-10-12T19:30:00Z","v":34662,"vw":12.173102},{"c":12.19,"h":12.285,"l":12.105,"n":1430,"o":12.15,"t":"2026-10-12T19:45:00Z","v":93103,"vw":12.174359},{"c":12.18,"h":12.18,"l":12.18,"n":18,"o":12.18,"t":"2026-10-12T20:00:00Z","v":34456,"vw":12.18},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-12T21:15:00Z","v":250,"vw":12.2},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-12T23:30:00Z","v":200,"vw":12},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-13T12:30:00Z","v":100,"vw":11.76},{"c":12.19,"h":12.29,"l":12.13,"n":323,"o":12.18,"t":"2026-10-13T13:30:00Z","v":62192,"vw":12.193761},{"c":12.07,"h":12.25,"l":12.07,"n":279,"o":12.1901,"t":"2026-10-13T13:45:00Z","v":28181,"vw":12.180515},{"c":12.11,"h":12.12,"l":11.992,"n":149,"o":12.07,"t":"2026-10-13T14:00:00Z","v":10557,"vw":12.062531},{"c":12.08,"h":12.11,"l":12.07,"n":84,"o":12.11,"t":"2026-10-13T14:15:00Z","v":2322,"vw":12.086563},{"c":12.09,"h":12.09,"l":12.045,"n":115,"o":12.07,"t":"2026-10-13T14:30:00Z","v":5405,"vw":12.077349},{"c":12.115,"h":12.115,"l":11.98,"n":169,"o":12.05,"t":"2026-10-13T14:45:00Z","v":13746,"vw":12.042181},{"c":12.14,"h":12.14,"l":12.12,"n":99,"o":12.13,"t":"2026-10-13T15:00:00Z","v":3033,"vw":12.134497},{"c":12.22,"h":12.225,"l":12.135,"n":161,"o":12.1375,"t":"2026-10-13T15:15:00Z","v":11130,"vw":12.17113},{"c":12.225,"h":12.27,"l":12.2,"n":184,"o":12.2,"t":"2026-10-13T15:30:00Z","v":13698,"vw":12.23698},{"c":12.265,"h":12.265,"l":12.21,"n":102,"o":12.235,"t":"2026-10-13T15:45:00Z","v":5578,"vw":12.244813},{"c":12.255,"h":12.265,"l":12.22,"n":95,"o":12.265,"t":"2026-10-13T16:00:00Z","v":5533,"vw":12.251368},{"c":12.33,"h":12.33,"l":12.25,"n":112,"o":12.26,"t":"2026-10-13T16:15:00Z","v":6939,"vw":12.286626},{"c":12.34,"h":12.365,"l":12.3105,"n":98,"o":12.33,"t":"2026-10-13T16:30:00Z","v":9165,"vw":12.348112},{"c":12.37,"h":12.37,"l":12.33,"n":160,"o":12.35,"t":"2026-10-13T16:45:00Z","v":5854,"vw":12.354911},{"c":12.34,"h":12.3986,"l":12.34,"n":181,"o":12.38,"t":"2026-10-13T17:00:00Z","v":12951,"vw":12.370286},{"c":12.32,"h":12.355,"l":12.3,"n":141,"o":12.355,"t":"2026-10-13T17:15:00Z","v":5203,"vw":12.332134},{"c":12.26,"h":12.33,"l":12.25,"n":170,"o":12.33,"t":"2026-10-13T17:30:00Z","v":6744,"vw":12.292199},{"c":12.275,"h":12.275,"l":12.24,"n":244,"o":12.26,"t":"2026-10-13T17:45:00Z","v":20461,"vw":12.252687},{"c":12.28,"h":12.32,"l":12.255,"n":194,"o":12.275,"t":"2026-10-13T18:00:00Z","v":8652,"vw":12.267567},{"c":12.24,"h":12.24,"l":12.2201,"n":47,"o":12.2201,"t":"2026-10-13T18:15:00Z","v":4537,"vw":12.228034},{"c":12.24,"h":12.26,"l":12.21,"n":126,"o":12.25,"t":"2026-10-13T18:30:00Z","v":4151,"vw":12.23559},{"c":12.275,"h":12.28,"l":12.245,"n":151,"o":12.25,"t":"2026-10-13T18:45:00Z","v":7100,"vw":12.259295},{"c":12.325,"h":12.35,"l":12.28,"n":289,"o":12.29,"t":"2026-10-13T19:00:00Z","v":17011,"vw":12.313213},{"c":12.24,"h":12.31,"l":12.24,"n":318,"o":12.31,"t":"2026-10-13T19:15:00Z","v":11041,"vw":12.281406},{"c":12.25,"h":12.26,"l":12.2,"n":472,"o":12.245,"t":"2026-10-13T19:30:00Z","v":19413,"vw":12.222659},{"c":12.37,"h":12.425,"l":12.19,"n":1364,"o":12.235,"t":"2026-10-13T19:45:00Z","v":97987,"vw":12.322062},{"c":12.37,"h":12.37,"l":12.37,"n":17,"o":12.37,"t":"2026-10-13T20:00:00Z","v":33622,"vw":12.37},{"c":12.37,"h":12.37,"l":12.37,"n":2,"o":12.37,"t":"2026-10-13T20:30:00Z","v":628,"vw":12.37},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-14T12:45:00Z","v":100,"vw":12.3},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-10-14T13:00:00Z","v":150,"vw":12.06},{"c":12.16,"h":12.31,"l":12.16,"n":80,"o":12.2,"t":"2026-10-14T13:30:00Z","v":11588,"vw":12.217515},{"c":11.95,"h":12.125,"l":11.95,"n":190,"o":12.125,"t":"2026-10-14T13:45:00Z","v":13308,"vw":12.021089},{"c":11.85,"h":11.965,"l":11.83,"n":154,"o":11.965,"t":"2026-10-14T14:00:00Z","v":11027,"vw":11.913782},{"c":11.88,"h":11.8999,"l":11.82,"n":172,"o":11.83,"t":"2026-10-14T14:15:00Z","v":9542,"vw":11.859793},{"c":11.935,"h":11.935,"l":11.8619,"n":123,"o":11.88,"t":"2026-10-14T14:30:00Z","v":6244,"vw":11.89321},{"c":11.89,"h":11.93,"l":11.85,"n":176,"o":11.92,"t":"2026-10-14T14:45:00Z","v":11221,"vw":11.874295},{"c":11.87,"h":11.895,"l":11.81,"n":213,"o":11.8801,"t":"2026-10-14T15:00:00Z","v":10345,"vw":11.855433},{"c":11.8947,"h":11.9,"l":11.85,"n":170,"o":11.88,"t":"2026-10-14T15:15:00Z","v":8358,"vw":11.867039},{"c":11.85,"h":11.9,"l":11.84,"n":119,"o":11.9,"t":"2026-10-14T15:30:00Z","v":9631,"vw":11.867961},{"c":11.93,"h":11.935,"l":11.83,"n":146,"o":11.84,"t":"2026-10-14T15:45:00Z","v":7154,"vw":11.886426},{"c":11.895,"h":11.955,"l":11.895,"n":163,"o":11.93,"t":"2026-10-14T16:00:00Z","v":16374,"vw":11.928542},{"c":11.81,"h":11.88,"l":11.81,"n":161,"o":11.88,"t":"2026-10-14T16:15:00Z","v":10896,"vw":11.856327},{"c":11.86,"h":11.9099,"l":11.81,"n":170,"o":11.825,"t":"2026-10-14T16:30:00Z","v":12386,"vw":11.874688},{"c":11.86,"h":11.8899,"l":11.84,"n":147,"o":11.852,"t":"2026-10-14T16:45:00Z","v":9397,"vw":11.869093},{"c":11.85,"h":11.88,"l":11.84,"n":102,"o":11.88,"t":"2026-10-14T17:00:00Z","v":10128,"vw":11.870895},{"c":11.88,"h":11.9,"l":11.83,"n":128,"o":11.845,"t":"2026-10-14T17:15:00Z","v":5955,"vw":11.874357},{"c":11.87,"h":11.88,"l":11.86,"n":172,"o":11.87,"t":"2026-10-14T17:30:00Z","v":10339,"vw":11.864003},{"c":11.82,"h":11.8714,"l":11.81,"n":181,"o":11.87,"t":"2026-10-14T17:45:00Z","v":11709,"vw":11.836162},{"c":11.8,"h":11.82,"l":11.75,"n":314,"o":11.81,"t":"2026-10-14T18:00:00Z","v":32499,"vw":11.786085},{"c":11.83,"h":11.83,"l":11.7801,"n":190,"o":11.8,"t":"2026-10-14T18:15:00Z","v":17496,"vw":11.801448},{"c":11.77,"h":11.82,"l":11.77,"n":181,"o":11.82,"t":"2026-10-14T18:30:00Z","v":17785,"vw":11.788441},{"c":11.8,"h":11.805,"l":11.7422,"n":247,"o":11.77,"t":"2026-10-14T18:45:00Z","v":13942,"vw":11.77821},{"c":11.66,"h":11.82,"l":11.65,"n":781,"o":11.8,"t":"2026-10-14T19:00:00Z","v":130297,"vw":11.703379},{"c":11.635,"h":11.67,"l":11.625,"n":361,"o":11.65,"t":"2026-10-14T19:15:00Z","v":31463,"vw":11.646244},{"c":11.56,"h":11.63,"l":11.56,"n":648,"o":11.62,"t":"2026-10-14T19:30:00Z","v":50155,"vw":11.592465},{"c":11.75,"h":11.76,"l":11.56,"n":1382,"o":11.565,"t":"2026-10-14T19:45:00Z","v":88010,"vw":11.673067},{"c":11.76,"h":11.76,"l":11.76,"n":23,"o":11.76,"t":"2026-10-14T20:00:00Z","v":38658,"vw":11.76},{"c":11.7,"h":11.7,"l":11.7,"n":3,"o":11.7,"t":"2026-10-14T21:00:00Z","v":527,"vw":11.7},{"c":11.76,"h":11.76,"l":11.76,"n":2,"o":11.76,"t":"2026-10-15T09:45:00Z","v":109,"vw":11.76},{"c":11.53,"h":11.53,"l":11.53,"n":3,"o":11.53,"t":"2026-10-15T13:15:00Z","v":176,"vw":11.53},{"c":11.98,"h":12.11,"l":11.78,"n":309,"o":11.78,"t":"2026-10-15T13:30:00Z","v":36068,"vw":11.969893},{"c":12.12,"h":12.12,"l":11.94,"n":175,"o":11.96,"t":"2026-10-15T13:45:00Z","v":13873,"vw":12.010073},{"c":12.33,"h":12.34,"l":12.12,"n":310,"o":12.12,"t":"2026-10-15T14:00:00Z","v":21753,"vw":12.279075},{"c":12.435,"h":12.435,"l":12.31,"n":198,"o":12.348,"t":"2026-10-15T14:15:00Z","v":20103,"vw":12.374031},{"c":12.65,"h":12.65,"l":12.435,"n":318,"o":12.435,"t":"2026-10-15T14:30:00Z","v":50079,"vw":12.53641},{"c":12.64,"h":12.64,"l":12.5601,"n":205,"o":12.635,"t":"2026-10-15T14:45:00Z","v":13205,"vw":12.608054},{"c":12.84,"h":12.87,"l":12.665,"n":229,"o":12.685,"t":"2026-10-15T15:00:00Z","v":21947,"vw":12.787108},{"c":13.0281,"h":13.04,"l":12.8001,"n":347,"o":12.851,"t":"2026-10-15T15:15:00Z","v":42111,"vw":12.903854},{"c":12.855,"h":13.0497,"l":12.855,"n":167,"o":13.0149,"t":"2026-10-15T15:30:00Z","v":7334,"vw":12.963658},{"c":12.8619,"h":12.93,"l":12.81,"n":258,"o":12.83,"t":"2026-10-15T15:45:00Z","v":14729,"vw":12.85888},{"c":12.84,"h":12.8699,"l":12.82,"n":137,"o":12.85,"t":"2026-10-15T16:00:00Z","v":8745,"vw":12.836047},{"c":12.865,"h":12.865,"l":12.83,"n":81,"o":12.84,"t":"2026-10-15T16:15:00Z","v":3779,"vw":12.845273},{"c":12.83,"h":12.865,"l":12.82,"n":110,"o":12.86,"t":"2026-10-15T16:30:00Z","v":7251,"vw":12.837763},{"c":12.71,"h":12.83,"l":12.7,"n":205,"o":12.83,"t":"2026-10-15T16:45:00Z","v":13769,"vw":12.747301},{"c":12.68,"h":12.73,"l":12.68,"n":228,"o":12.715,"t":"2026-10-15T17:00:00Z","v":10139,"vw":12.711809},{"c":12.68,"h":12.71,"l":12.67,"n":206,"o":12.69,"t":"2026-10-15T17:15:00Z","v":15844,"vw":12.69255},{"c":12.68,"h":12.7,"l":12.6537,"n":147,"o":12.68,"t":"2026-10-15T17:30:00Z","v":9771,"vw":12.677152},{"c":12.655,"h":12.675,"l":12.545,"n":313,"o":12.675,"t":"2026-10-15T17:45:00Z","v":33537,"vw":12.609321},{"c":12.6101,"h":12.645,"l":12.6,"n":188,"o":12.63,"t":"2026-10-15T18:00:00Z","v":11021,"vw":12.61977},{"c":12.615,"h":12.615,"l":12.61,"n":77,"o":12.612,"t":"2026-10-15T18:15:00Z","v":3513,"vw":12.611465},{"c":12.62,"h":12.665,"l":12.59,"n":928,"o":12.615,"t":"2026-10-15T18:30:00Z","v":39723,"vw":12.62975},{"c":12.655,"h":12.655,"l":12.61,"n":313,"o":12.62,"t":"2026-10-15T18:45:00Z","v":17050,"vw":12.636245},{"c":12.8,"h":12.8,"l":12.655,"n":266,"o":12.655,"t":"2026-10-15T19:00:00Z","v":17125,"vw":12.745392},{"c":12.715,"h":12.815,"l":12.69,"n":352,"o":12.8,"t":"2026-10-15T19:15:00Z","v":23749,"vw":12.756145},{"c":12.655,"h":12.75,"l":12.645,"n":477,"o":12.715,"t":"2026-10-15T19:30:00Z","v":27253,"vw":12.702192},{"c":12.68,"h":12.715,"l":12.61,"n":1579,"o":12.655,"t":"2026-10-15T19:45:00Z","v":121017,"vw":12.671553},{"c":12.66,"h":12.66,"l":12.66,"n":15,"o":12.66,"t":"2026-10-15T20:00:00Z","v":55701,"vw":12.66},{"c":12.79,"h":12.79,"l":12.79,"n":5,"o":12.79,"t":"2026-10-15T21:00:00Z","v":1000,"vw":12.79},{"c":12.77,"h":12.78,"l":12.62,"n":169,"o":12.62,"t":"2026-10-16T13:30:00Z","v":15600,"vw":12.694726},{"c":12.745,"h":12.78,"l":12.73,"n":89,"o":12.76,"t":"2026-10-16T13:45:00Z","v":4389,"vw":12.758483},{"c":12.575,"h":12.75,"l":12.56,"n":203,"o":12.68,"t":"2026-10-16T14:00:00Z","v":18839,"vw":12.686356},{"c":12.56,"h":12.56,"l":12.47,"n":165,"o":12.55,"t":"2026-10-16T14:15:00Z","v":10564,"vw":12.52138},{"c":12.49,"h":12.6,"l":12.46,"n":213,"o":12.56,"t":"2026-10-16T14:30:00Z","v":17401,"vw":12.513274},{"c":12.535,"h":12.605,"l":12.47,"n":255,"o":12.475,"t":"2026-10-16T14:45:00Z","v":29881,"vw":12.540604},{"c":12.6246,"h":12.6246,"l":12.5545,"n":83,"o":12.5545,"t":"2026-10-16T15:00:00Z","v":4588,"vw":12.588646},{"c":12.61,"h":12.64,"l":12.59,"n":101,"o":12.64,"t":"2026-10-16T15:15:00Z","v":5290,"vw":12.608105},{"c":12.54,"h":12.62,"l":12.54,"n":125,"o":12.62,"t":"2026-10-16T15:30:00Z","v":8031,"vw":12.568863},{"c":12.51,"h":12.56,"l":12.5,"n":139,"o":12.54,"t":"2026-10-16T15:45:00Z","v":13657,"vw":12.513534},{"c":12.43,"h":12.5,"l":12.43,"n":110,"o":12.49,"t":"2026-10-16T16:00:00Z","v":4599,"vw":12.461955},{"c":12.5,"h":12.555,"l":12.43,"n":182,"o":12.45,"t":"2026-10-16T16:15:00Z","v":9613,"vw":12.503055},{"c":12.37,"h":12.48,"l":12.37,"n":117,"o":12.48,"t":"2026-10-16T16:30:00Z","v":5556,"vw":12.438141},{"c":12.3524,"h":12.395,"l":12.34,"n":94,"o":12.39,"t":"2026-10-16T16:45:00Z","v":4700,"vw":12.369872},{"c":12.335,"h":12.415,"l":12.335,"n":128,"o":12.35,"t":"2026-10-16T17:00:00Z","v":7325,"vw":12.360094},{"c":12.33,"h":12.35,"l":12.29,"n":116,"o":12.35,"t":"2026-10-16T17:15:00Z","v":7561,"vw":12.311808},{"c":12.35,"h":12.38,"l":12.32,"n":113,"o":12.36,"t":"2026-10-16T17:30:00Z","v":5987,"vw":12.34531},{"c":12.29,"h":12.355,"l":12.29,"n":90,"o":12.355,"t":"2026-10-16T17:45:00Z","v":3140,"vw":12.319221},{"c":12.2717,"h":12.29,"l":12.27,"n":119,"o":12.28,"t":"2026-10-16T18:00:00Z","v":7235,"vw":12.279275},{"c":12.28,"h":12.29,"l":12.28,"n":58,"o":12.29,"t":"2026-10-16T18:15:00Z","v":2970,"vw":12.285238},{"c":12.27,"h":12.3,"l":12.255,"n":142,"o":12.29,"t":"2026-10-16T18:30:00Z","v":7963,"vw":12.279112},{"c":12.31,"h":12.32,"l":12.27,"n":100,"o":12.27,"t":"2026-10-16T18:45:00Z","v":6268,"vw":12.290124},{"c":12.3181,"h":12.32,"l":12.255,"n":190,"o":12.3,"t":"2026-10-16T19:00:00Z","v":12015,"vw":12.287337},{"c":12.225,"h":12.325,"l":12.21,"n":289,"o":12.325,"t":"2026-10-16T19:15:00Z","v":20083,"vw":12.255564},{"c":12.22,"h":12.26,"l":12.19,"n":332,"o":12.23,"t":"2026-10-16T19:30:00Z","v":13356,"vw":12.223067},{"c":12.21,"h":12.27,"l":12.19,"n":868,"o":12.2495,"t":"2026-10-16T19:45:00Z","v":49405,"vw":12.230253},{"c":12.21,"h":12.21,"l":12.19,"n":15,"o":12.19,"t":"2026-10-16T20:00:00Z","v":48720,"vw":12.190076},{"c":12.2418,"h":12.2418,"l":12.2418,"n":1,"o":12.2418,"t":"2026-10-19T12:00:00Z","v":400,"vw":12.2418},{"c":12.14,"h":12.14,"l":12.14,"n":3,"o":12.14,"t":"2026-10-19T12:45:00Z","v":103,"vw":12.14},{"c":12.01,"h":12.18,"l":11.97,"n":196,"o":12.14,"t":"2026-10-19T13:30:00Z","v":28096,"vw":12.088333},{"c":12.065,"h":12.07,"l":11.98,"n":83,"o":12.01,"t":"2026-10-19T13:45:00Z","v":6983,"vw":12.029511},{"c":12.0915,"h":12.14,"l":12.025,"n":117,"o":12.025,"t":"2026-10-19T14:00:00Z","v":11127,"vw":12.087497},{"c":12.13,"h":12.14,"l":12.12,"n":53,"o":12.13,"t":"2026-10-19T14:15:00Z","v":2703,"vw":12.1282},{"c":12.09,"h":12.13,"l":12.08,"n":129,"o":12.095,"t":"2026-10-19T14:30:00Z","v":7855,"vw":12.098399},{"c":12.0599,"h":12.07,"l":12.025,"n":76,"o":12.06,"t":"2026-10-19T14:45:00Z","v":3653,"vw":12.058161},{"c":12.11,"h":12.13,"l":12.059,"n":103,"o":12.059,"t":"2026-10-19T15:00:00Z","v":4092,"vw":12.074348},{"c":12.17,"h":12.18,"l":12.11,"n":165,"o":12.11,"t":"2026-10-19T15:15:00Z","v":6912,"vw":12.154433},{"c":12.156,"h":12.165,"l":12.1538,"n":36,"o":12.16,"t":"2026-10-19T15:30:00Z","v":1258,"vw":12.1596},{"c":12.17,"h":12.21,"l":12.17,"n":132,"o":12.18,"t":"2026-10-19T15:45:00Z","v":12666,"vw":12.186439},{"c":12.11,"h":12.16,"l":12.045,"n":145,"o":12.16,"t":"2026-10-19T16:00:00Z","v":6981,"vw":12.094932},{"c":12.1,"h":12.11,"l":12.095,"n":93,"o":12.095,"t":"2026-10-19T16:15:00Z","v":4786,"vw":12.103191},{"c":12.095,"h":12.105,"l":12.08,"n":116,"o":12.1,"t":"2026-10-19T16:30:00Z","v":5266,"vw":12.0886},{"c":12.08,"h":12.08,"l":12.065,"n":50,"o":12.08,"t":"2026-10-19T16:45:00Z","v":1767,"vw":12.077778},{"c":12.07,"h":12.1,"l":12.07,"n":105,"o":12.085,"t":"2026-10-19T17:00:00Z","v":8085,"vw":12.080465},{"c":12.1032,"h":12.1032,"l":12.08,"n":50,"o":12.09,"t":"2026-10-19T17:15:00Z","v":2514,"vw":12.091391},{"c":12.105,"h":12.12,"l":12.04,"n":155,"o":12.0908,"t":"2026-10-19T17:30:00Z","v":7458,"vw":12.087329},{"c":12.11,"h":12.11,"l":12.0736,"n":54,"o":12.085,"t":"2026-10-19T17:45:00Z","v":1660,"vw":12.097021},{"c":12.085,"h":12.12,"l":12.08,"n":105,"o":12.09,"t":"2026-10-19T18:00:00Z","v":3575,"vw":12.096391},{"c":12.1,"h":12.1,"l":12.08,"n":103,"o":12.0975,"t":"2026-10-19T18:15:00Z","v":5030,"vw":12.089564},{"c":12.09,"h":12.14,"l":12.09,"n":135,"o":12.1,"t":"2026-10-19T18:30:00Z","v":5359,"vw":12.110264},{"c":12.095,"h":12.1,"l":12.08,"n":98,"o":12.09,"t":"2026-10-19T18:45:00Z","v":3108,"vw":12.09619},{"c":12.05,"h":12.09,"l":12.05,"n":100,"o":12.09,"t":"2026-10-19T19:00:00Z","v":3191,"vw":12.077556},{"c":12.03,"h":12.08,"l":12.03,"n":278,"o":12.06,"t":"2026-10-19T19:15:00Z","v":11168,"vw":12.052167},{"c":12.03,"h":12.045,"l":12.022,"n":179,"o":12.03,"t":"2026-10-19T19:30:00Z","v":7045,"vw":12.033795},{"c":12.07,"h":12.12,"l":12.04,"n":1205,"o":12.04,"t":"2026-10-19T19:45:00Z","v":53923,"vw":12.080353},{"c":12.07,"h":12.07,"l":12.07,"n":13,"o":12.07,"t":"2026-10-19T20:00:00Z","v":114123,"vw":12.07},{"c":12.28,"h":12.29,"l":12.14,"n":129,"o":12.14,"t":"2026-10-20T13:30:00Z","v":8469,"vw":12.201146},{"c":12.41,"h":12.51,"l":12.28,"n":84,"o":12.28,"t":"2026-10-20T13:45:00Z","v":3501,"vw":12.392373},{"c":12.24,"h":12.34,"l":12.24,"n":112,"o":12.34,"t":"2026-10-20T14:00:00Z","v":3797,"vw":12.293592},{"c":12.33,"h":12.33,"l":12.18,"n":78,"o":12.22,"t":"2026-10-20T14:15:00Z","v":5006,"vw":12.280356},{"c":12.37,"h":12.37,"l":12.33,"n":151,"o":12.34,"t":"2026-10-20T14:30:00Z","v":6171,"vw":12.341731},{"c":12.38,"h":12.4,"l":12.36,"n":138,"o":12.36,"t":"2026-10-20T14:45:00Z","v":6523,"vw":12.384356},{"c":12.325,"h":12.38,"l":12.31,"n":251,"o":12.38,"t":"2026-10-20T15:00:00Z","v":10469,"vw":12.34985},{"c":12.315,"h":12.3586,"l":12.3,"n":206,"o":12.34,"t":"2026-10-20T15:15:00Z","v":6899,"vw":12.330867},{"c":12.315,"h":12.32,"l":12.285,"n":64,"o":12.295,"t":"2026-10-20T15:30:00Z","v":3399,"vw":12.295522},{"c":12.24,"h":12.2901,"l":12.24,"n":112,"o":12.29,"t":"2026-10-20T15:45:00Z","v":2552,"vw":12.273347},{"c":12.1957,"h":12.24,"l":12.1957,"n":104,"o":12.22,"t":"2026-10-20T16:00:00Z","v":2532,"vw":12.220499},{"c":12.16,"h":12.19,"l":12.16,"n":100,"o":12.18,"t":"2026-10-20T16:15:00Z","v":3087,"vw":12.177006},{"c":12.22,"h":12.23,"l":12.16,"n":151,"o":12.16,"t":"2026-10-20T16:30:00Z","v":3666,"vw":12.197609},{"c":12.1701,"h":12.225,"l":12.1701,"n":81,"o":12.22,"t":"2026-10-20T16:45:00Z","v":2485,"vw":12.194812},{"c":12.13,"h":12.175,"l":12.1295,"n":171,"o":12.1623,"t":"2026-10-20T17:00:00Z","v":6011,"vw":12.162271},{"c":12.12,"h":12.135,"l":12.12,"n":92,"o":12.13,"t":"2026-10-20T17:15:00Z","v":5590,"vw":12.126251},{"c":12.12,"h":12.13,"l":12.11,"n":129,"o":12.13,"t":"2026-10-20T17:30:00Z","v":4147,"vw":12.119852},{"c":12.06,"h":12.13,"l":12.06,"n":102,"o":12.13,"t":"2026-10-20T17:45:00Z","v":3331,"vw":12.105047},{"c":12.06,"h":12.08,"l":12.06,"n":139,"o":12.07,"t":"2026-10-20T18:00:00Z","v":6493,"vw":12.068992},{"c":12.0886,"h":12.0886,"l":12.03,"n":107,"o":12.06,"t":"2026-10-20T18:15:00Z","v":6530,"vw":12.050163},{"c":12.055,"h":12.08,"l":12.055,"n":117,"o":12.08,"t":"2026-10-20T18:30:00Z","v":5000,"vw":12.072621},{"c":12.0633,"h":12.07,"l":12.05,"n":192,"o":12.055,"t":"2026-10-20T18:45:00Z","v":8401,"vw":12.058863},{"c":12.035,"h":12.0801,"l":12.035,"n":206,"o":12.07,"t":"2026-10-20T19:00:00Z","v":9989,"vw":12.060723},{"c":12.035,"h":12.04,"l":12.02,"n":167,"o":12.04,"t":"2026-10-20T19:15:00Z","v":7778,"vw":12.034305},{"c":12.04,"h":12.04,"l":12,"n":293,"o":12.035,"t":"2026-10-20T19:30:00Z","v":12927,"vw":12.023741},{"c":12.085,"h":12.1,"l":11.985,"n":1003,"o":12.03,"t":"2026-10-20T19:45:00Z","v":51596,"vw":12.046555},{"c":12.08,"h":12.08,"l":12.08,"n":15,"o":12.08,"t":"2026-10-20T20:00:00Z","v":50992,"vw":12.08},{"c":12.1256,"h":12.1256,"l":12.1256,"n":1,"o":12.1256,"t":"2026-10-20T20:15:00Z","v":2000,"vw":12.1256},{"c":12.183,"h":12.183,"l":12.183,"n":1,"o":12.183,"t":"2026-10-20T22:15:00Z","v":400,"vw":12.183},{"c":12.107,"h":12.107,"l":12.107,"n":1,"o":12.107,"t":"2026-10-20T22:30:00Z","v":200,"vw":12.107},{"c":12.2,"h":12.2,"l":12.1,"n":13,"o":12.1,"t":"2026-10-20T23:30:00Z","v":455,"vw":12.15},{"c":11.825,"h":12.09,"l":11.7492,"n":213,"o":12.09,"t":"2026-10-21T13:30:00Z","v":27674,"vw":11.884234},{"c":11.75,"h":11.82,"l":11.74,"n":182,"o":11.79,"t":"2026-10-21T13:45:00Z","v":15340,"vw":11.779489},{"c":11.65,"h":11.745,"l":11.5785,"n":357,"o":11.745,"t":"2026-10-21T14:00:00Z","v":29286,"vw":11.636217},{"c":11.515,"h":11.6792,"l":11.51,"n":314,"o":11.67,"t":"2026-10-21T14:15:00Z","v":20484,"vw":11.612356},{"c":11.485,"h":11.54,"l":11.46,"n":305,"o":11.525,"t":"2026-10-21T14:30:00Z","v":21185,"vw":11.495723},{"c":11.43,"h":11.515,"l":11.422,"n":287,"o":11.5,"t":"2026-10-21T14:45:00Z","v":16554,"vw":11.46142},{"c":11.42,"h":11.435,"l":11.375,"n":322,"o":11.4101,"t":"2026-10-21T15:00:00Z","v":15870,"vw":11.403454},{"c":11.395,"h":11.401,"l":11.36,"n":178,"o":11.4,"t":"2026-10-21T15:15:00Z","v":8416,"vw":11.391416},{"c":11.39,"h":11.42,"l":11.36,"n":135,"o":11.41,"t":"2026-10-21T15:30:00Z","v":6891,"vw":11.396522},{"c":11.43,"h":11.4799,"l":11.39,"n":126,"o":11.39,"t":"2026-10-21T15:45:00Z","v":7431,"vw":11.418116},{"c":11.4168,"h":11.43,"l":11.41,"n":141,"o":11.42,"t":"2026-10-21T16:00:00Z","v":9282,"vw":11.417595},{"c":11.41,"h":11.49,"l":11.4,"n":238,"o":11.4,"t":"2026-10-21T16:15:00Z","v":20859,"vw":11.446175},{"c":11.44,"h":11.49,"l":11.39,"n":232,"o":11.41,"t":"2026-10-21T16:30:00Z","v":17508,"vw":11.404029},{"c":11.32,"h":11.4388,"l":11.31,"n":249,"o":11.43,"t":"2026-10-21T16:45:00Z","v":11893,"vw":11.362703},{"c":11.27,"h":11.32,"l":11.27,"n":187,"o":11.32,"t":"2026-10-21T17:00:00Z","v":8539,"vw":11.309202},{"c":11.21,"h":11.2899,"l":11.192,"n":266,"o":11.27,"t":"2026-10-21T17:15:00Z","v":12521,"vw":11.229523},{"c":11.29,"h":11.32,"l":11.2,"n":308,"o":11.2,"t":"2026-10-21T17:30:00Z","v":19117,"vw":11.234291},{"c":11.21,"h":11.31,"l":11.205,"n":164,"o":11.29,"t":"2026-10-21T17:45:00Z","v":7941,"vw":11.270683},{"c":11.18,"h":11.21,"l":11.165,"n":247,"o":11.21,"t":"2026-10-21T18:00:00Z","v":17838,"vw":11.18097},{"c":11.1901,"h":11.21,"l":11.17,"n":262,"o":11.1898,"t":"2026-10-21T18:15:00Z","v":19031,"vw":11.187103},{"c":11.24,"h":11.25,"l":11.192,"n":271,"o":11.195,"t":"2026-10-21T18:30:00Z","v":15094,"vw":11.216412},{"c":11.15,"h":11.26,"l":11.15,"n":474,"o":11.24,"t":"2026-10-21T18:45:00Z","v":40750,"vw":11.178767},{"c":11.035,"h":11.145,"l":10.96,"n":541,"o":11.14,"t":"2026-10-21T19:00:00Z","v":43409,"vw":11.039927},{"c":11.155,"h":11.17,"l":11.035,"n":364,"o":11.035,"t":"2026-10-21T19:15:00Z","v":26637,"vw":11.108633},{"c":11.045,"h":11.17,"l":11.04,"n":467,"o":11.16,"t":"2026-10-21T19:30:00Z","v":24753,"vw":11.105492},{"c":11.07,"h":11.115,"l":11.06,"n":1214,"o":11.06,"t":"2026-10-21T19:45:00Z","v":70672,"vw":11.087989},{"c":11.09,"h":11.09,"l":11.06,"n":12,"o":11.06,"t":"2026-10-21T20:00:00Z","v":40057,"vw":11.060211},{"c":11.09,"h":11.09,"l":11.09,"n":2,"o":11.09,"t":"2026-10-21T20:45:00Z","v":366,"vw":11.09},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-10-21T21:30:00Z","v":112,"vw":11},{"c":11.08,"h":11.08,"l":11.08,"n":2,"o":11.08,"t":"2026-10-21T22:00:00Z","v":234,"vw":11.08},{"c":10.99,"h":11.0124,"l":10.99,"n":50,"o":11.01,"t":"2026-10-21T22:30:00Z","v":2146,"vw":11.007443},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-21T23:15:00Z","v":250,"vw":11},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-22T13:15:00Z","v":578,"vw":10.95},{"c":11.19,"h":11.195,"l":10.91,"n":182,"o":10.95,"t":"2026-10-22T13:30:00Z","v":30121,"vw":11.044571},{"c":11.18,"h":11.2299,"l":11.1201,"n":86,"o":11.175,"t":"2026-10-22T13:45:00Z","v":6682,"vw":11.151944},{"c":11.18,"h":11.23,"l":11.085,"n":128,"o":11.21,"t":"2026-10-22T14:00:00Z","v":14573,"vw":11.193867},{"c":11.15,"h":11.215,"l":11.13,"n":105,"o":11.13,"t":"2026-10-22T14:15:00Z","v":6791,"vw":11.191135},{"c":11.06,"h":11.18,"l":11.0401,"n":109,"o":11.17,"t":"2026-10-22T14:30:00Z","v":8673,"vw":11.065767},{"c":11.195,"h":11.195,"l":11.06,"n":109,"o":11.1,"t":"2026-10-22T14:45:00Z","v":5759,"vw":11.163052}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.175,"strike":20.986953968305073,"iv":1.434253011103525,"gamma":0.04252198148023152,"theta":-0.013252564619988987,"vega":0.005497727159350616,"rho":0.0007434538949692277,"breakevenPct":89.79330913278092},{"delta":0.15,"premium":0.19015151515151513,"strike":14.873737373737374,"iv":0.8601828282828283,"gamma":0.08547171717171716,"theta":-0.010837373737373738,"vega":0.007227272727272727,"rho":0.001173031957842389,"breakevenPct":35.10214250124565},{"delta":0.2,"premium":0.2659090909090909,"strike":14.242424242424242,"iv":0.8315969696969697,"gamma":0.10383030303030302,"theta":-0.012024242424242423,"vega":0.008363636363636363,"rho":0.0015537216797452754,"breakevenPct":30.119581464872947},{"delta":0.25,"premium":0.3416666666666667,"strike":13.61111111111111,"iv":0.8030111111111111,"gamma":0.12218888888888887,"theta":-0.013211111111111111,"vega":0.0095,"rho":0.0019344114016481618,"breakevenPct":25.13702042850025},{"delta":0.3,"premium":0.4174242424242424,"strike":12.97979797979798,"iv":0.7744252525252526,"gamma":0.14054747474747473,"theta":-0.014397979797979797,"vega":0.010636363636363635,"rho":0.0023151011235510483,"breakevenPct":20.15445939212755},{"delta":0.35,"premium":0.5042161520190023,"strike":12.42874109263658,"iv":0.7497612826603326,"gamma":0.1544458432304038,"theta":-0.015197387173396675,"vega":0.011451543942992875,"rho":0.0026880765184022167,"breakevenPct":15.990647934130774},{"delta":0.4,"premium":0.6259501187648456,"strike":12.131828978622329,"iv":0.7375166270783848,"gamma":0.15422019002375298,"theta":-0.014769833729216152,"vega":0.011249643705463183,"rho":0.0030366232109229454,"breakevenPct":14.419543474324419},{"delta":0.45,"premium":0.7476840855106888,"strike":11.834916864608076,"iv":0.7252719714964371,"gamma":0.15399453681710215,"theta":-0.01434228028503563,"vega":0.011047743467933491,"rho":0.0033851699034436735,"breakevenPct":12.848439014518064},{"delta":0.5,"premium":0.869418052256532,"strike":11.538004750593824,"iv":0.7130273159144893,"gamma":0.15376888361045132,"theta":-0.013914726840855107,"vega":0.010845843230403801,"rho":0.0037337165959644017,"breakevenPct":11.277334554711711},{"delta":0.55,"premium":0.9911520190023755,"strike":11.241092636579573,"iv":0.7007826603325416,"gamma":0.15354323040380047,"theta":-0.013487173396674584,"vega":0.01064394299287411,"rho":0.004082263288485131,"breakevenPct":9.706230094905354},{"delta":0.6,"premium":1.1128859857482185,"strike":10.94418052256532,"iv":0.6885380047505938,"gamma":0.15331757719714964,"theta":-0.01305961995249406,"vega":0.010442042755344418,"rho":0.004430809981005859,"breakevenPct":8.135125635099003},{"delta":0.65,"premium":1.2346199524940618,"strike":10.647268408551069,"iv":0.676293349168646,"gamma":0.1530919239904988,"theta":-0.01263206650831354,"vega":0.010240142517814726,"rho":0.004779356673526587,"breakevenPct":6.564021175292648},{"delta":0.7,"premium":1.3563539192399048,"strike":10.350356294536818,"iv":0.6640486935866983,"gamma":0.15286627078384799,"theta":-0.012204513064133017,"vega":0.010038242280285036,"rho":0.005127903366047315,"breakevenPct":4.992916715486295},{"delta":0.75,"premium":1.4780878859857483,"strike":10.053444180522565,"iv":0.6518040380047505,"gamma":0.15264061757719716,"theta":-0.011776959619952496,"vega":0.009836342042755344,"rho":0.0054764500585680435,"breakevenPct":3.4218122556799404}],"put":[{"delta":0.1,"premium":0.1410597197735639,"strike":8.100542907032398,"iv":0.88927315087925,"gamma":0.06281539574047479,"theta":-0.006911153650287697,"vega":0.004993244901195375,"rho":-0.0010328337780492005,"breakevenPct":28.614500562701032},{"delta":0.15,"premium":0.21140998247606763,"strike":8.740090749782432,"iv":0.8192148509199065,"gamma":0.09149708067634185,"theta":-0.008422549727631906,"vega":0.00667902102873902,"rho":-0.0015476358438701867,"breakevenPct":23.509589530884618},{"delta":0.2,"premium":0.28176024517857134,"strike":9.379638592532467,"iv":0.7491565509605631,"gamma":0.12017876561220894,"theta":-0.009933945804976117,"vega":0.008364797156282664,"rho":-0.0020624379096911734,"breakevenPct":18.4046784990682},{"delta":0.25,"premium":0.3547876044568245,"strike":10.008704735376044,"iv":0.6812619777158775,"gamma":0.14805188022284121,"theta":-0.011404178272980502,"vega":0.010004178272980502,"rho":-0.0025790471630205993,"breakevenPct":13.41778357919982},{"delta":0.3,"premium":0.5143744196843082,"strike":10.298862581244197,"iv":0.6833279015784587,"gamma":0.1497812209842154,"theta":-0.011543454038997215,"vega":0.010143454038997215,"rho":-0.0031540888124562344,"breakevenPct":12.246742945651224},{"delta":0.35,"premium":0.6739612349117919,"strike":10.589020427112349,"iv":0.6853938254410399,"gamma":0.15151056174558958,"theta":-0.011682729805013928,"vega":0.010282729805013928,"rho":-0.003729130461891869,"breakevenPct":11.075702312102628},{"delta":0.4,"premium":0.8335480501392758,"strike":10.879178272980502,"iv":0.6874597493036212,"gamma":0.1532399025069638,"theta":-0.011822005571030641,"vega":0.010422005571030641,"rho":-0.004304172111327505,"breakevenPct":9.90466167855403},{"delta":0.45,"premium":0.9931348653667595,"strike":11.169336118848653,"iv":0.6895256731662024,"gamma":0.15496924326833797,"theta":-0.011961281337047354,"vega":0.010561281337047354,"rho":-0.00487921376076314,"breakevenPct":8.733621045005433},{"delta":0.5,"premium":1.1527216805942433,"strike":11.459493964716806,"iv":0.6915915970287836,"gamma":0.15669858402971215,"theta":-0.012100557103064067,"vega":0.010700557103064067,"rho":-0.005454255410198775,"breakevenPct":7.562580411456837},{"delta":0.55,"premium":1.312308495821727,"strike":11.749651810584957,"iv":0.6936575208913649,"gamma":0.15842792479108633,"theta":-0.01223983286908078,"vega":0.01083983286908078,"rho":-0.0060292970596344106,"breakevenPct":6.39153977790824},{"delta":0.6,"premium":1.4718953110492108,"strike":12.03980965645311,"iv":0.6957234447539461,"gamma":0.16015726555246051,"theta":-0.012379108635097493,"vega":0.010979108635097493,"rho":-0.006604338709070045,"breakevenPct":5.2204991443596445},{"delta":0.65,"premium":1.6314821262766945,"strike":12.329967502321264,"iv":0.6977893686165273,"gamma":0.16188660631383472,"theta":-0.012518384401114207,"vega":0.011118384401114206,"rho":-0.007179380358505681,"breakevenPct":4.049458510811046},{"delta":0.7,"premium":2.001202346041055,"strike":12.803519061583577,"iv":0.7229294428152492,"gamma":0.15318739002932552,"theta":-0.012272199413489737,"vega":0.01072651026392962,"rho":-0.007920436335131802,"breakevenPct":3.118235735044647},{"delta":0.75,"premium":2.668357771260997,"strike":13.536656891495602,"iv":0.7807300293255132,"gamma":0.12972697947214076,"theta":-0.011480410557184751,"vega":0.009582815249266862,"rho":-0.008896478774882628,"breakevenPct":2.5264652893757495},{"delta":0.8,"premium":3.335513196480939,"strike":14.269794721407624,"iv":0.8385306158357771,"gamma":0.10626656891495599,"theta":-0.010688621700879766,"vega":0.008439120234604105,"rho":-0.009872521214633454,"breakevenPct":1.934694843706852},{"delta":0.85,"premium":4.011585486257814,"strike":15.011821924752871,"iv":0.897209842724071,"gamma":0.08275383217104909,"theta":-0.00989716403410929,"vega":0.007293144490899551,"rho":-0.010855794613063192,"breakevenPct":1.3431709552012818},{"delta":0.9,"premium":7.076626410541991,"strike":18.139414704634685,"iv":1.1683883916910798,"gamma":0.04785609984137654,"theta":-0.00886439249745277,"vega":0.005519129305004269,"rho":-0.013772582967639406,"breakevenPct":0.7821677659848092}]},"raw":{"call":[{"delta":0.1,"premium":0.175,"strike":20.986953968305073,"iv":1.434253011103525,"gamma":0.04252198148023152,"theta":-0.013252564619988987,"vega":0.005497727159350616,"rho":0.0007434538949692277,"breakevenPct":89.79330913278092},{"delta":0.15,"premium":0.19015151515151513,"strike":14.873737373737374,"iv":0.8601828282828283,"gamma":0.08547171717171716,"theta":-0.010837373737373738,"vega":0.007227272727272727,"rho":0.001173031957842389,"breakevenPct":35.10214250124565},{"delta":0.2,"premium":0.2659090909090909,"strike":14.242424242424242,"iv":0.8315969696969697,"gamma":0.10383030303030302,"theta":-0.012024242424242423,"vega":0.008363636363636363,"rho":0.0015537216797452754,"breakevenPct":30.119581464872947},{"delta":0.25,"premium":0.3416666666666667,"strike":13.61111111111111,"iv":0.8030111111111111,"gamma":0.12218888888888887,"theta":-0.013211111111111111,"vega":0.0095,"rho":0.0019344114016481618,"breakevenPct":25.13702042850025},{"delta":0.3,"premium":0.4174242424242424,"strike":12.97979797979798,"iv":0.7744252525252526,"gamma":0.14054747474747473,"theta":-0.014397979797979797,"vega":0.010636363636363635,"rho":0.0023151011235510483,"breakevenPct":20.15445939212755},{"delta":0.35,"premium":0.5042161520190023,"strike":12.42874109263658,"iv":0.7497612826603326,"gamma":0.1544458432304038,"theta":-0.015197387173396675,"vega":0.011451543942992875,"rho":0.0026880765184022167,"breakevenPct":15.990647934130774},{"delta":0.4,"premium":0.6259501187648456,"strike":12.131828978622329,"iv":0.7375166270783848,"gamma":0.15422019002375298,"theta":-0.014769833729216152,"vega":0.011249643705463183,"rho":0.0030366232109229454,"breakevenPct":14.419543474324419},{"delta":0.45,"premium":0.7476840855106888,"strike":11.834916864608076,"iv":0.7252719714964371,"gamma":0.15399453681710215,"theta":-0.01434228028503563,"vega":0.011047743467933491,"rho":0.0033851699034436735,"breakevenPct":12.848439014518064},{"delta":0.5,"premium":0.869418052256532,"strike":11.538004750593824,"iv":0.7130273159144893,"gamma":0.15376888361045132,"theta":-0.013914726840855107,"vega":0.010845843230403801,"rho":0.0037337165959644017,"breakevenPct":11.277334554711711},{"delta":0.55,"premium":0.9911520190023755,"strike":11.241092636579573,"iv":0.7007826603325416,"gamma":0.15354323040380047,"theta":-0.013487173396674584,"vega":0.01064394299287411,"rho":0.004082263288485131,"breakevenPct":9.706230094905354},{"delta":0.6,"premium":1.1128859857482185,"strike":10.94418052256532,"iv":0.6885380047505938,"gamma":0.15331757719714964,"theta":-0.01305961995249406,"vega":0.010442042755344418,"rho":0.004430809981005859,"breakevenPct":8.135125635099003},{"delta":0.65,"premium":1.2346199524940618,"strike":10.647268408551069,"iv":0.676293349168646,"gamma":0.1530919239904988,"theta":-0.01263206650831354,"vega":0.010240142517814726,"rho":0.004779356673526587,"breakevenPct":6.564021175292648},{"delta":0.7,"premium":1.3563539192399048,"strike":10.350356294536818,"iv":0.6640486935866983,"gamma":0.15286627078384799,"theta":-0.012204513064133017,"vega":0.010038242280285036,"rho":0.005127903366047315,"breakevenPct":4.992916715486295},{"delta":0.75,"premium":1.4780878859857483,"strike":10.053444180522565,"iv":0.6518040380047505,"gamma":0.15264061757719716,"theta":-0.011776959619952496,"vega":0.009836342042755344,"rho":0.0054764500585680435,"breakevenPct":3.4218122556799404}],"put":[{"delta":0.1,"premium":0.1410597197735639,"strike":8.100542907032398,"iv":0.88927315087925,"gamma":0.06281539574047479,"theta":-0.006911153650287697,"vega":0.004993244901195375,"rho":-0.0010328337780492005,"breakevenPct":28.614500562701032},{"delta":0.15,"premium":0.21140998247606763,"strike":8.740090749782432,"iv":0.8192148509199065,"gamma":0.09149708067634185,"theta":-0.008422549727631906,"vega":0.00667902102873902,"rho":-0.0015476358438701867,"breakevenPct":23.509589530884618},{"delta":0.2,"premium":0.28176024517857134,"strike":9.379638592532467,"iv":0.7491565509605631,"gamma":0.12017876561220894,"theta":-0.009933945804976117,"vega":0.008364797156282664,"rho":-0.0020624379096911734,"breakevenPct":18.4046784990682},{"delta":0.25,"premium":0.3547876044568245,"strike":10.008704735376044,"iv":0.6812619777158775,"gamma":0.14805188022284121,"theta":-0.011404178272980502,"vega":0.010004178272980502,"rho":-0.0025790471630205993,"breakevenPct":13.41778357919982},{"delta":0.3,"premium":0.5143744196843082,"strike":10.298862581244197,"iv":0.6833279015784587,"gamma":0.1497812209842154,"theta":-0.011543454038997215,"vega":0.010143454038997215,"rho":-0.0031540888124562344,"breakevenPct":12.246742945651224},{"delta":0.35,"premium":0.6739612349117919,"strike":10.589020427112349,"iv":0.6853938254410399,"gamma":0.15151056174558958,"theta":-0.011682729805013928,"vega":0.010282729805013928,"rho":-0.003729130461891869,"breakevenPct":11.075702312102628},{"delta":0.4,"premium":0.8335480501392758,"strike":10.879178272980502,"iv":0.6874597493036212,"gamma":0.1532399025069638,"theta":-0.011822005571030641,"vega":0.010422005571030641,"rho":-0.004304172111327505,"breakevenPct":9.90466167855403},{"delta":0.45,"premium":0.9931348653667595,"strike":11.169336118848653,"iv":0.6895256731662024,"gamma":0.15496924326833797,"theta":-0.011961281337047354,"vega":0.010561281337047354,"rho":-0.00487921376076314,"breakevenPct":8.733621045005433},{"delta":0.5,"premium":1.1527216805942433,"strike":11.459493964716806,"iv":0.6915915970287836,"gamma":0.15669858402971215,"theta":-0.012100557103064067,"vega":0.010700557103064067,"rho":-0.005454255410198775,"breakevenPct":7.562580411456837},{"delta":0.55,"premium":1.312308495821727,"strike":11.749651810584957,"iv":0.6936575208913649,"gamma":0.15842792479108633,"theta":-0.01223983286908078,"vega":0.01083983286908078,"rho":-0.0060292970596344106,"breakevenPct":6.39153977790824},{"delta":0.6,"premium":1.4718953110492108,"strike":12.03980965645311,"iv":0.6957234447539461,"gamma":0.16015726555246051,"theta":-0.012379108635097493,"vega":0.010979108635097493,"rho":-0.006604338709070045,"breakevenPct":5.2204991443596445},{"delta":0.65,"premium":1.6314821262766945,"strike":12.329967502321264,"iv":0.6977893686165273,"gamma":0.16188660631383472,"theta":-0.012518384401114207,"vega":0.011118384401114206,"rho":-0.007179380358505681,"breakevenPct":4.049458510811046},{"delta":0.7,"premium":2.001202346041055,"strike":12.803519061583577,"iv":0.7229294428152492,"gamma":0.15318739002932552,"theta":-0.012272199413489737,"vega":0.01072651026392962,"rho":-0.007920436335131802,"breakevenPct":3.118235735044647},{"delta":0.75,"premium":2.668357771260997,"strike":13.536656891495602,"iv":0.7807300293255132,"gamma":0.12972697947214076,"theta":-0.011480410557184751,"vega":0.009582815249266862,"rho":-0.008896478774882628,"breakevenPct":2.5264652893757495},{"delta":0.8,"premium":3.335513196480939,"strike":14.269794721407624,"iv":0.8385306158357771,"gamma":0.10626656891495599,"theta":-0.010688621700879766,"vega":0.008439120234604105,"rho":-0.009872521214633454,"breakevenPct":1.934694843706852},{"delta":0.85,"premium":4.011585486257814,"strike":15.011821924752871,"iv":0.897209842724071,"gamma":0.08275383217104909,"theta":-0.00989716403410929,"vega":0.007293144490899551,"rho":-0.010855794613063192,"breakevenPct":1.3431709552012818},{"delta":0.9,"premium":7.076626410541991,"strike":18.139414704634685,"iv":1.1683883916910798,"gamma":0.04785609984137654,"theta":-0.00886439249745277,"vega":0.005519129305004269,"rho":-0.013772582967639406,"breakevenPct":0.7821677659848092}]}},"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"}}