{"symbol":"SGU","url":"https://intraalpha.com/companies/SGU","capturedAt":"2026-10-22T23:56:53.139Z","state":"ready","quote":{"symbol":"SGU","last_price":12.98,"prev_close":12.92,"regular_close":12.98,"change":0.06,"change_pct":0.4644,"regular_change":0.06,"regular_change_pct":0.4644,"extended_change":0,"extended_change_pct":0,"bid":12.9,"ask":13.11,"bid_size":100,"ask_size":100,"volume":27200,"vwap":12.98813,"open":13.005,"high":13.04,"low":12.91,"close":12.98,"trade_count":293,"last_trade_at":"2026-10-22T23:00:00.001815122Z","last_quote_at":"2026-10-22T23:56:46.252616369Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:49.655994811-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SGU","fetched_at":"2026-10-22T23:56:52.540885+00:00","name":"Star Gas Partners LP","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS REFINING & MARKETING","country":"USA","description":"Star Group, LP sells home heating and air conditioning products and services to residential and commercial heating oil and propane customers in the United States. The company is headquartered in Stamford, Connecticut.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":423921000,"ebitda":166031000,"pe_ratio":5.69,"peg_ratio":0,"book_value":12.05,"dividend_per_share":0.765,"dividend_yield":0.0586,"eps":2.27,"revenue_ttm":1911734000,"gross_profit_ttm":607720000,"profit_margin":0.0453,"operating_margin_ttm":-0.1,"return_on_assets_ttm":0.0832,"return_on_equity_ttm":0.241,"quarterly_earnings_growth":0.321,"quarterly_revenue_growth":0.172,"analyst_target_price":13,"analyst_number":null,"beta":0.296,"fifty_two_week_high":13.33,"fifty_two_week_low":10.89,"fifty_day_ma":12.8,"two_hundred_day_ma":12.74,"shares_outstanding":32811200,"forward_pe":9.8,"price_to_sales":0.222,"price_to_book":1.079,"ev_to_revenue":0.347,"ev_to_ebitda":3.787},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:56:52.540885+00:00"},"optionObservedAt":"2026-10-22T19:49:58.507Z","bars":[{"c":12.81,"h":12.81,"l":12.81,"n":4,"o":12.81,"t":"2026-10-15T13:45:00Z","v":534,"vw":12.81},{"c":12.95,"h":12.9649,"l":12.95,"n":11,"o":12.9649,"t":"2026-10-15T14:10:00Z","v":10492,"vw":12.950578},{"c":12.9,"h":12.9,"l":12.9,"n":2,"o":12.9,"t":"2026-10-15T14:15:00Z","v":112,"vw":12.9},{"c":12.925,"h":12.925,"l":12.925,"n":3,"o":12.925,"t":"2026-10-15T15:10:00Z","v":1512,"vw":12.925},{"c":12.98,"h":12.98,"l":12.98,"n":2,"o":12.98,"t":"2026-10-15T15:50:00Z","v":120,"vw":12.98},{"c":12.925,"h":12.925,"l":12.925,"n":8,"o":12.925,"t":"2026-10-15T16:10:00Z","v":1045,"vw":12.925},{"c":12.95,"h":12.95,"l":12.94,"n":10,"o":12.95,"t":"2026-10-15T16:25:00Z","v":830,"vw":12.948731},{"c":12.99,"h":12.99,"l":12.99,"n":4,"o":12.99,"t":"2026-10-15T17:25:00Z","v":215,"vw":12.99},{"c":12.98,"h":13.01,"l":12.98,"n":4,"o":13.01,"t":"2026-10-15T17:35:00Z","v":400,"vw":12.9875},{"c":13,"h":13.065,"l":12.98,"n":13,"o":13.065,"t":"2026-10-15T17:40:00Z","v":2030,"vw":13.015425},{"c":12.95,"h":12.955,"l":12.95,"n":5,"o":12.955,"t":"2026-10-15T18:15:00Z","v":502,"vw":12.953},{"c":12.96,"h":12.96,"l":12.96,"n":3,"o":12.96,"t":"2026-10-15T18:45:00Z","v":1508,"vw":12.96},{"c":12.99,"h":12.99,"l":12.99,"n":4,"o":12.99,"t":"2026-10-15T19:40:00Z","v":224,"vw":12.99},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-10-15T20:00:00Z","v":516,"vw":13.01},{"c":13.17,"h":13.17,"l":13.17,"n":3,"o":13.17,"t":"2026-10-16T13:30:00Z","v":117,"vw":13.17},{"c":12.93,"h":12.93,"l":12.92,"n":3,"o":12.92,"t":"2026-10-16T13:50:00Z","v":250,"vw":12.925},{"c":13.075,"h":13.075,"l":13.075,"n":3,"o":13.075,"t":"2026-10-16T15:50:00Z","v":255,"vw":13.075},{"c":13.075,"h":13.075,"l":13.075,"n":2,"o":13.075,"t":"2026-10-16T15:55:00Z","v":230,"vw":13.075},{"c":13.075,"h":13.075,"l":13.075,"n":1,"o":13.075,"t":"2026-10-16T16:00:00Z","v":115,"vw":13.075},{"c":13.03,"h":13.04,"l":13.03,"n":2,"o":13.04,"t":"2026-10-16T16:40:00Z","v":200,"vw":13.035},{"c":13.03,"h":13.03,"l":13,"n":16,"o":13,"t":"2026-10-16T16:50:00Z","v":655,"vw":13.015},{"c":13.0446,"h":13.0446,"l":13.0446,"n":1,"o":13.0446,"t":"2026-10-16T17:15:00Z","v":158,"vw":13.0446},{"c":13.01,"h":13.01,"l":13.01,"n":6,"o":13.01,"t":"2026-10-16T17:40:00Z","v":339,"vw":13.01},{"c":13.05,"h":13.05,"l":13.05,"n":12,"o":13.05,"t":"2026-10-16T18:20:00Z","v":479,"vw":13.05},{"c":13.06,"h":13.06,"l":13.06,"n":1,"o":13.06,"t":"2026-10-16T18:25:00Z","v":100,"vw":13.06},{"c":13.06,"h":13.07,"l":13.06,"n":8,"o":13.06,"t":"2026-10-16T18:45:00Z","v":2265,"vw":13.065976},{"c":13.05,"h":13.05,"l":13.05,"n":2,"o":13.05,"t":"2026-10-16T18:50:00Z","v":1000,"vw":13.05},{"c":13.05,"h":13.06,"l":13.05,"n":8,"o":13.06,"t":"2026-10-16T18:55:00Z","v":1000,"vw":13.055812},{"c":13.02,"h":13.04,"l":13.02,"n":4,"o":13.04,"t":"2026-10-16T19:30:00Z","v":300,"vw":13.03},{"c":13.09,"h":13.09,"l":13.09,"n":2,"o":13.09,"t":"2026-10-16T20:00:00Z","v":432,"vw":13.09},{"c":13.12,"h":13.12,"l":13.09,"n":9,"o":13.09,"t":"2026-10-19T13:30:00Z","v":612,"vw":13.09531},{"c":12.996,"h":12.996,"l":12.996,"n":4,"o":12.996,"t":"2026-10-19T13:35:00Z","v":141,"vw":12.996},{"c":13.055,"h":13.055,"l":13.055,"n":2,"o":13.055,"t":"2026-10-19T13:40:00Z","v":420,"vw":13.055},{"c":13.07,"h":13.07,"l":13.07,"n":1,"o":13.07,"t":"2026-10-19T14:20:00Z","v":500,"vw":13.07},{"c":13.14,"h":13.14,"l":13.12,"n":13,"o":13.12,"t":"2026-10-19T14:25:00Z","v":888,"vw":13.131429},{"c":13.13,"h":13.15,"l":13.13,"n":4,"o":13.15,"t":"2026-10-19T14:30:00Z","v":724,"vw":13.134686},{"c":13.13,"h":13.13,"l":13.13,"n":6,"o":13.13,"t":"2026-10-19T14:35:00Z","v":418,"vw":13.13},{"c":13.14,"h":13.15,"l":13.14,"n":8,"o":13.14,"t":"2026-10-19T14:40:00Z","v":2146,"vw":13.141551},{"c":13.13,"h":13.13,"l":13.13,"n":2,"o":13.13,"t":"2026-10-19T14:45:00Z","v":160,"vw":13.13},{"c":13.16,"h":13.16,"l":13.15,"n":11,"o":13.15,"t":"2026-10-19T15:00:00Z","v":839,"vw":13.155976},{"c":13.18,"h":13.18,"l":13.18,"n":1,"o":13.18,"t":"2026-10-19T15:05:00Z","v":207,"vw":13.18},{"c":13.18,"h":13.18,"l":13.18,"n":2,"o":13.18,"t":"2026-10-19T15:10:00Z","v":107,"vw":13.18},{"c":13.14,"h":13.17,"l":13.14,"n":10,"o":13.17,"t":"2026-10-19T15:20:00Z","v":2957,"vw":13.149296},{"c":13.14,"h":13.14,"l":13.14,"n":3,"o":13.14,"t":"2026-10-19T15:25:00Z","v":1800,"vw":13.14},{"c":13.15,"h":13.15,"l":13.1,"n":26,"o":13.14,"t":"2026-10-19T15:30:00Z","v":6405,"vw":13.124001},{"c":13.14,"h":13.15,"l":13.14,"n":5,"o":13.15,"t":"2026-10-19T15:35:00Z","v":679,"vw":13.1451},{"c":13.14,"h":13.1929,"l":13.14,"n":8,"o":13.1929,"t":"2026-10-19T15:45:00Z","v":1306,"vw":13.144423},{"c":13.14,"h":13.14,"l":13.14,"n":2,"o":13.14,"t":"2026-10-19T15:50:00Z","v":1522,"vw":13.14},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-19T16:05:00Z","v":500,"vw":13.1},{"c":13.115,"h":13.115,"l":13.11,"n":4,"o":13.11,"t":"2026-10-19T16:15:00Z","v":500,"vw":13.11375},{"c":13.1,"h":13.1,"l":13.1,"n":3,"o":13.1,"t":"2026-10-19T16:25:00Z","v":263,"vw":13.1},{"c":13.09,"h":13.1,"l":13.09,"n":14,"o":13.1,"t":"2026-10-19T16:30:00Z","v":3377,"vw":13.099605},{"c":13.09,"h":13.09,"l":13.09,"n":2,"o":13.09,"t":"2026-10-19T16:40:00Z","v":400,"vw":13.09},{"c":13.09,"h":13.09,"l":13.09,"n":3,"o":13.09,"t":"2026-10-19T16:50:00Z","v":206,"vw":13.09},{"c":13.09,"h":13.09,"l":13.09,"n":6,"o":13.09,"t":"2026-10-19T17:10:00Z","v":500,"vw":13.09},{"c":13.09,"h":13.1,"l":13.09,"n":7,"o":13.1,"t":"2026-10-19T18:00:00Z","v":753,"vw":13.097143},{"c":13.1036,"h":13.1036,"l":13.1036,"n":3,"o":13.1036,"t":"2026-10-19T18:10:00Z","v":264,"vw":13.1036},{"c":13.09,"h":13.09,"l":13.09,"n":3,"o":13.09,"t":"2026-10-19T18:20:00Z","v":223,"vw":13.09},{"c":13.1,"h":13.145,"l":13.1,"n":2,"o":13.145,"t":"2026-10-19T18:30:00Z","v":224,"vw":13.124911},{"c":13.09,"h":13.09,"l":13.09,"n":3,"o":13.09,"t":"2026-10-19T18:35:00Z","v":278,"vw":13.09},{"c":13.1,"h":13.14,"l":13.08,"n":15,"o":13.14,"t":"2026-10-19T18:50:00Z","v":1389,"vw":13.109941},{"c":13.072,"h":13.072,"l":13.072,"n":1,"o":13.072,"t":"2026-10-19T18:55:00Z","v":300,"vw":13.072},{"c":13.125,"h":13.125,"l":13.11,"n":5,"o":13.125,"t":"2026-10-19T19:20:00Z","v":485,"vw":13.118776},{"c":13.1224,"h":13.1224,"l":13.1224,"n":2,"o":13.1224,"t":"2026-10-19T19:25:00Z","v":279,"vw":13.1224},{"c":13.07,"h":13.07,"l":13.07,"n":1,"o":13.07,"t":"2026-10-19T19:30:00Z","v":100,"vw":13.07},{"c":13.1,"h":13.105,"l":13.1,"n":20,"o":13.105,"t":"2026-10-19T19:55:00Z","v":651,"vw":13.101232},{"c":13.1,"h":13.1,"l":13.1,"n":3,"o":13.1,"t":"2026-10-19T20:00:00Z","v":621,"vw":13.1},{"c":13.05,"h":13.11,"l":13.05,"n":7,"o":13.11,"t":"2026-10-20T13:30:00Z","v":928,"vw":13.059184},{"c":13.11,"h":13.11,"l":13.11,"n":4,"o":13.11,"t":"2026-10-20T14:05:00Z","v":403,"vw":13.11},{"c":13.115,"h":13.115,"l":13.1,"n":6,"o":13.1,"t":"2026-10-20T14:10:00Z","v":16168,"vw":13.100409},{"c":13.075,"h":13.075,"l":13.075,"n":3,"o":13.075,"t":"2026-10-20T14:35:00Z","v":111,"vw":13.075},{"c":12.975,"h":12.98,"l":12.975,"n":9,"o":12.98,"t":"2026-10-20T14:40:00Z","v":530,"vw":12.978433},{"c":13.0019,"h":13.0019,"l":13.0019,"n":2,"o":13.0019,"t":"2026-10-20T15:20:00Z","v":565,"vw":13.0019},{"c":13.08,"h":13.08,"l":13.08,"n":1,"o":13.08,"t":"2026-10-20T16:00:00Z","v":3300,"vw":13.08},{"c":13.08,"h":13.08,"l":13.045,"n":7,"o":13.045,"t":"2026-10-20T16:15:00Z","v":1524,"vw":13.063},{"c":13.08,"h":13.08,"l":13.08,"n":8,"o":13.08,"t":"2026-10-20T16:20:00Z","v":465,"vw":13.08},{"c":13.03,"h":13.04,"l":13.03,"n":9,"o":13.04,"t":"2026-10-20T16:25:00Z","v":501,"vw":13.036667},{"c":13.115,"h":13.115,"l":13.115,"n":6,"o":13.115,"t":"2026-10-20T16:45:00Z","v":455,"vw":13.115},{"c":13.11,"h":13.11,"l":13.07,"n":5,"o":13.07,"t":"2026-10-20T17:05:00Z","v":770,"vw":13.103333},{"c":13.0983,"h":13.0983,"l":13.0983,"n":2,"o":13.0983,"t":"2026-10-20T18:15:00Z","v":1146,"vw":13.0983},{"c":13.0709,"h":13.075,"l":13.0709,"n":4,"o":13.075,"t":"2026-10-20T18:25:00Z","v":635,"vw":13.071583},{"c":13.09,"h":13.1,"l":13.06,"n":25,"o":13.075,"t":"2026-10-20T18:50:00Z","v":2640,"vw":13.079},{"c":13.05,"h":13.075,"l":13.05,"n":10,"o":13.075,"t":"2026-10-20T19:45:00Z","v":381,"vw":13.0625},{"c":13.06,"h":13.06,"l":13.045,"n":10,"o":13.045,"t":"2026-10-20T19:50:00Z","v":3363,"vw":13.045484},{"c":13.04,"h":13.04,"l":13.04,"n":11,"o":13.04,"t":"2026-10-20T19:55:00Z","v":574,"vw":13.04},{"c":13.06,"h":13.06,"l":13.06,"n":2,"o":13.06,"t":"2026-10-20T20:00:00Z","v":202,"vw":13.06},{"c":12.96,"h":12.96,"l":12.96,"n":3,"o":12.96,"t":"2026-10-21T13:30:00Z","v":700,"vw":12.96},{"c":12.9101,"h":12.95,"l":12.9101,"n":3,"o":12.95,"t":"2026-10-21T13:55:00Z","v":10000,"vw":12.91409},{"c":13.005,"h":13.005,"l":13.005,"n":2,"o":13.005,"t":"2026-10-21T14:00:00Z","v":497,"vw":13.005},{"c":13,"h":13,"l":12.99,"n":5,"o":12.99,"t":"2026-10-21T14:15:00Z","v":380,"vw":12.996},{"c":12.975,"h":12.975,"l":12.97,"n":14,"o":12.97,"t":"2026-10-21T14:25:00Z","v":728,"vw":12.97125},{"c":13.03,"h":13.03,"l":13.03,"n":1,"o":13.03,"t":"2026-10-21T15:20:00Z","v":4000,"vw":13.03},{"c":13.04,"h":13.04,"l":13.04,"n":1,"o":13.04,"t":"2026-10-21T15:50:00Z","v":209,"vw":13.04},{"c":13.045,"h":13.045,"l":13.045,"n":5,"o":13.045,"t":"2026-10-21T16:20:00Z","v":4022,"vw":13.045},{"c":13.045,"h":13.045,"l":13.045,"n":1,"o":13.045,"t":"2026-10-21T16:30:00Z","v":500,"vw":13.045},{"c":12.9401,"h":13.0101,"l":12.9401,"n":10,"o":13.01,"t":"2026-10-21T16:45:00Z","v":884,"vw":12.981504},{"c":12.96,"h":12.96,"l":12.955,"n":4,"o":12.955,"t":"2026-10-21T17:30:00Z","v":400,"vw":12.9575},{"c":12.97,"h":12.97,"l":12.97,"n":3,"o":12.97,"t":"2026-10-21T17:40:00Z","v":200,"vw":12.97},{"c":13,"h":13,"l":12.99,"n":5,"o":12.995,"t":"2026-10-21T18:45:00Z","v":500,"vw":12.994103},{"c":12.9401,"h":12.97,"l":12.9,"n":39,"o":12.97,"t":"2026-10-21T19:30:00Z","v":2038,"vw":12.938424},{"c":12.92,"h":12.92,"l":12.92,"n":27,"o":12.92,"t":"2026-10-21T19:55:00Z","v":543,"vw":12.92},{"c":12.92,"h":12.92,"l":12.92,"n":2,"o":12.92,"t":"2026-10-21T20:00:00Z","v":1091,"vw":12.92},{"c":13.005,"h":13.005,"l":13.005,"n":1,"o":13.005,"t":"2026-10-22T13:30:00Z","v":1000,"vw":13.005},{"c":12.99,"h":12.99,"l":12.97,"n":16,"o":12.986,"t":"2026-10-22T14:10:00Z","v":2046,"vw":12.983333},{"c":12.95,"h":12.95,"l":12.95,"n":2,"o":12.95,"t":"2026-10-22T14:20:00Z","v":133,"vw":12.95},{"c":12.978,"h":12.978,"l":12.978,"n":1,"o":12.978,"t":"2026-10-22T14:30:00Z","v":500,"vw":12.978},{"c":12.9563,"h":12.9563,"l":12.9563,"n":1,"o":12.9563,"t":"2026-10-22T14:35:00Z","v":100,"vw":12.9563},{"c":12.97,"h":12.982,"l":12.96,"n":12,"o":12.9699,"t":"2026-10-22T14:45:00Z","v":1175,"vw":12.97498},{"c":13.02,"h":13.02,"l":12.975,"n":12,"o":12.975,"t":"2026-10-22T14:50:00Z","v":1271,"vw":13.014798},{"c":13.04,"h":13.04,"l":13.04,"n":1,"o":13.04,"t":"2026-10-22T15:35:00Z","v":1997,"vw":13.04},{"c":13.01,"h":13.01,"l":13.01,"n":2,"o":13.01,"t":"2026-10-22T15:55:00Z","v":200,"vw":13.01},{"c":13.005,"h":13.005,"l":13.005,"n":2,"o":13.005,"t":"2026-10-22T16:05:00Z","v":200,"vw":13.005},{"c":13,"h":13,"l":13,"n":3,"o":13,"t":"2026-10-22T16:10:00Z","v":122,"vw":13},{"c":13,"h":13,"l":12.99,"n":9,"o":13,"t":"2026-10-22T16:50:00Z","v":1996,"vw":12.997511},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-22T17:05:00Z","v":400,"vw":13},{"c":13.01,"h":13.01,"l":13.01,"n":2,"o":13.01,"t":"2026-10-22T17:10:00Z","v":200,"vw":13.01},{"c":13,"h":13.01,"l":13,"n":3,"o":13.01,"t":"2026-10-22T17:20:00Z","v":203,"vw":13.005},{"c":13,"h":13,"l":13,"n":8,"o":13,"t":"2026-10-22T17:35:00Z","v":1256,"vw":13},{"c":13,"h":13,"l":13,"n":4,"o":13,"t":"2026-10-22T17:40:00Z","v":1575,"vw":13},{"c":12.99,"h":13.01,"l":12.99,"n":12,"o":13,"t":"2026-10-22T17:55:00Z","v":1337,"vw":13.002481},{"c":13,"h":13,"l":13,"n":7,"o":13,"t":"2026-10-22T18:00:00Z","v":613,"vw":13},{"c":12.99,"h":13.0001,"l":12.91,"n":50,"o":13,"t":"2026-10-22T18:10:00Z","v":4438,"vw":12.954741},{"c":13.0061,"h":13.01,"l":13.0061,"n":3,"o":13.01,"t":"2026-10-22T18:25:00Z","v":408,"vw":13.007058},{"c":12.96,"h":12.96,"l":12.96,"n":3,"o":12.96,"t":"2026-10-22T18:55:00Z","v":221,"vw":12.96},{"c":12.98,"h":12.98,"l":12.98,"n":4,"o":12.98,"t":"2026-10-22T19:05:00Z","v":200,"vw":12.98},{"c":12.94,"h":12.94,"l":12.94,"n":1,"o":12.94,"t":"2026-10-22T19:20:00Z","v":500,"vw":12.94},{"c":12.9101,"h":12.9101,"l":12.9101,"n":1,"o":12.9101,"t":"2026-10-22T19:40:00Z","v":400,"vw":12.9101},{"c":12.92,"h":12.98,"l":12.92,"n":35,"o":12.96,"t":"2026-10-22T19:55:00Z","v":1057,"vw":12.965965},{"c":12.98,"h":12.98,"l":12.98,"n":5,"o":12.98,"t":"2026-10-22T20:00:00Z","v":2620,"vw":12.98}],"history":[{"c":11.77,"h":11.98,"l":11.7,"n":189,"o":11.92,"t":"2024-10-21T04:00:00Z","v":15777,"vw":11.84017},{"c":11.73,"h":11.85,"l":11.59,"n":264,"o":11.73,"t":"2024-10-22T04:00:00Z","v":15887,"vw":11.775807},{"c":11.66,"h":11.7933,"l":11.62,"n":197,"o":11.7025,"t":"2024-10-23T04:00:00Z","v":12484,"vw":11.669501},{"c":11.98,"h":11.98,"l":11.4532,"n":287,"o":11.75,"t":"2024-10-24T04:00:00Z","v":25445,"vw":11.796362},{"c":11.73,"h":12.0062,"l":11.6734,"n":205,"o":12,"t":"2024-10-25T04:00:00Z","v":13865,"vw":11.800907},{"c":11.38,"h":11.7,"l":11.3,"n":149,"o":11.67,"t":"2024-10-28T04:00:00Z","v":11847,"vw":11.477605},{"c":11.37,"h":11.5057,"l":11.25,"n":185,"o":11.38,"t":"2024-10-29T04:00:00Z","v":15661,"vw":11.310297},{"c":11.36,"h":11.5298,"l":11.25,"n":149,"o":11.25,"t":"2024-10-30T04:00:00Z","v":14050,"vw":11.375044},{"c":11.13,"h":11.34,"l":11.13,"n":311,"o":11.27,"t":"2024-10-31T04:00:00Z","v":16170,"vw":11.252316},{"c":11.2,"h":11.325,"l":11.02,"n":152,"o":11.28,"t":"2024-11-01T04:00:00Z","v":16037,"vw":11.170938},{"c":10.91,"h":11.22,"l":10.85,"n":333,"o":10.87,"t":"2024-11-04T05:00:00Z","v":46832,"vw":11.025748},{"c":11.69,"h":11.88,"l":10.84,"n":483,"o":10.84,"t":"2024-11-05T05:00:00Z","v":41843,"vw":11.398411},{"c":11.96,"h":12.16,"l":11.7294,"n":310,"o":12.1,"t":"2024-11-06T05:00:00Z","v":36127,"vw":11.977827},{"c":11.85,"h":12.11,"l":11.71,"n":183,"o":11.84,"t":"2024-11-07T05:00:00Z","v":14654,"vw":11.961772},{"c":11.93,"h":12.0299,"l":11.7594,"n":242,"o":11.895,"t":"2024-11-08T05:00:00Z","v":13698,"vw":11.925402},{"c":12.15,"h":12.34,"l":11.85,"n":236,"o":11.85,"t":"2024-11-11T05:00:00Z","v":28011,"vw":12.093171},{"c":11.84,"h":12.34,"l":11.75,"n":264,"o":12.15,"t":"2024-11-12T05:00:00Z","v":24367,"vw":12.07218},{"c":11.86,"h":11.99,"l":11.71,"n":222,"o":11.9775,"t":"2024-11-13T05:00:00Z","v":19213,"vw":11.857267},{"c":11.8,"h":11.9701,"l":11.76,"n":273,"o":11.81,"t":"2024-11-14T05:00:00Z","v":20358,"vw":11.849096},{"c":12.19,"h":12.35,"l":11.8804,"n":228,"o":11.8804,"t":"2024-11-15T05:00:00Z","v":8544,"vw":12.140411},{"c":12.03,"h":12.3079,"l":11.98,"n":221,"o":12.08,"t":"2024-11-18T05:00:00Z","v":14695,"vw":12.077853},{"c":12.05,"h":12.34,"l":11.98,"n":213,"o":12.1925,"t":"2024-11-19T05:00:00Z","v":25833,"vw":12.092704},{"c":12.31,"h":12.31,"l":11.8999,"n":184,"o":11.8999,"t":"2024-11-20T05:00:00Z","v":13876,"vw":12.06325},{"c":12.48,"h":12.55,"l":12.115,"n":159,"o":12.2,"t":"2024-11-21T05:00:00Z","v":15102,"vw":12.315249},{"c":12.61,"h":12.8115,"l":12.37,"n":261,"o":12.37,"t":"2024-11-22T05:00:00Z","v":17652,"vw":12.598132},{"c":12.52,"h":12.72,"l":12.4296,"n":195,"o":12.61,"t":"2024-11-25T05:00:00Z","v":17146,"vw":12.605658},{"c":12.58,"h":12.6443,"l":12.31,"n":222,"o":12.64,"t":"2024-11-26T05:00:00Z","v":8433,"vw":12.560373},{"c":12.62,"h":12.93,"l":12.58,"n":178,"o":12.93,"t":"2024-11-27T05:00:00Z","v":8091,"vw":12.789622},{"c":12.66,"h":12.7187,"l":12.62,"n":145,"o":12.62,"t":"2024-11-29T05:00:00Z","v":5617,"vw":12.683142},{"c":12.54,"h":12.74,"l":12.45,"n":286,"o":12.65,"t":"2024-12-02T05:00:00Z","v":16849,"vw":12.561181},{"c":12.42,"h":12.7029,"l":12.23,"n":239,"o":12.54,"t":"2024-12-03T05:00:00Z","v":18343,"vw":12.373006},{"c":12.25,"h":12.48,"l":12.0311,"n":242,"o":12.48,"t":"2024-12-04T05:00:00Z","v":19943,"vw":12.206222},{"c":12,"h":12.48,"l":11.66,"n":465,"o":11.77,"t":"2024-12-05T05:00:00Z","v":49024,"vw":11.952999},{"c":11.79,"h":12.14,"l":11.62,"n":317,"o":12.14,"t":"2024-12-06T05:00:00Z","v":37848,"vw":11.874126},{"c":11.7,"h":12.005,"l":11.65,"n":242,"o":11.85,"t":"2024-12-09T05:00:00Z","v":22407,"vw":11.831044},{"c":11.75,"h":12.07,"l":11.6,"n":263,"o":11.6,"t":"2024-12-10T05:00:00Z","v":14602,"vw":11.793206},{"c":11.78,"h":12.09,"l":11.69,"n":221,"o":11.75,"t":"2024-12-11T05:00:00Z","v":20566,"vw":11.880623},{"c":11.73,"h":12.03,"l":11.73,"n":139,"o":11.77,"t":"2024-12-12T05:00:00Z","v":18002,"vw":11.843572},{"c":11.73,"h":11.9275,"l":11.6,"n":343,"o":11.6,"t":"2024-12-13T05:00:00Z","v":26498,"vw":11.730414},{"c":11.6,"h":11.8145,"l":11.45,"n":344,"o":11.8,"t":"2024-12-16T05:00:00Z","v":17794,"vw":11.607139},{"c":11.39,"h":11.57,"l":11.39,"n":337,"o":11.55,"t":"2024-12-17T05:00:00Z","v":21130,"vw":11.440103},{"c":11.21,"h":11.6,"l":11.12,"n":236,"o":11.39,"t":"2024-12-18T05:00:00Z","v":42538,"vw":11.307286},{"c":11.23,"h":11.425,"l":11.19,"n":486,"o":11.19,"t":"2024-12-19T05:00:00Z","v":31138,"vw":11.250964},{"c":11.24,"h":11.5189,"l":11.13,"n":515,"o":11.2,"t":"2024-12-20T05:00:00Z","v":55552,"vw":11.271628},{"c":11.36,"h":11.36,"l":11.1827,"n":187,"o":11.19,"t":"2024-12-23T05:00:00Z","v":15993,"vw":11.213195},{"c":11.43,"h":11.63,"l":11.28,"n":139,"o":11.28,"t":"2024-12-24T05:00:00Z","v":9924,"vw":11.475441},{"c":11.52,"h":11.6134,"l":11.38,"n":121,"o":11.43,"t":"2024-12-26T05:00:00Z","v":7938,"vw":11.537539},{"c":11.61,"h":11.7599,"l":11.49,"n":152,"o":11.49,"t":"2024-12-27T05:00:00Z","v":11409,"vw":11.631091},{"c":11.6,"h":11.88,"l":11.6,"n":389,"o":11.61,"t":"2024-12-30T05:00:00Z","v":36290,"vw":11.704864},{"c":11.54,"h":11.688,"l":11.43,"n":352,"o":11.54,"t":"2024-12-31T05:00:00Z","v":38318,"vw":11.593091},{"c":11.38,"h":11.6197,"l":11.31,"n":351,"o":11.44,"t":"2025-01-02T05:00:00Z","v":40125,"vw":11.472939},{"c":11.55,"h":11.9137,"l":11.37,"n":308,"o":11.37,"t":"2025-01-03T05:00:00Z","v":16330,"vw":11.50495},{"c":11.43,"h":11.64,"l":11.43,"n":183,"o":11.55,"t":"2025-01-06T05:00:00Z","v":14933,"vw":11.485329},{"c":11.28,"h":11.4055,"l":11.185,"n":474,"o":11.4,"t":"2025-01-07T05:00:00Z","v":49416,"vw":11.31489},{"c":11.4,"h":11.41,"l":11.149,"n":418,"o":11.23,"t":"2025-01-08T05:00:00Z","v":31299,"vw":11.313413},{"c":11.28,"h":11.4793,"l":11.21,"n":334,"o":11.23,"t":"2025-01-10T05:00:00Z","v":16183,"vw":11.312265},{"c":11.29,"h":11.41,"l":11.11,"n":332,"o":11.11,"t":"2025-01-13T05:00:00Z","v":32183,"vw":11.248688},{"c":11.38,"h":11.5413,"l":11.24,"n":888,"o":11.3,"t":"2025-01-14T05:00:00Z","v":49497,"vw":11.390446},{"c":11.48,"h":11.5871,"l":11.43,"n":185,"o":11.51,"t":"2025-01-15T05:00:00Z","v":7378,"vw":11.525439},{"c":11.74,"h":11.88,"l":11.45,"n":278,"o":11.45,"t":"2025-01-16T05:00:00Z","v":12835,"vw":11.661112},{"c":11.74,"h":11.8899,"l":11.57,"n":321,"o":11.8,"t":"2025-01-17T05:00:00Z","v":23216,"vw":11.756585},{"c":11.84,"h":11.93,"l":11.65,"n":304,"o":11.77,"t":"2025-01-21T05:00:00Z","v":19173,"vw":11.816535},{"c":11.56,"h":11.81,"l":11.5544,"n":310,"o":11.75,"t":"2025-01-22T05:00:00Z","v":18359,"vw":11.679296},{"c":11.55,"h":11.6,"l":11.42,"n":202,"o":11.55,"t":"2025-01-23T05:00:00Z","v":24810,"vw":11.530421},{"c":11.83,"h":11.9,"l":11.45,"n":400,"o":11.5,"t":"2025-01-24T05:00:00Z","v":27349,"vw":11.637998},{"c":11.89,"h":11.92,"l":11.47,"n":432,"o":11.65,"t":"2025-01-27T05:00:00Z","v":46587,"vw":11.678193},{"c":11.77,"h":11.9,"l":11.52,"n":572,"o":11.8,"t":"2025-01-28T05:00:00Z","v":38237,"vw":11.705319},{"c":11.7,"h":11.9,"l":11.6101,"n":250,"o":11.83,"t":"2025-01-29T05:00:00Z","v":14480,"vw":11.786099},{"c":12.23,"h":12.25,"l":11.71,"n":644,"o":11.8,"t":"2025-01-30T05:00:00Z","v":134493,"vw":12.113769},{"c":11.87,"h":12.26,"l":11.65,"n":536,"o":12.14,"t":"2025-01-31T05:00:00Z","v":39665,"vw":11.99868},{"c":11.79,"h":11.87,"l":11.59,"n":239,"o":11.64,"t":"2025-02-03T05:00:00Z","v":13384,"vw":11.706936},{"c":12.5,"h":12.5,"l":11.61,"n":784,"o":11.87,"t":"2025-02-04T05:00:00Z","v":43235,"vw":12.095324},{"c":12.4,"h":12.59,"l":12.07,"n":613,"o":12.4,"t":"2025-02-05T05:00:00Z","v":49739,"vw":12.445026},{"c":12.43,"h":12.99,"l":12.175,"n":706,"o":12.4,"t":"2025-02-06T05:00:00Z","v":64005,"vw":12.598215},{"c":12.31,"h":12.45,"l":12.171,"n":247,"o":12.43,"t":"2025-02-07T05:00:00Z","v":11747,"vw":12.371173},{"c":12.28,"h":12.5,"l":12.25,"n":519,"o":12.25,"t":"2025-02-10T05:00:00Z","v":38066,"vw":12.369938},{"c":12.71,"h":12.76,"l":12.25,"n":400,"o":12.25,"t":"2025-02-11T05:00:00Z","v":26053,"vw":12.581528},{"c":12.73,"h":12.79,"l":12.6255,"n":263,"o":12.66,"t":"2025-02-12T05:00:00Z","v":27920,"vw":12.703317},{"c":12.95,"h":12.99,"l":12.605,"n":340,"o":12.79,"t":"2025-02-13T05:00:00Z","v":32223,"vw":12.835684},{"c":13.2,"h":13.2,"l":12.79,"n":628,"o":13,"t":"2025-02-14T05:00:00Z","v":66884,"vw":13.023495},{"c":12.95,"h":13.252,"l":12.88,"n":554,"o":13.2,"t":"2025-02-18T05:00:00Z","v":29703,"vw":13.06631},{"c":13.13,"h":13.18,"l":12.88,"n":418,"o":12.88,"t":"2025-02-19T05:00:00Z","v":30561,"vw":13.04069},{"c":12.98,"h":13.2,"l":12.69,"n":562,"o":13.06,"t":"2025-02-20T05:00:00Z","v":31874,"vw":12.907307},{"c":12.9,"h":13.11,"l":12.8,"n":297,"o":12.98,"t":"2025-02-21T05:00:00Z","v":15787,"vw":12.931106},{"c":12.9,"h":13.01,"l":12.75,"n":507,"o":12.97,"t":"2025-02-24T05:00:00Z","v":38194,"vw":12.832541},{"c":13.05,"h":13.1,"l":12.81,"n":218,"o":12.97,"t":"2025-02-25T05:00:00Z","v":19308,"vw":12.972887},{"c":13,"h":13.12,"l":12.8401,"n":177,"o":12.8401,"t":"2025-02-26T05:00:00Z","v":16407,"vw":12.951217},{"c":13,"h":13.12,"l":12.88,"n":261,"o":13.025,"t":"2025-02-27T05:00:00Z","v":23961,"vw":13.008943},{"c":13.02,"h":13.07,"l":12.76,"n":309,"o":13,"t":"2025-02-28T05:00:00Z","v":31038,"vw":13.001924},{"c":13.07,"h":13.12,"l":12.8409,"n":227,"o":13.1,"t":"2025-03-03T05:00:00Z","v":14262,"vw":13.035935},{"c":13.09,"h":13.23,"l":12.93,"n":249,"o":12.93,"t":"2025-03-04T05:00:00Z","v":18135,"vw":13.087697},{"c":13,"h":13.17,"l":12.9,"n":425,"o":13.01,"t":"2025-03-05T05:00:00Z","v":34420,"vw":13.003634},{"c":13,"h":13.18,"l":12.6307,"n":571,"o":13.18,"t":"2025-03-06T05:00:00Z","v":106482,"vw":12.886445},{"c":12.95,"h":13.14,"l":12.8742,"n":226,"o":12.9,"t":"2025-03-07T05:00:00Z","v":17733,"vw":13.010484},{"c":12.9,"h":13.15,"l":12.86,"n":288,"o":12.95,"t":"2025-03-10T04:00:00Z","v":20180,"vw":12.984052},{"c":13.07,"h":13.09,"l":12.7,"n":577,"o":12.85,"t":"2025-03-11T04:00:00Z","v":48584,"vw":12.937615},{"c":12.93,"h":13.2,"l":12.9,"n":303,"o":13.08,"t":"2025-03-12T04:00:00Z","v":31891,"vw":13.030683},{"c":13,"h":13.14,"l":12.847,"n":249,"o":12.86,"t":"2025-03-13T04:00:00Z","v":26949,"vw":13.028584},{"c":13.11,"h":13.25,"l":12.935,"n":453,"o":13.02,"t":"2025-03-14T04:00:00Z","v":28715,"vw":13.1209},{"c":13.4,"h":13.75,"l":12.85,"n":748,"o":13.01,"t":"2025-03-17T04:00:00Z","v":39758,"vw":13.422391},{"c":13.3,"h":13.6,"l":13.1401,"n":340,"o":13.43,"t":"2025-03-18T04:00:00Z","v":29082,"vw":13.373946},{"c":13.3,"h":13.74,"l":13.06,"n":413,"o":13.34,"t":"2025-03-19T04:00:00Z","v":30444,"vw":13.385052},{"c":13.45,"h":13.605,"l":13.08,"n":340,"o":13.35,"t":"2025-03-20T04:00:00Z","v":21495,"vw":13.443101},{"c":13.34,"h":13.5,"l":13.14,"n":490,"o":13.24,"t":"2025-03-21T04:00:00Z","v":149872,"vw":13.331553},{"c":13.32,"h":13.6399,"l":13.24,"n":736,"o":13.35,"t":"2025-03-24T04:00:00Z","v":73017,"vw":13.415752},{"c":13.24,"h":13.6,"l":13,"n":205,"o":13.25,"t":"2025-03-25T04:00:00Z","v":26518,"vw":13.127421},{"c":13.03,"h":13.26,"l":13,"n":190,"o":13.26,"t":"2025-03-26T04:00:00Z","v":8893,"vw":13.092849},{"c":13.12,"h":13.2616,"l":12.81,"n":290,"o":13.13,"t":"2025-03-27T04:00:00Z","v":26046,"vw":13.000348},{"c":13.37,"h":13.49,"l":13.09,"n":157,"o":13.14,"t":"2025-03-28T04:00:00Z","v":10315,"vw":13.383158},{"c":13.18,"h":13.438,"l":13.11,"n":451,"o":13.39,"t":"2025-03-31T04:00:00Z","v":35330,"vw":13.255344},{"c":13.27,"h":13.27,"l":13,"n":266,"o":13.18,"t":"2025-04-01T04:00:00Z","v":19819,"vw":13.123367},{"c":13.15,"h":13.4,"l":13.11,"n":117,"o":13.25,"t":"2025-04-02T04:00:00Z","v":5902,"vw":13.193049},{"c":13.39,"h":13.45,"l":13.0311,"n":339,"o":13.06,"t":"2025-04-03T04:00:00Z","v":24164,"vw":13.345569},{"c":13.03,"h":13.45,"l":12.985,"n":345,"o":13.23,"t":"2025-04-04T04:00:00Z","v":33896,"vw":13.035518},{"c":13.11,"h":13.32,"l":12.7,"n":515,"o":12.81,"t":"2025-04-07T04:00:00Z","v":44442,"vw":12.96905},{"c":12.81,"h":13.21,"l":12.756,"n":372,"o":13.21,"t":"2025-04-08T04:00:00Z","v":38553,"vw":12.975687},{"c":13,"h":13.08,"l":12.34,"n":662,"o":12.81,"t":"2025-04-09T04:00:00Z","v":51356,"vw":12.80273},{"c":12.75,"h":13.09,"l":12.58,"n":675,"o":12.74,"t":"2025-04-10T04:00:00Z","v":91776,"vw":12.775514},{"c":12.75,"h":13.05,"l":12.44,"n":474,"o":12.82,"t":"2025-04-11T04:00:00Z","v":41852,"vw":12.752064},{"c":12.9,"h":13.1195,"l":12.75,"n":414,"o":12.75,"t":"2025-04-14T04:00:00Z","v":23061,"vw":12.942953},{"c":12.95,"h":13.1699,"l":12.94,"n":340,"o":13.1529,"t":"2025-04-15T04:00:00Z","v":23880,"vw":13.006092},{"c":12.85,"h":13.1899,"l":12.8,"n":212,"o":13.05,"t":"2025-04-16T04:00:00Z","v":15174,"vw":12.965379},{"c":12.75,"h":13.1209,"l":12.7,"n":355,"o":12.8,"t":"2025-04-17T04:00:00Z","v":33521,"vw":12.878423},{"c":12.43,"h":12.876,"l":12.16,"n":392,"o":12.7,"t":"2025-04-21T04:00:00Z","v":44514,"vw":12.402233},{"c":12.49,"h":12.89,"l":12,"n":468,"o":12.43,"t":"2025-04-22T04:00:00Z","v":30169,"vw":12.528999},{"c":12.55,"h":12.8599,"l":12.52,"n":446,"o":12.62,"t":"2025-04-23T04:00:00Z","v":17807,"vw":12.702468},{"c":12.6,"h":12.8799,"l":12.4394,"n":323,"o":12.67,"t":"2025-04-24T04:00:00Z","v":40825,"vw":12.646201},{"c":12.59,"h":13.13,"l":12.36,"n":260,"o":12.51,"t":"2025-04-25T04:00:00Z","v":26515,"vw":12.563434},{"c":12.45,"h":12.526,"l":12,"n":421,"o":12.47,"t":"2025-04-28T04:00:00Z","v":40172,"vw":12.270648},{"c":12.32,"h":12.4,"l":12.165,"n":328,"o":12.29,"t":"2025-04-29T04:00:00Z","v":19427,"vw":12.300085},{"c":12.45,"h":12.533,"l":12.01,"n":257,"o":12.35,"t":"2025-04-30T04:00:00Z","v":23256,"vw":12.322212},{"c":12.26,"h":12.38,"l":12.1333,"n":240,"o":12.38,"t":"2025-05-01T04:00:00Z","v":8630,"vw":12.241455},{"c":12.15,"h":12.32,"l":12.0301,"n":206,"o":12.0301,"t":"2025-05-02T04:00:00Z","v":11036,"vw":12.245976},{"c":12.18,"h":12.47,"l":12.12,"n":190,"o":12.12,"t":"2025-05-05T04:00:00Z","v":7235,"vw":12.188909},{"c":12.42,"h":12.61,"l":12.15,"n":543,"o":12.19,"t":"2025-05-06T04:00:00Z","v":52887,"vw":12.36364},{"c":12.62,"h":12.62,"l":12.27,"n":432,"o":12.53,"t":"2025-05-07T04:00:00Z","v":34798,"vw":12.517003},{"c":12.63,"h":12.7284,"l":12.245,"n":400,"o":12.67,"t":"2025-05-08T04:00:00Z","v":57776,"vw":12.567281},{"c":12.18,"h":12.85,"l":12.18,"n":286,"o":12.75,"t":"2025-05-09T04:00:00Z","v":31843,"vw":12.237987},{"c":12.16,"h":12.5629,"l":12.16,"n":286,"o":12.25,"t":"2025-05-12T04:00:00Z","v":47910,"vw":12.236499},{"c":12.2,"h":12.68,"l":12.16,"n":172,"o":12.68,"t":"2025-05-13T04:00:00Z","v":13490,"vw":12.347099},{"c":12.25,"h":12.49,"l":12.1,"n":461,"o":12.12,"t":"2025-05-14T04:00:00Z","v":50611,"vw":12.32894},{"c":12.4,"h":12.5,"l":12.35,"n":245,"o":12.4,"t":"2025-05-15T04:00:00Z","v":22064,"vw":12.413089},{"c":12.5,"h":12.57,"l":12.4,"n":235,"o":12.4,"t":"2025-05-16T04:00:00Z","v":18632,"vw":12.488722},{"c":12.8,"h":12.99,"l":12.46,"n":460,"o":12.46,"t":"2025-05-19T04:00:00Z","v":37364,"vw":12.80635},{"c":12.55,"h":12.8094,"l":12.525,"n":484,"o":12.8094,"t":"2025-05-20T04:00:00Z","v":16921,"vw":12.624287},{"c":12.37,"h":12.76,"l":12.23,"n":318,"o":12.56,"t":"2025-05-21T04:00:00Z","v":45730,"vw":12.407542},{"c":12.2,"h":12.45,"l":12.05,"n":359,"o":12.31,"t":"2025-05-22T04:00:00Z","v":58018,"vw":12.212657},{"c":12.15,"h":12.5973,"l":12.05,"n":654,"o":12.23,"t":"2025-05-23T04:00:00Z","v":28003,"vw":12.203915},{"c":12.1,"h":12.4438,"l":12.07,"n":303,"o":12.12,"t":"2025-05-27T04:00:00Z","v":20060,"vw":12.122089},{"c":12.08,"h":12.17,"l":11.96,"n":283,"o":12.0762,"t":"2025-05-28T04:00:00Z","v":26193,"vw":12.028934},{"c":12.01,"h":12.4127,"l":11.95,"n":463,"o":12.4127,"t":"2025-05-29T04:00:00Z","v":75915,"vw":12.012527},{"c":11.96,"h":12.2399,"l":11.93,"n":321,"o":12.05,"t":"2025-05-30T04:00:00Z","v":20870,"vw":12.018424},{"c":12.01,"h":12.1599,"l":11.96,"n":396,"o":12,"t":"2025-06-02T04:00:00Z","v":53847,"vw":12.014262},{"c":12.1,"h":12.28,"l":11.98,"n":340,"o":11.98,"t":"2025-06-03T04:00:00Z","v":31052,"vw":12.118369},{"c":12,"h":12.355,"l":11.96,"n":426,"o":12.05,"t":"2025-06-04T04:00:00Z","v":21270,"vw":12.066705},{"c":11.98,"h":12.115,"l":11.93,"n":204,"o":12.05,"t":"2025-06-05T04:00:00Z","v":18984,"vw":11.987935},{"c":11.95,"h":12.07,"l":11.845,"n":574,"o":11.99,"t":"2025-06-06T04:00:00Z","v":16440,"vw":11.95298},{"c":11.89,"h":12.12,"l":11.8001,"n":448,"o":11.96,"t":"2025-06-09T04:00:00Z","v":45702,"vw":11.932659},{"c":11.7,"h":12.15,"l":11.68,"n":495,"o":11.95,"t":"2025-06-10T04:00:00Z","v":72886,"vw":11.814122},{"c":11.53,"h":11.8,"l":11.5,"n":412,"o":11.61,"t":"2025-06-11T04:00:00Z","v":44792,"vw":11.610652},{"c":11.85,"h":11.85,"l":11.5,"n":506,"o":11.56,"t":"2025-06-12T04:00:00Z","v":48429,"vw":11.661436},{"c":11.62,"h":11.95,"l":11.6,"n":666,"o":11.78,"t":"2025-06-13T04:00:00Z","v":33457,"vw":11.829911},{"c":11.67,"h":11.8,"l":11.61,"n":360,"o":11.61,"t":"2025-06-16T04:00:00Z","v":29090,"vw":11.725997},{"c":11.77,"h":11.95,"l":11.63,"n":412,"o":11.7,"t":"2025-06-17T04:00:00Z","v":44115,"vw":11.782808},{"c":11.69,"h":11.87,"l":11.69,"n":292,"o":11.8,"t":"2025-06-18T04:00:00Z","v":23607,"vw":11.749769},{"c":11.75,"h":11.9,"l":11.71,"n":235,"o":11.8,"t":"2025-06-20T04:00:00Z","v":42638,"vw":11.757518},{"c":11.92,"h":11.95,"l":11.75,"n":444,"o":11.8,"t":"2025-06-23T04:00:00Z","v":55007,"vw":11.902193},{"c":11.87,"h":11.95,"l":11.85,"n":388,"o":11.9387,"t":"2025-06-24T04:00:00Z","v":24965,"vw":11.920185},{"c":11.71,"h":11.8673,"l":11.6846,"n":156,"o":11.83,"t":"2025-06-25T04:00:00Z","v":9948,"vw":11.83534},{"c":11.66,"h":11.73,"l":11.62,"n":191,"o":11.71,"t":"2025-06-26T04:00:00Z","v":10241,"vw":11.68414},{"c":11.37,"h":11.785,"l":11.31,"n":609,"o":11.64,"t":"2025-06-27T04:00:00Z","v":65566,"vw":11.503253},{"c":11.7,"h":11.73,"l":11.37,"n":501,"o":11.37,"t":"2025-06-30T04:00:00Z","v":57090,"vw":11.619832},{"c":11.83,"h":11.95,"l":11.73,"n":429,"o":11.73,"t":"2025-07-01T04:00:00Z","v":27498,"vw":11.854885},{"c":11.7,"h":11.89,"l":11.66,"n":343,"o":11.84,"t":"2025-07-02T04:00:00Z","v":30107,"vw":11.766277},{"c":11.71,"h":11.88,"l":11.67,"n":305,"o":11.67,"t":"2025-07-03T04:00:00Z","v":23387,"vw":11.755608},{"c":11.77,"h":11.94,"l":11.7,"n":310,"o":11.7,"t":"2025-07-07T04:00:00Z","v":41403,"vw":11.757547},{"c":11.76,"h":11.8087,"l":11.63,"n":404,"o":11.75,"t":"2025-07-08T04:00:00Z","v":38971,"vw":11.717144},{"c":11.76,"h":11.9172,"l":11.69,"n":217,"o":11.7771,"t":"2025-07-09T04:00:00Z","v":16806,"vw":11.75626},{"c":11.84,"h":11.8699,"l":11.6981,"n":368,"o":11.8,"t":"2025-07-10T04:00:00Z","v":40509,"vw":11.80942},{"c":11.79,"h":11.9,"l":11.69,"n":231,"o":11.81,"t":"2025-07-11T04:00:00Z","v":15804,"vw":11.817896},{"c":11.72,"h":11.85,"l":11.67,"n":366,"o":11.78,"t":"2025-07-14T04:00:00Z","v":34216,"vw":11.759309},{"c":11.85,"h":11.87,"l":11.72,"n":566,"o":11.72,"t":"2025-07-15T04:00:00Z","v":31867,"vw":11.822616},{"c":11.74,"h":11.88,"l":11.73,"n":293,"o":11.8,"t":"2025-07-16T04:00:00Z","v":24119,"vw":11.806665},{"c":11.7,"h":11.7828,"l":11.67,"n":352,"o":11.74,"t":"2025-07-17T04:00:00Z","v":20444,"vw":11.713122},{"c":11.75,"h":11.84,"l":11.7,"n":275,"o":11.7,"t":"2025-07-18T04:00:00Z","v":21326,"vw":11.76925},{"c":11.77,"h":11.95,"l":11.67,"n":384,"o":11.81,"t":"2025-07-21T04:00:00Z","v":40271,"vw":11.823371},{"c":11.9,"h":11.95,"l":11.8116,"n":362,"o":11.9224,"t":"2025-07-22T04:00:00Z","v":74066,"vw":11.899665},{"c":11.85,"h":11.95,"l":11.82,"n":298,"o":11.87,"t":"2025-07-23T04:00:00Z","v":29243,"vw":11.900918},{"c":11.85,"h":11.95,"l":11.83,"n":377,"o":11.85,"t":"2025-07-24T04:00:00Z","v":41640,"vw":11.912811},{"c":11.95,"h":12.195,"l":11.83,"n":1295,"o":11.83,"t":"2025-07-25T04:00:00Z","v":162715,"vw":11.975812},{"c":11.79,"h":11.9493,"l":11.705,"n":533,"o":11.76,"t":"2025-07-28T04:00:00Z","v":68322,"vw":11.840104},{"c":11.76,"h":11.95,"l":11.68,"n":331,"o":11.68,"t":"2025-07-29T04:00:00Z","v":57740,"vw":11.836681},{"c":11.68,"h":11.9,"l":11.62,"n":581,"o":11.8539,"t":"2025-07-30T04:00:00Z","v":37380,"vw":11.796291},{"c":11.7,"h":11.77,"l":11.62,"n":363,"o":11.68,"t":"2025-07-31T04:00:00Z","v":37419,"vw":11.712236},{"c":11.82,"h":11.85,"l":11.64,"n":519,"o":11.64,"t":"2025-08-01T04:00:00Z","v":59981,"vw":11.724924},{"c":11.83,"h":11.91,"l":11.7601,"n":761,"o":11.79,"t":"2025-08-04T04:00:00Z","v":53477,"vw":11.834911},{"c":11.81,"h":11.95,"l":11.75,"n":807,"o":11.84,"t":"2025-08-05T04:00:00Z","v":73151,"vw":11.881},{"c":11.84,"h":11.96,"l":11.79,"n":630,"o":11.85,"t":"2025-08-06T04:00:00Z","v":83332,"vw":11.886776},{"c":11.75,"h":11.94,"l":11.75,"n":610,"o":11.94,"t":"2025-08-07T04:00:00Z","v":56223,"vw":11.847584},{"c":11.7,"h":11.825,"l":11.66,"n":511,"o":11.805,"t":"2025-08-08T04:00:00Z","v":53380,"vw":11.748611},{"c":11.42,"h":11.68,"l":11.41,"n":820,"o":11.63,"t":"2025-08-11T04:00:00Z","v":91029,"vw":11.55696},{"c":11.6,"h":11.62,"l":11.41,"n":819,"o":11.435,"t":"2025-08-12T04:00:00Z","v":82160,"vw":11.546228},{"c":11.65,"h":11.81,"l":11.57,"n":659,"o":11.57,"t":"2025-08-13T04:00:00Z","v":68280,"vw":11.698385},{"c":11.65,"h":11.76,"l":11.6,"n":681,"o":11.635,"t":"2025-08-14T04:00:00Z","v":65872,"vw":11.683568},{"c":11.56,"h":11.78,"l":11.55,"n":928,"o":11.7,"t":"2025-08-15T04:00:00Z","v":57570,"vw":11.631459},{"c":11.47,"h":11.6788,"l":11.44,"n":729,"o":11.55,"t":"2025-08-18T04:00:00Z","v":53138,"vw":11.560204},{"c":11.57,"h":11.72,"l":11.55,"n":644,"o":11.59,"t":"2025-08-19T04:00:00Z","v":35617,"vw":11.622501},{"c":11.51,"h":11.67,"l":11.5,"n":516,"o":11.57,"t":"2025-08-20T04:00:00Z","v":20995,"vw":11.611616},{"c":11.5,"h":11.7299,"l":11.47,"n":614,"o":11.47,"t":"2025-08-21T04:00:00Z","v":25846,"vw":11.569662},{"c":11.54,"h":11.63,"l":11.52,"n":380,"o":11.52,"t":"2025-08-22T04:00:00Z","v":17653,"vw":11.571104},{"c":11.63,"h":11.71,"l":11.5,"n":647,"o":11.5,"t":"2025-08-25T04:00:00Z","v":60691,"vw":11.627366},{"c":11.7,"h":11.775,"l":11.62,"n":517,"o":11.62,"t":"2025-08-26T04:00:00Z","v":63035,"vw":11.698495},{"c":11.7,"h":11.78,"l":11.7,"n":280,"o":11.7,"t":"2025-08-27T04:00:00Z","v":21766,"vw":11.747022},{"c":11.61,"h":11.8,"l":11.55,"n":254,"o":11.66,"t":"2025-08-28T04:00:00Z","v":19431,"vw":11.666963},{"c":11.65,"h":11.8,"l":11.53,"n":409,"o":11.53,"t":"2025-08-29T04:00:00Z","v":46935,"vw":11.718069},{"c":11.71,"h":11.84,"l":11.5922,"n":665,"o":11.6,"t":"2025-09-02T04:00:00Z","v":63860,"vw":11.759379},{"c":11.83,"h":11.89,"l":11.6001,"n":472,"o":11.76,"t":"2025-09-03T04:00:00Z","v":36431,"vw":11.830744},{"c":11.83,"h":11.89,"l":11.76,"n":448,"o":11.835,"t":"2025-09-04T04:00:00Z","v":45685,"vw":11.837577},{"c":11.75,"h":11.89,"l":11.68,"n":568,"o":11.86,"t":"2025-09-05T04:00:00Z","v":36106,"vw":11.79859},{"c":11.73,"h":11.8851,"l":11.69,"n":515,"o":11.69,"t":"2025-09-08T04:00:00Z","v":32151,"vw":11.78572},{"c":11.58,"h":11.795,"l":11.55,"n":548,"o":11.67,"t":"2025-09-09T04:00:00Z","v":35533,"vw":11.680528},{"c":11.57,"h":11.69,"l":11.57,"n":636,"o":11.61,"t":"2025-09-10T04:00:00Z","v":42336,"vw":11.634311},{"c":11.68,"h":11.7173,"l":11.51,"n":990,"o":11.61,"t":"2025-09-11T04:00:00Z","v":37986,"vw":11.6572},{"c":11.52,"h":11.7043,"l":11.51,"n":522,"o":11.64,"t":"2025-09-12T04:00:00Z","v":36279,"vw":11.606029},{"c":11.49,"h":11.5924,"l":11.46,"n":487,"o":11.48,"t":"2025-09-15T04:00:00Z","v":29841,"vw":11.532533},{"c":11.5,"h":11.579,"l":11.45,"n":565,"o":11.45,"t":"2025-09-16T04:00:00Z","v":47254,"vw":11.517584},{"c":11.4,"h":11.6,"l":11.37,"n":500,"o":11.56,"t":"2025-09-17T04:00:00Z","v":49456,"vw":11.445324},{"c":11.55,"h":11.66,"l":11.43,"n":662,"o":11.5,"t":"2025-09-18T04:00:00Z","v":50330,"vw":11.550111},{"c":11.43,"h":11.6338,"l":11.43,"n":483,"o":11.59,"t":"2025-09-19T04:00:00Z","v":57363,"vw":11.46588},{"c":11.55,"h":11.65,"l":11.395,"n":481,"o":11.62,"t":"2025-09-22T04:00:00Z","v":29551,"vw":11.567243},{"c":11.55,"h":11.67,"l":11.53,"n":626,"o":11.6,"t":"2025-09-23T04:00:00Z","v":26574,"vw":11.612147},{"c":11.58,"h":11.68,"l":11.56,"n":509,"o":11.59,"t":"2025-09-24T04:00:00Z","v":13299,"vw":11.614143},{"c":11.7,"h":11.815,"l":11.62,"n":701,"o":11.62,"t":"2025-09-25T04:00:00Z","v":46484,"vw":11.717024},{"c":11.61,"h":11.804,"l":11.61,"n":442,"o":11.75,"t":"2025-09-26T04:00:00Z","v":30414,"vw":11.694798},{"c":11.65,"h":11.7,"l":11.6377,"n":751,"o":11.65,"t":"2025-09-29T04:00:00Z","v":21042,"vw":11.6579},{"c":11.83,"h":11.94,"l":11.69,"n":738,"o":11.69,"t":"2025-09-30T04:00:00Z","v":38652,"vw":11.867514},{"c":11.71,"h":11.9135,"l":11.71,"n":559,"o":11.8,"t":"2025-10-01T04:00:00Z","v":21700,"vw":11.834596},{"c":11.85,"h":11.92,"l":11.73,"n":521,"o":11.73,"t":"2025-10-02T04:00:00Z","v":37372,"vw":11.885068},{"c":11.85,"h":11.98,"l":11.85,"n":477,"o":11.9079,"t":"2025-10-03T04:00:00Z","v":56960,"vw":11.943128},{"c":11.89,"h":11.98,"l":11.82,"n":608,"o":11.86,"t":"2025-10-06T04:00:00Z","v":27131,"vw":11.94719},{"c":11.84,"h":11.91,"l":11.7901,"n":306,"o":11.9,"t":"2025-10-07T04:00:00Z","v":17811,"vw":11.859554},{"c":11.91,"h":11.975,"l":11.68,"n":352,"o":11.72,"t":"2025-10-08T04:00:00Z","v":36486,"vw":11.822865},{"c":11.81,"h":11.94,"l":11.77,"n":390,"o":11.93,"t":"2025-10-09T04:00:00Z","v":13689,"vw":11.877307},{"c":11.8,"h":11.89,"l":11.75,"n":469,"o":11.8825,"t":"2025-10-10T04:00:00Z","v":35600,"vw":11.832208},{"c":11.69,"h":11.895,"l":11.66,"n":399,"o":11.83,"t":"2025-10-13T04:00:00Z","v":15541,"vw":11.747809},{"c":11.72,"h":11.74,"l":11.5001,"n":363,"o":11.52,"t":"2025-10-14T04:00:00Z","v":21074,"vw":11.651258},{"c":11.8,"h":11.87,"l":11.72,"n":317,"o":11.77,"t":"2025-10-15T04:00:00Z","v":16105,"vw":11.800225},{"c":11.74,"h":11.825,"l":11.71,"n":241,"o":11.79,"t":"2025-10-16T04:00:00Z","v":13271,"vw":11.775853},{"c":11.77,"h":11.83,"l":11.735,"n":637,"o":11.79,"t":"2025-10-17T04:00:00Z","v":34915,"vw":11.770334},{"c":11.99,"h":11.99,"l":11.76,"n":371,"o":11.76,"t":"2025-10-20T04:00:00Z","v":15461,"vw":11.934106},{"c":11.87,"h":12.03,"l":11.86,"n":376,"o":11.93,"t":"2025-10-21T04:00:00Z","v":25045,"vw":11.926662},{"c":11.93,"h":12.0367,"l":11.9,"n":358,"o":11.91,"t":"2025-10-22T04:00:00Z","v":12568,"vw":11.956393},{"c":12.02,"h":12.025,"l":11.95,"n":157,"o":11.9676,"t":"2025-10-23T04:00:00Z","v":6131,"vw":12.004256},{"c":12.12,"h":12.1716,"l":12.0371,"n":230,"o":12.06,"t":"2025-10-24T04:00:00Z","v":18621,"vw":12.100374},{"c":11.87,"h":12.12,"l":11.84,"n":318,"o":11.87,"t":"2025-10-27T04:00:00Z","v":15809,"vw":11.926616},{"c":11.68,"h":11.85,"l":11.55,"n":465,"o":11.85,"t":"2025-10-28T04:00:00Z","v":40477,"vw":11.678121},{"c":11.47,"h":11.67,"l":11.4,"n":586,"o":11.645,"t":"2025-10-29T04:00:00Z","v":24704,"vw":11.565289},{"c":11.53,"h":11.6038,"l":11.44,"n":307,"o":11.44,"t":"2025-10-30T04:00:00Z","v":27215,"vw":11.542776},{"c":11.57,"h":11.57,"l":11.39,"n":443,"o":11.39,"t":"2025-10-31T04:00:00Z","v":21900,"vw":11.51563},{"c":11.65,"h":11.69,"l":11.5,"n":365,"o":11.5,"t":"2025-11-03T05:00:00Z","v":22861,"vw":11.634585},{"c":11.99,"h":12,"l":11.69,"n":703,"o":11.69,"t":"2025-11-04T05:00:00Z","v":40169,"vw":11.942028},{"c":11.58,"h":12.1634,"l":11.51,"n":790,"o":12.09,"t":"2025-11-05T05:00:00Z","v":106884,"vw":11.802036},{"c":11.5,"h":11.83,"l":11.43,"n":488,"o":11.67,"t":"2025-11-06T05:00:00Z","v":24651,"vw":11.562752},{"c":11.68,"h":11.76,"l":11.41,"n":665,"o":11.41,"t":"2025-11-07T05:00:00Z","v":45859,"vw":11.581139},{"c":11.79,"h":11.845,"l":11.68,"n":451,"o":11.7,"t":"2025-11-10T05:00:00Z","v":24698,"vw":11.751329},{"c":11.77,"h":11.86,"l":11.71,"n":389,"o":11.79,"t":"2025-11-11T05:00:00Z","v":18173,"vw":11.764928},{"c":11.88,"h":11.88,"l":11.75,"n":378,"o":11.75,"t":"2025-11-12T05:00:00Z","v":13450,"vw":11.84157},{"c":11.85,"h":11.9299,"l":11.77,"n":333,"o":11.88,"t":"2025-11-13T05:00:00Z","v":22597,"vw":11.848936},{"c":12.03,"h":12.07,"l":11.855,"n":461,"o":11.95,"t":"2025-11-14T05:00:00Z","v":22980,"vw":11.940207},{"c":11.93,"h":12.05,"l":11.8,"n":385,"o":11.93,"t":"2025-11-17T05:00:00Z","v":13948,"vw":11.976919},{"c":11.78,"h":12.04,"l":11.51,"n":1222,"o":11.885,"t":"2025-11-18T05:00:00Z","v":148953,"vw":11.681653},{"c":11.76,"h":12.02,"l":11.7217,"n":360,"o":11.82,"t":"2025-11-19T05:00:00Z","v":19142,"vw":11.788109},{"c":11.82,"h":11.9199,"l":11.61,"n":661,"o":11.68,"t":"2025-11-20T05:00:00Z","v":27936,"vw":11.738642},{"c":12,"h":12.1,"l":11.8,"n":469,"o":11.83,"t":"2025-11-21T05:00:00Z","v":35620,"vw":11.972838},{"c":12.05,"h":12.15,"l":11.88,"n":302,"o":12.09,"t":"2025-11-24T05:00:00Z","v":9810,"vw":12.042489},{"c":12.09,"h":12.1,"l":11.92,"n":338,"o":11.98,"t":"2025-11-25T05:00:00Z","v":13987,"vw":12.059369},{"c":12.05,"h":12.114,"l":12,"n":300,"o":12.02,"t":"2025-11-26T05:00:00Z","v":6659,"vw":12.041645},{"c":12,"h":12.1,"l":12,"n":198,"o":12.1,"t":"2025-11-28T05:00:00Z","v":6268,"vw":12.057492},{"c":12.15,"h":12.2,"l":11.9101,"n":641,"o":12.09,"t":"2025-12-01T05:00:00Z","v":35104,"vw":12.106227},{"c":11.99,"h":12.19,"l":11.68,"n":314,"o":12.19,"t":"2025-12-02T05:00:00Z","v":15389,"vw":11.979824},{"c":12.1,"h":12.1799,"l":12,"n":398,"o":12,"t":"2025-12-03T05:00:00Z","v":30443,"vw":12.077599},{"c":12.01,"h":12.19,"l":11.98,"n":519,"o":12.1,"t":"2025-12-04T05:00:00Z","v":21240,"vw":12.063687},{"c":11.79,"h":12.0062,"l":11.75,"n":668,"o":12,"t":"2025-12-05T05:00:00Z","v":39353,"vw":11.85414},{"c":12.05,"h":12.12,"l":11.79,"n":1051,"o":11.89,"t":"2025-12-08T05:00:00Z","v":58436,"vw":11.97039},{"c":11.67,"h":12.04,"l":11.66,"n":721,"o":12,"t":"2025-12-09T05:00:00Z","v":61175,"vw":11.827347},{"c":11.9,"h":11.97,"l":11.6601,"n":460,"o":11.69,"t":"2025-12-10T05:00:00Z","v":39275,"vw":11.853438},{"c":11.81,"h":11.9,"l":11.715,"n":352,"o":11.81,"t":"2025-12-11T05:00:00Z","v":29116,"vw":11.831861},{"c":11.74,"h":12.01,"l":11.715,"n":532,"o":11.78,"t":"2025-12-12T05:00:00Z","v":75783,"vw":11.89761},{"c":11.75,"h":11.8277,"l":11.75,"n":319,"o":11.76,"t":"2025-12-15T05:00:00Z","v":15877,"vw":11.798224},{"c":11.72,"h":12.13,"l":11.68,"n":408,"o":12.13,"t":"2025-12-16T05:00:00Z","v":41764,"vw":11.817057},{"c":11.73,"h":11.78,"l":11.67,"n":381,"o":11.67,"t":"2025-12-17T05:00:00Z","v":28764,"vw":11.750124},{"c":11.87,"h":11.9904,"l":11.73,"n":330,"o":11.73,"t":"2025-12-18T05:00:00Z","v":10924,"vw":11.859121},{"c":11.7,"h":12.19,"l":11.6,"n":673,"o":11.83,"t":"2025-12-19T05:00:00Z","v":108038,"vw":11.876244},{"c":11.89,"h":11.95,"l":11.72,"n":720,"o":11.72,"t":"2025-12-22T05:00:00Z","v":32580,"vw":11.86161},{"c":11.85,"h":12.0665,"l":11.78,"n":295,"o":11.9,"t":"2025-12-23T05:00:00Z","v":16757,"vw":11.906143},{"c":11.92,"h":11.936,"l":11.85,"n":160,"o":11.85,"t":"2025-12-24T05:00:00Z","v":8244,"vw":11.880208},{"c":11.82,"h":11.94,"l":11.82,"n":299,"o":11.86,"t":"2025-12-26T05:00:00Z","v":30742,"vw":11.845851},{"c":11.79,"h":11.95,"l":11.715,"n":327,"o":11.77,"t":"2025-12-29T05:00:00Z","v":22402,"vw":11.785892},{"c":11.76,"h":11.8748,"l":11.72,"n":501,"o":11.72,"t":"2025-12-30T05:00:00Z","v":31416,"vw":11.767649},{"c":11.84,"h":11.86,"l":11.79,"n":368,"o":11.79,"t":"2025-12-31T05:00:00Z","v":18097,"vw":11.835124},{"c":11.86,"h":11.92,"l":11.75,"n":514,"o":11.81,"t":"2026-01-02T05:00:00Z","v":40381,"vw":11.847846},{"c":11.95,"h":11.965,"l":11.86,"n":411,"o":11.88,"t":"2026-01-05T05:00:00Z","v":45584,"vw":11.922132},{"c":11.96,"h":11.9954,"l":11.91,"n":352,"o":11.925,"t":"2026-01-06T05:00:00Z","v":26031,"vw":11.973749},{"c":12.1,"h":12.14,"l":11.95,"n":304,"o":11.96,"t":"2026-01-07T05:00:00Z","v":44621,"vw":12.04436},{"c":12.25,"h":12.27,"l":12.12,"n":456,"o":12.19,"t":"2026-01-08T05:00:00Z","v":92584,"vw":12.192859},{"c":12.27,"h":12.31,"l":12.135,"n":240,"o":12.31,"t":"2026-01-09T05:00:00Z","v":9170,"vw":12.244},{"c":12.25,"h":12.31,"l":12.165,"n":431,"o":12.3,"t":"2026-01-12T05:00:00Z","v":16651,"vw":12.235192},{"c":12.23,"h":12.32,"l":12.0808,"n":259,"o":12.165,"t":"2026-01-13T05:00:00Z","v":9367,"vw":12.234453},{"c":12.24,"h":12.3099,"l":12.15,"n":248,"o":12.15,"t":"2026-01-14T05:00:00Z","v":12223,"vw":12.243592},{"c":12.36,"h":12.45,"l":12.26,"n":243,"o":12.31,"t":"2026-01-15T05:00:00Z","v":17445,"vw":12.386048},{"c":12.33,"h":12.4429,"l":12.26,"n":248,"o":12.34,"t":"2026-01-16T05:00:00Z","v":14039,"vw":12.355409},{"c":12.4,"h":12.5,"l":12.27,"n":281,"o":12.28,"t":"2026-01-20T05:00:00Z","v":19224,"vw":12.372018},{"c":12.46,"h":12.47,"l":12.38,"n":242,"o":12.38,"t":"2026-01-21T05:00:00Z","v":9467,"vw":12.436944},{"c":12.54,"h":12.7199,"l":12.45,"n":545,"o":12.5,"t":"2026-01-22T05:00:00Z","v":30595,"vw":12.592315},{"c":12.8,"h":12.87,"l":12.55,"n":536,"o":12.55,"t":"2026-01-23T05:00:00Z","v":35263,"vw":12.755645},{"c":12.77,"h":12.9,"l":12.641,"n":532,"o":12.77,"t":"2026-01-26T05:00:00Z","v":29494,"vw":12.815918},{"c":12.65,"h":12.85,"l":12.56,"n":212,"o":12.73,"t":"2026-01-27T05:00:00Z","v":17133,"vw":12.753523},{"c":12.68,"h":12.785,"l":12.575,"n":263,"o":12.59,"t":"2026-01-28T05:00:00Z","v":13773,"vw":12.67507},{"c":12.7,"h":12.7599,"l":12.51,"n":362,"o":12.7,"t":"2026-01-29T05:00:00Z","v":58830,"vw":12.611297},{"c":12.64,"h":12.658,"l":12.52,"n":177,"o":12.64,"t":"2026-01-30T05:00:00Z","v":8577,"vw":12.596593},{"c":12.64,"h":12.69,"l":12.485,"n":578,"o":12.64,"t":"2026-02-02T05:00:00Z","v":42975,"vw":12.582939},{"c":13,"h":13.15,"l":12.74,"n":705,"o":12.78,"t":"2026-02-03T05:00:00Z","v":51237,"vw":12.964729},{"c":13.18,"h":13.4499,"l":13.0524,"n":693,"o":13.15,"t":"2026-02-04T05:00:00Z","v":60819,"vw":13.229508},{"c":13.36,"h":13.48,"l":12.91,"n":346,"o":13.07,"t":"2026-02-05T05:00:00Z","v":17570,"vw":13.225599},{"c":13.17,"h":13.495,"l":13.125,"n":579,"o":13.26,"t":"2026-02-06T05:00:00Z","v":27872,"vw":13.286672},{"c":13.23,"h":13.45,"l":13.06,"n":296,"o":13.21,"t":"2026-02-09T05:00:00Z","v":20586,"vw":13.214312},{"c":13.03,"h":13.25,"l":13.01,"n":382,"o":13.25,"t":"2026-02-10T05:00:00Z","v":28897,"vw":13.118622},{"c":12.84,"h":13.17,"l":12.7101,"n":750,"o":13.01,"t":"2026-02-11T05:00:00Z","v":40686,"vw":12.885352},{"c":12.76,"h":13.05,"l":12.66,"n":525,"o":12.99,"t":"2026-02-12T05:00:00Z","v":39358,"vw":12.862861},{"c":12.85,"h":12.965,"l":12.8,"n":383,"o":12.8,"t":"2026-02-13T05:00:00Z","v":12122,"vw":12.852658},{"c":12.88,"h":12.975,"l":12.83,"n":338,"o":12.97,"t":"2026-02-17T05:00:00Z","v":16474,"vw":12.901148},{"c":12.8,"h":13.05,"l":12.66,"n":360,"o":12.81,"t":"2026-02-18T05:00:00Z","v":32417,"vw":12.889732},{"c":12.86,"h":13.0099,"l":12.74,"n":270,"o":12.76,"t":"2026-02-19T05:00:00Z","v":18374,"vw":12.891886},{"c":13.05,"h":13.05,"l":12.85,"n":472,"o":12.9,"t":"2026-02-20T05:00:00Z","v":44098,"vw":12.994699},{"c":13.03,"h":13.25,"l":12.95,"n":522,"o":13.05,"t":"2026-02-23T05:00:00Z","v":24805,"vw":13.10611},{"c":12.97,"h":13.04,"l":12.95,"n":320,"o":13.04,"t":"2026-02-24T05:00:00Z","v":12391,"vw":12.99065},{"c":12.96,"h":13.06,"l":12.94,"n":377,"o":13.01,"t":"2026-02-25T05:00:00Z","v":27335,"vw":12.971969},{"c":12.91,"h":13.04,"l":12.88,"n":270,"o":13,"t":"2026-02-26T05:00:00Z","v":25562,"vw":12.962594},{"c":12.85,"h":12.9599,"l":12.77,"n":306,"o":12.87,"t":"2026-02-27T05:00:00Z","v":22333,"vw":12.875762},{"c":13,"h":13.1,"l":12.95,"n":371,"o":12.95,"t":"2026-03-02T05:00:00Z","v":22198,"vw":13.018368},{"c":13.05,"h":13.13,"l":12.79,"n":351,"o":13.01,"t":"2026-03-03T05:00:00Z","v":19546,"vw":13.01224},{"c":13.1,"h":13.17,"l":12.945,"n":247,"o":13.02,"t":"2026-03-04T05:00:00Z","v":12932,"vw":13.094721},{"c":13.04,"h":13.1552,"l":12.8801,"n":298,"o":13.0101,"t":"2026-03-05T05:00:00Z","v":29861,"vw":13.035033},{"c":13.02,"h":13.15,"l":12.9401,"n":491,"o":13.035,"t":"2026-03-06T05:00:00Z","v":8940,"vw":13.024315},{"c":12.96,"h":13.04,"l":12.8301,"n":425,"o":13.04,"t":"2026-03-09T04:00:00Z","v":25342,"vw":12.942641},{"c":12.78,"h":13.005,"l":12.7,"n":358,"o":12.96,"t":"2026-03-10T04:00:00Z","v":36982,"vw":12.807584},{"c":12.53,"h":12.7818,"l":12.53,"n":488,"o":12.68,"t":"2026-03-11T04:00:00Z","v":43014,"vw":12.65554},{"c":12.34,"h":12.64,"l":12.22,"n":691,"o":12.5,"t":"2026-03-12T04:00:00Z","v":75203,"vw":12.385092},{"c":12.4,"h":12.595,"l":12.336,"n":440,"o":12.44,"t":"2026-03-13T04:00:00Z","v":21809,"vw":12.436819},{"c":12.5,"h":12.64,"l":12.202,"n":656,"o":12.4,"t":"2026-03-16T04:00:00Z","v":49247,"vw":12.484947},{"c":12.74,"h":12.895,"l":12.5,"n":470,"o":12.5,"t":"2026-03-17T04:00:00Z","v":39247,"vw":12.705156},{"c":12.65,"h":12.8226,"l":12.53,"n":273,"o":12.75,"t":"2026-03-18T04:00:00Z","v":18154,"vw":12.665203},{"c":12.6,"h":12.64,"l":12.5,"n":276,"o":12.55,"t":"2026-03-19T04:00:00Z","v":21530,"vw":12.566743},{"c":12.26,"h":12.6836,"l":12.22,"n":530,"o":12.65,"t":"2026-03-20T04:00:00Z","v":50312,"vw":12.334497},{"c":12.51,"h":12.57,"l":12.262,"n":364,"o":12.36,"t":"2026-03-23T04:00:00Z","v":32361,"vw":12.469123},{"c":12.51,"h":12.6403,"l":12.41,"n":300,"o":12.56,"t":"2026-03-24T04:00:00Z","v":22630,"vw":12.523319},{"c":12.58,"h":12.64,"l":12.455,"n":166,"o":12.49,"t":"2026-03-25T04:00:00Z","v":9703,"vw":12.521314},{"c":12.55,"h":12.6485,"l":12.475,"n":188,"o":12.5662,"t":"2026-03-26T04:00:00Z","v":9575,"vw":12.553988},{"c":12.37,"h":12.6589,"l":12.3,"n":359,"o":12.57,"t":"2026-03-27T04:00:00Z","v":23776,"vw":12.536418},{"c":12.49,"h":12.65,"l":12.39,"n":219,"o":12.46,"t":"2026-03-30T04:00:00Z","v":14259,"vw":12.493574},{"c":12.28,"h":12.51,"l":12.27,"n":305,"o":12.51,"t":"2026-03-31T04:00:00Z","v":26411,"vw":12.33423},{"c":12.45,"h":12.62,"l":12.36,"n":303,"o":12.48,"t":"2026-04-01T04:00:00Z","v":16778,"vw":12.474794},{"c":12.54,"h":12.66,"l":12.445,"n":160,"o":12.51,"t":"2026-04-02T04:00:00Z","v":9459,"vw":12.557941},{"c":12.53,"h":12.615,"l":12.36,"n":182,"o":12.36,"t":"2026-04-06T04:00:00Z","v":20518,"vw":12.454287},{"c":12.52,"h":12.605,"l":12.5,"n":190,"o":12.515,"t":"2026-04-07T04:00:00Z","v":6810,"vw":12.539237},{"c":12.64,"h":12.72,"l":12.51,"n":262,"o":12.67,"t":"2026-04-08T04:00:00Z","v":24339,"vw":12.619888},{"c":12.58,"h":12.7,"l":12.5001,"n":208,"o":12.7,"t":"2026-04-09T04:00:00Z","v":7562,"vw":12.593586},{"c":12.53,"h":12.665,"l":12.34,"n":371,"o":12.54,"t":"2026-04-10T04:00:00Z","v":23080,"vw":12.535579},{"c":12.51,"h":12.55,"l":12.42,"n":226,"o":12.51,"t":"2026-04-13T04:00:00Z","v":12333,"vw":12.471223},{"c":12.5,"h":12.6244,"l":12.43,"n":171,"o":12.59,"t":"2026-04-14T04:00:00Z","v":8381,"vw":12.536691},{"c":12.5,"h":12.66,"l":12.43,"n":246,"o":12.43,"t":"2026-04-15T04:00:00Z","v":12852,"vw":12.559483},{"c":12.48,"h":12.57,"l":12.42,"n":272,"o":12.42,"t":"2026-04-16T04:00:00Z","v":22471,"vw":12.469519},{"c":12.5,"h":12.6,"l":12.45,"n":362,"o":12.51,"t":"2026-04-17T04:00:00Z","v":15539,"vw":12.530956},{"c":12.65,"h":12.7199,"l":12.5,"n":479,"o":12.5,"t":"2026-04-20T04:00:00Z","v":32553,"vw":12.616531},{"c":12.61,"h":12.7799,"l":12.55,"n":209,"o":12.74,"t":"2026-04-21T04:00:00Z","v":20588,"vw":12.687325},{"c":12.51,"h":12.6799,"l":12.51,"n":156,"o":12.57,"t":"2026-04-22T04:00:00Z","v":13610,"vw":12.525461},{"c":12.74,"h":12.77,"l":12.5577,"n":220,"o":12.58,"t":"2026-04-23T04:00:00Z","v":8840,"vw":12.69808},{"c":12.87,"h":12.9319,"l":12.67,"n":430,"o":12.67,"t":"2026-04-24T04:00:00Z","v":26659,"vw":12.868923},{"c":12.67,"h":12.75,"l":12.5128,"n":280,"o":12.65,"t":"2026-04-27T04:00:00Z","v":18791,"vw":12.632164},{"c":12.61,"h":12.75,"l":12.53,"n":225,"o":12.67,"t":"2026-04-28T04:00:00Z","v":21394,"vw":12.64985},{"c":12.55,"h":12.7288,"l":12.5,"n":272,"o":12.53,"t":"2026-04-29T04:00:00Z","v":12954,"vw":12.566023},{"c":12.67,"h":12.67,"l":12.52,"n":219,"o":12.67,"t":"2026-04-30T04:00:00Z","v":12353,"vw":12.614997},{"c":12.47,"h":12.7,"l":12.43,"n":412,"o":12.67,"t":"2026-05-01T04:00:00Z","v":25121,"vw":12.588991},{"c":12.34,"h":12.7293,"l":12.25,"n":787,"o":12.5,"t":"2026-05-04T04:00:00Z","v":46287,"vw":12.427129},{"c":12.87,"h":12.95,"l":12.3,"n":408,"o":12.3,"t":"2026-05-05T04:00:00Z","v":32025,"vw":12.829997},{"c":13.15,"h":13.27,"l":12.7701,"n":542,"o":12.94,"t":"2026-05-06T04:00:00Z","v":34062,"vw":13.082874},{"c":13.45,"h":13.53,"l":13.1718,"n":1016,"o":13.53,"t":"2026-05-07T04:00:00Z","v":66080,"vw":13.42665},{"c":12.94,"h":13.45,"l":12.62,"n":862,"o":13.45,"t":"2026-05-08T04:00:00Z","v":71037,"vw":12.88579},{"c":12.92,"h":13.083,"l":12.86,"n":298,"o":13.01,"t":"2026-05-11T04:00:00Z","v":12801,"vw":12.95847},{"c":12.8,"h":13,"l":12.7779,"n":361,"o":12.98,"t":"2026-05-12T04:00:00Z","v":20875,"vw":12.847262},{"c":12.78,"h":12.9699,"l":12.76,"n":220,"o":12.76,"t":"2026-05-13T04:00:00Z","v":10155,"vw":12.895215},{"c":13.01,"h":13.165,"l":12.91,"n":313,"o":12.91,"t":"2026-05-14T04:00:00Z","v":16273,"vw":13.000608},{"c":12.73,"h":12.95,"l":12.69,"n":372,"o":12.91,"t":"2026-05-15T04:00:00Z","v":18067,"vw":12.821331},{"c":12.83,"h":12.99,"l":12.6652,"n":319,"o":12.71,"t":"2026-05-18T04:00:00Z","v":32051,"vw":12.847513},{"c":12.73,"h":12.999,"l":12.72,"n":438,"o":12.91,"t":"2026-05-19T04:00:00Z","v":11563,"vw":12.838459},{"c":12.83,"h":12.9,"l":12.7,"n":342,"o":12.76,"t":"2026-05-20T04:00:00Z","v":9689,"vw":12.80823},{"c":12.75,"h":12.85,"l":12.6623,"n":372,"o":12.85,"t":"2026-05-21T04:00:00Z","v":15607,"vw":12.745739},{"c":12.59,"h":12.77,"l":12.58,"n":357,"o":12.69,"t":"2026-05-22T04:00:00Z","v":20726,"vw":12.645011},{"c":12.85,"h":12.85,"l":12.59,"n":371,"o":12.64,"t":"2026-05-26T04:00:00Z","v":10703,"vw":12.729797},{"c":12.74,"h":12.8799,"l":12.6,"n":348,"o":12.79,"t":"2026-05-27T04:00:00Z","v":15533,"vw":12.729795},{"c":12.76,"h":12.81,"l":12.58,"n":542,"o":12.81,"t":"2026-05-28T04:00:00Z","v":35259,"vw":12.690895},{"c":12.55,"h":12.75,"l":12.5,"n":780,"o":12.67,"t":"2026-05-29T04:00:00Z","v":33243,"vw":12.580096},{"c":12.7,"h":12.85,"l":12.51,"n":438,"o":12.65,"t":"2026-06-01T04:00:00Z","v":30481,"vw":12.702415},{"c":12.81,"h":12.96,"l":12.64,"n":243,"o":12.86,"t":"2026-06-02T04:00:00Z","v":28479,"vw":12.775512},{"c":12.85,"h":12.9199,"l":12.7,"n":217,"o":12.73,"t":"2026-06-03T04:00:00Z","v":11099,"vw":12.819282},{"c":12.8,"h":13.125,"l":12.72,"n":329,"o":13.125,"t":"2026-06-04T04:00:00Z","v":11866,"vw":12.801253},{"c":12.69,"h":12.88,"l":12.51,"n":527,"o":12.74,"t":"2026-06-05T04:00:00Z","v":19438,"vw":12.659207},{"c":12.7,"h":12.88,"l":12.5528,"n":317,"o":12.79,"t":"2026-06-08T04:00:00Z","v":12512,"vw":12.710311},{"c":12.74,"h":12.83,"l":12.69,"n":263,"o":12.69,"t":"2026-06-09T04:00:00Z","v":12461,"vw":12.745637},{"c":12.78,"h":12.9,"l":12.6383,"n":253,"o":12.66,"t":"2026-06-10T04:00:00Z","v":10673,"vw":12.748597},{"c":12.72,"h":12.9,"l":12.65,"n":387,"o":12.9,"t":"2026-06-11T04:00:00Z","v":14060,"vw":12.7592},{"c":12.63,"h":12.9,"l":12.5,"n":1005,"o":12.71,"t":"2026-06-12T04:00:00Z","v":52813,"vw":12.601736},{"c":12.57,"h":12.737,"l":12.5,"n":562,"o":12.65,"t":"2026-06-15T04:00:00Z","v":34454,"vw":12.624409},{"c":12.48,"h":12.7599,"l":12.4,"n":470,"o":12.58,"t":"2026-06-16T04:00:00Z","v":20586,"vw":12.525143},{"c":12.35,"h":12.7199,"l":12.28,"n":527,"o":12.605,"t":"2026-06-17T04:00:00Z","v":28572,"vw":12.38409},{"c":12.46,"h":12.49,"l":12.27,"n":527,"o":12.28,"t":"2026-06-18T04:00:00Z","v":99657,"vw":12.438718},{"c":12.62,"h":12.69,"l":12.4,"n":330,"o":12.4,"t":"2026-06-22T04:00:00Z","v":18706,"vw":12.580237},{"c":12.64,"h":12.65,"l":12.5,"n":523,"o":12.65,"t":"2026-06-23T04:00:00Z","v":29092,"vw":12.615592},{"c":12.61,"h":12.78,"l":12.58,"n":368,"o":12.74,"t":"2026-06-24T04:00:00Z","v":41221,"vw":12.666032},{"c":12.72,"h":12.7999,"l":12.58,"n":398,"o":12.62,"t":"2026-06-25T04:00:00Z","v":26873,"vw":12.696672},{"c":12.93,"h":12.99,"l":12.65,"n":356,"o":12.85,"t":"2026-06-26T04:00:00Z","v":18525,"vw":12.832007},{"c":12.98,"h":13.055,"l":12.8601,"n":395,"o":12.92,"t":"2026-06-29T04:00:00Z","v":17057,"vw":12.945851},{"c":12.84,"h":13.0527,"l":12.73,"n":380,"o":13.04,"t":"2026-06-30T04:00:00Z","v":11676,"vw":12.86819},{"c":12.88,"h":13.05,"l":12.8,"n":281,"o":12.8,"t":"2026-07-01T04:00:00Z","v":7179,"vw":12.89795},{"c":12.88,"h":12.9597,"l":12.805,"n":233,"o":12.874,"t":"2026-07-02T04:00:00Z","v":10543,"vw":12.867497},{"c":12.92,"h":13,"l":12.79,"n":436,"o":12.8,"t":"2026-07-06T04:00:00Z","v":15059,"vw":12.924075},{"c":13.06,"h":13.1444,"l":12.9201,"n":633,"o":13.01,"t":"2026-07-07T04:00:00Z","v":21287,"vw":13.066413},{"c":13.03,"h":13.09,"l":12.75,"n":442,"o":12.92,"t":"2026-07-08T04:00:00Z","v":19249,"vw":12.948025},{"c":12.9,"h":13.0603,"l":12.55,"n":563,"o":12.925,"t":"2026-07-09T04:00:00Z","v":25040,"vw":12.79078},{"c":12.86,"h":13.01,"l":12.685,"n":352,"o":12.82,"t":"2026-07-10T04:00:00Z","v":20368,"vw":12.818799},{"c":13.04,"h":13.15,"l":12.9,"n":283,"o":12.9,"t":"2026-07-13T04:00:00Z","v":15992,"vw":13.060224},{"c":13.07,"h":13.16,"l":12.95,"n":251,"o":12.95,"t":"2026-07-14T04:00:00Z","v":21287,"vw":13.055724},{"c":13.04,"h":13.11,"l":12.905,"n":225,"o":12.99,"t":"2026-07-15T04:00:00Z","v":8163,"vw":13.021026},{"c":13.14,"h":13.22,"l":13.04,"n":220,"o":13.04,"t":"2026-07-16T04:00:00Z","v":6994,"vw":13.129644},{"c":13.09,"h":13.2,"l":13.01,"n":188,"o":13.2,"t":"2026-07-17T04:00:00Z","v":8390,"vw":13.103306},{"c":13,"h":13.27,"l":12.98,"n":490,"o":12.98,"t":"2026-07-20T04:00:00Z","v":45799,"vw":13.098116},{"c":12.95,"h":13.21,"l":12.91,"n":499,"o":12.98,"t":"2026-07-21T04:00:00Z","v":30637,"vw":12.999026},{"c":12.9,"h":13.0799,"l":12.855,"n":332,"o":12.91,"t":"2026-07-22T04:00:00Z","v":10468,"vw":12.981484},{"c":12.87,"h":13.0769,"l":12.85,"n":332,"o":13.04,"t":"2026-07-23T04:00:00Z","v":8820,"vw":12.964914},{"c":13.05,"h":13.1347,"l":12.88,"n":523,"o":12.88,"t":"2026-07-24T04:00:00Z","v":44071,"vw":13.051471},{"c":12.65,"h":12.88,"l":12.3,"n":460,"o":12.67,"t":"2026-07-27T04:00:00Z","v":34942,"vw":12.651514},{"c":12.64,"h":12.9399,"l":12.5,"n":410,"o":12.74,"t":"2026-07-28T04:00:00Z","v":25504,"vw":12.654927},{"c":12.57,"h":12.85,"l":12.54,"n":319,"o":12.8,"t":"2026-07-29T04:00:00Z","v":27643,"vw":12.633525},{"c":12.55,"h":12.8699,"l":12.42,"n":522,"o":12.67,"t":"2026-07-30T04:00:00Z","v":40196,"vw":12.494057},{"c":12.54,"h":12.685,"l":12.5,"n":528,"o":12.5,"t":"2026-07-31T04:00:00Z","v":15243,"vw":12.580879},{"c":12.56,"h":12.78,"l":12.5,"n":386,"o":12.54,"t":"2026-08-03T04:00:00Z","v":36530,"vw":12.546874},{"c":12.79,"h":12.89,"l":12.5192,"n":735,"o":12.65,"t":"2026-08-04T04:00:00Z","v":31966,"vw":12.744215},{"c":12.85,"h":12.9,"l":12.61,"n":744,"o":12.83,"t":"2026-08-05T04:00:00Z","v":40382,"vw":12.801402},{"c":12.76,"h":12.959,"l":12.66,"n":302,"o":12.71,"t":"2026-08-06T04:00:00Z","v":16307,"vw":12.807835},{"c":12.87,"h":13,"l":12.52,"n":540,"o":12.69,"t":"2026-08-07T04:00:00Z","v":26005,"vw":12.862166},{"c":12.68,"h":12.9125,"l":12.65,"n":279,"o":12.7,"t":"2026-08-10T04:00:00Z","v":12777,"vw":12.734756},{"c":12.63,"h":12.79,"l":12.61,"n":357,"o":12.69,"t":"2026-08-11T04:00:00Z","v":16352,"vw":12.674712},{"c":12.69,"h":12.75,"l":12.61,"n":187,"o":12.66,"t":"2026-08-12T04:00:00Z","v":5661,"vw":12.680835},{"c":12.52,"h":12.6999,"l":12.455,"n":636,"o":12.6309,"t":"2026-08-13T04:00:00Z","v":45621,"vw":12.560101},{"c":12.64,"h":12.79,"l":12.45,"n":391,"o":12.45,"t":"2026-08-14T04:00:00Z","v":21497,"vw":12.658946},{"c":12.53,"h":12.821,"l":12.5,"n":430,"o":12.6,"t":"2026-08-17T04:00:00Z","v":26321,"vw":12.592471},{"c":12.53,"h":12.69,"l":12.5,"n":272,"o":12.69,"t":"2026-08-18T04:00:00Z","v":15328,"vw":12.556655},{"c":12.61,"h":12.726,"l":12.5,"n":361,"o":12.55,"t":"2026-08-19T04:00:00Z","v":17650,"vw":12.598777},{"c":12.58,"h":12.705,"l":12.53,"n":256,"o":12.705,"t":"2026-08-20T04:00:00Z","v":8674,"vw":12.575997},{"c":12.58,"h":12.635,"l":12.5,"n":331,"o":12.54,"t":"2026-08-21T04:00:00Z","v":6711,"vw":12.575002},{"c":12.62,"h":12.691,"l":12.33,"n":252,"o":12.6,"t":"2026-08-24T04:00:00Z","v":19876,"vw":12.502527},{"c":12.57,"h":12.64,"l":12.4701,"n":292,"o":12.63,"t":"2026-08-25T04:00:00Z","v":9634,"vw":12.583374},{"c":12.57,"h":12.6316,"l":12.55,"n":199,"o":12.55,"t":"2026-08-26T04:00:00Z","v":9665,"vw":12.569057},{"c":12.62,"h":12.6299,"l":12.51,"n":207,"o":12.6,"t":"2026-08-27T04:00:00Z","v":8979,"vw":12.589047},{"c":12.68,"h":12.75,"l":12.65,"n":435,"o":12.67,"t":"2026-08-28T04:00:00Z","v":19718,"vw":12.701696},{"c":12.78,"h":12.85,"l":12.65,"n":484,"o":12.79,"t":"2026-08-31T04:00:00Z","v":62288,"vw":12.720877},{"c":12.79,"h":12.8288,"l":12.67,"n":386,"o":12.76,"t":"2026-09-01T04:00:00Z","v":8748,"vw":12.76492},{"c":12.86,"h":12.88,"l":12.68,"n":543,"o":12.82,"t":"2026-09-02T04:00:00Z","v":29423,"vw":12.826618},{"c":12.85,"h":12.96,"l":12.7331,"n":249,"o":12.96,"t":"2026-09-03T04:00:00Z","v":9935,"vw":12.841356},{"c":12.74,"h":12.825,"l":12.7,"n":182,"o":12.73,"t":"2026-09-04T04:00:00Z","v":12479,"vw":12.761929},{"c":12.82,"h":12.9,"l":12.71,"n":426,"o":12.71,"t":"2026-09-08T04:00:00Z","v":26599,"vw":12.836078},{"c":12.92,"h":12.9499,"l":12.8,"n":324,"o":12.84,"t":"2026-09-09T04:00:00Z","v":10675,"vw":12.897636},{"c":12.78,"h":12.89,"l":12.71,"n":514,"o":12.87,"t":"2026-09-10T04:00:00Z","v":26692,"vw":12.757473},{"c":12.88,"h":12.94,"l":12.72,"n":407,"o":12.75,"t":"2026-09-11T04:00:00Z","v":21390,"vw":12.834253},{"c":12.74,"h":12.95,"l":12.73,"n":289,"o":12.95,"t":"2026-09-14T04:00:00Z","v":8119,"vw":12.804052},{"c":12.76,"h":12.82,"l":12.73,"n":288,"o":12.82,"t":"2026-09-15T04:00:00Z","v":9421,"vw":12.765267},{"c":12.78,"h":12.85,"l":12.73,"n":332,"o":12.85,"t":"2026-09-16T04:00:00Z","v":16625,"vw":12.786922},{"c":12.74,"h":12.9,"l":12.72,"n":295,"o":12.9,"t":"2026-09-17T04:00:00Z","v":16087,"vw":12.769815},{"c":12.63,"h":12.7629,"l":12.63,"n":522,"o":12.73,"t":"2026-09-18T04:00:00Z","v":42764,"vw":12.691793},{"c":12.78,"h":12.95,"l":12.63,"n":358,"o":12.63,"t":"2026-09-21T04:00:00Z","v":27615,"vw":12.836578},{"c":12.88,"h":12.89,"l":12.75,"n":261,"o":12.75,"t":"2026-09-22T04:00:00Z","v":13204,"vw":12.845006},{"c":12.79,"h":12.95,"l":12.72,"n":399,"o":12.95,"t":"2026-09-23T04:00:00Z","v":19949,"vw":12.816511},{"c":12.65,"h":12.8499,"l":12.64,"n":375,"o":12.82,"t":"2026-09-24T04:00:00Z","v":21579,"vw":12.700461},{"c":12.83,"h":12.85,"l":12.63,"n":147,"o":12.85,"t":"2026-09-25T04:00:00Z","v":7168,"vw":12.793468},{"c":12.78,"h":12.93,"l":12.75,"n":309,"o":12.8,"t":"2026-09-28T04:00:00Z","v":22747,"vw":12.826142},{"c":12.78,"h":12.8,"l":12.7109,"n":203,"o":12.8,"t":"2026-09-29T04:00:00Z","v":8866,"vw":12.761556},{"c":12.84,"h":13,"l":12.7,"n":499,"o":12.83,"t":"2026-09-30T04:00:00Z","v":42949,"vw":12.858525},{"c":12.8,"h":12.9399,"l":12.66,"n":287,"o":12.79,"t":"2026-10-01T04:00:00Z","v":14712,"vw":12.768486},{"c":12.88,"h":13.03,"l":12.71,"n":299,"o":12.87,"t":"2026-10-02T04:00:00Z","v":15731,"vw":12.86975},{"c":12.9,"h":13.0629,"l":12.7648,"n":412,"o":12.85,"t":"2026-10-05T04:00:00Z","v":20146,"vw":12.901667},{"c":12.94,"h":13.0244,"l":12.88,"n":293,"o":12.94,"t":"2026-10-06T04:00:00Z","v":15763,"vw":12.95885},{"c":13,"h":13,"l":12.81,"n":464,"o":12.95,"t":"2026-10-07T04:00:00Z","v":21829,"vw":12.915677},{"c":12.99,"h":13.02,"l":12.85,"n":202,"o":13.02,"t":"2026-10-08T04:00:00Z","v":10523,"vw":12.959018},{"c":12.99,"h":13.0146,"l":12.905,"n":192,"o":12.965,"t":"2026-10-09T04:00:00Z","v":13987,"vw":12.966617},{"c":13.11,"h":13.13,"l":13.0099,"n":242,"o":13.05,"t":"2026-10-12T04:00:00Z","v":27122,"vw":13.057117},{"c":13.1,"h":13.15,"l":13.0301,"n":264,"o":13.11,"t":"2026-10-13T04:00:00Z","v":13250,"vw":13.105971},{"c":12.92,"h":13.2,"l":12.84,"n":464,"o":13.2,"t":"2026-10-14T04:00:00Z","v":44174,"vw":13.017708},{"c":13.01,"h":13.065,"l":12.81,"n":364,"o":12.81,"t":"2026-10-15T04:00:00Z","v":22746,"vw":12.954462},{"c":13.09,"h":13.17,"l":12.92,"n":205,"o":13.17,"t":"2026-10-16T04:00:00Z","v":9781,"vw":13.055787},{"c":13.1,"h":13.1929,"l":12.996,"n":381,"o":13.09,"t":"2026-10-19T04:00:00Z","v":36294,"vw":13.121725},{"c":13.06,"h":13.115,"l":12.975,"n":397,"o":13.11,"t":"2026-10-20T04:00:00Z","v":37048,"vw":13.083967},{"c":12.92,"h":13.045,"l":12.9,"n":250,"o":12.96,"t":"2026-10-21T04:00:00Z","v":28412,"vw":12.967946},{"c":12.98,"h":13.04,"l":12.91,"n":293,"o":13.005,"t":"2026-10-22T04:00:00Z","v":27200,"vw":12.98813}],"volatilityBars":[{"c":12.74,"h":12.75,"l":12.63,"n":22,"o":12.63,"t":"2026-09-21T13:30:00Z","v":2015,"vw":12.661184},{"c":12.8009,"h":12.8009,"l":12.8009,"n":3,"o":12.8009,"t":"2026-09-21T14:00:00Z","v":232,"vw":12.8009},{"c":12.73,"h":12.73,"l":12.69,"n":4,"o":12.69,"t":"2026-09-21T14:45:00Z","v":417,"vw":12.71},{"c":12.74,"h":12.74,"l":12.72,"n":14,"o":12.72,"t":"2026-09-21T15:00:00Z","v":769,"vw":12.735},{"c":12.81,"h":12.81,"l":12.78,"n":10,"o":12.78,"t":"2026-09-21T15:30:00Z","v":683,"vw":12.793597},{"c":12.785,"h":12.89,"l":12.785,"n":18,"o":12.84,"t":"2026-09-21T15:45:00Z","v":11524,"vw":12.876416},{"c":12.785,"h":12.785,"l":12.785,"n":3,"o":12.785,"t":"2026-09-21T16:00:00Z","v":500,"vw":12.785},{"c":12.86,"h":12.8899,"l":12.85,"n":5,"o":12.8899,"t":"2026-09-21T16:15:00Z","v":588,"vw":12.877824},{"c":12.77,"h":12.77,"l":12.77,"n":4,"o":12.77,"t":"2026-09-21T16:30:00Z","v":201,"vw":12.77},{"c":12.95,"h":12.95,"l":12.775,"n":25,"o":12.775,"t":"2026-09-21T17:00:00Z","v":3412,"vw":12.88373},{"c":12.896,"h":12.9,"l":12.805,"n":15,"o":12.9,"t":"2026-09-21T17:15:00Z","v":2123,"vw":12.859351},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-09-21T17:45:00Z","v":200,"vw":12.77},{"c":12.805,"h":12.9,"l":12.805,"n":4,"o":12.9,"t":"2026-09-21T18:00:00Z","v":303,"vw":12.855399},{"c":12.89,"h":12.89,"l":12.73,"n":3,"o":12.73,"t":"2026-09-21T18:15:00Z","v":1140,"vw":12.744545},{"c":12.89,"h":12.89,"l":12.89,"n":2,"o":12.89,"t":"2026-09-21T18:30:00Z","v":102,"vw":12.89},{"c":12.835,"h":12.835,"l":12.835,"n":2,"o":12.835,"t":"2026-09-21T19:15:00Z","v":390,"vw":12.835},{"c":12.78,"h":12.79,"l":12.78,"n":10,"o":12.79,"t":"2026-09-21T19:45:00Z","v":547,"vw":12.786667},{"c":12.78,"h":12.78,"l":12.78,"n":6,"o":12.78,"t":"2026-09-21T20:00:00Z","v":319,"vw":12.78},{"c":12.75,"h":12.75,"l":12.75,"n":9,"o":12.75,"t":"2026-09-22T13:30:00Z","v":451,"vw":12.75},{"c":12.825,"h":12.825,"l":12.825,"n":2,"o":12.825,"t":"2026-09-22T14:00:00Z","v":161,"vw":12.825},{"c":12.825,"h":12.825,"l":12.825,"n":1,"o":12.825,"t":"2026-09-22T14:15:00Z","v":1000,"vw":12.825},{"c":12.8899,"h":12.89,"l":12.825,"n":27,"o":12.825,"t":"2026-09-22T14:45:00Z","v":2767,"vw":12.875164},{"c":12.765,"h":12.825,"l":12.765,"n":4,"o":12.825,"t":"2026-09-22T15:00:00Z","v":1510,"vw":12.805},{"c":12.76,"h":12.77,"l":12.76,"n":5,"o":12.77,"t":"2026-09-22T16:00:00Z","v":332,"vw":12.763333},{"c":12.88,"h":12.88,"l":12.88,"n":3,"o":12.88,"t":"2026-09-22T17:00:00Z","v":150,"vw":12.88},{"c":12.825,"h":12.825,"l":12.825,"n":4,"o":12.825,"t":"2026-09-22T18:45:00Z","v":1330,"vw":12.825},{"c":12.83,"h":12.83,"l":12.83,"n":3,"o":12.83,"t":"2026-09-22T19:30:00Z","v":204,"vw":12.83},{"c":12.89,"h":12.89,"l":12.82,"n":55,"o":12.83,"t":"2026-09-22T19:45:00Z","v":2992,"vw":12.879146},{"c":12.88,"h":12.88,"l":12.88,"n":3,"o":12.88,"t":"2026-09-22T20:00:00Z","v":622,"vw":12.88},{"c":12.9269,"h":12.9269,"l":12.9269,"n":1,"o":12.9269,"t":"2026-09-22T22:45:00Z","v":500,"vw":12.9269},{"c":12.95,"h":12.95,"l":12.95,"n":7,"o":12.95,"t":"2026-09-23T13:30:00Z","v":920,"vw":12.95},{"c":12.875,"h":12.875,"l":12.875,"n":3,"o":12.875,"t":"2026-09-23T13:45:00Z","v":1086,"vw":12.875},{"c":12.9,"h":12.915,"l":12.9,"n":24,"o":12.9,"t":"2026-09-23T14:30:00Z","v":2840,"vw":12.904493},{"c":12.8,"h":12.9,"l":12.8,"n":14,"o":12.9,"t":"2026-09-23T14:45:00Z","v":2138,"vw":12.856232},{"c":12.77,"h":12.77,"l":12.77,"n":3,"o":12.77,"t":"2026-09-23T15:00:00Z","v":300,"vw":12.77},{"c":12.8,"h":12.8,"l":12.8,"n":6,"o":12.8,"t":"2026-09-23T15:30:00Z","v":312,"vw":12.8},{"c":12.78,"h":12.8,"l":12.78,"n":5,"o":12.8,"t":"2026-09-23T15:45:00Z","v":304,"vw":12.79},{"c":12.77,"h":12.77,"l":12.76,"n":5,"o":12.765,"t":"2026-09-23T16:00:00Z","v":500,"vw":12.766},{"c":12.735,"h":12.76,"l":12.735,"n":24,"o":12.76,"t":"2026-09-23T16:15:00Z","v":1853,"vw":12.758282},{"c":12.76,"h":12.765,"l":12.72,"n":11,"o":12.72,"t":"2026-09-23T17:45:00Z","v":782,"vw":12.745577},{"c":12.74,"h":12.75,"l":12.74,"n":5,"o":12.75,"t":"2026-09-23T18:00:00Z","v":544,"vw":12.741996},{"c":12.77,"h":12.77,"l":12.77,"n":2,"o":12.77,"t":"2026-09-23T18:15:00Z","v":105,"vw":12.77},{"c":12.77,"h":12.77,"l":12.77,"n":2,"o":12.77,"t":"2026-09-23T18:45:00Z","v":199,"vw":12.77},{"c":12.75,"h":12.77,"l":12.75,"n":8,"o":12.77,"t":"2026-09-23T19:15:00Z","v":492,"vw":12.765},{"c":12.77,"h":12.77,"l":12.77,"n":16,"o":12.77,"t":"2026-09-23T19:30:00Z","v":957,"vw":12.77},{"c":12.79,"h":12.79,"l":12.76,"n":81,"o":12.77,"t":"2026-09-23T19:45:00Z","v":4663,"vw":12.763358},{"c":12.79,"h":12.79,"l":12.79,"n":6,"o":12.79,"t":"2026-09-23T20:00:00Z","v":648,"vw":12.79},{"c":12.77,"h":12.82,"l":12.77,"n":6,"o":12.82,"t":"2026-09-24T13:30:00Z","v":367,"vw":12.806226},{"c":12.77,"h":12.77,"l":12.77,"n":9,"o":12.77,"t":"2026-09-24T14:00:00Z","v":1005,"vw":12.77},{"c":12.75,"h":12.75,"l":12.75,"n":3,"o":12.75,"t":"2026-09-24T14:15:00Z","v":153,"vw":12.75},{"c":12.83,"h":12.8499,"l":12.83,"n":6,"o":12.8499,"t":"2026-09-24T14:30:00Z","v":254,"vw":12.83995},{"c":12.76,"h":12.76,"l":12.76,"n":2,"o":12.76,"t":"2026-09-24T15:00:00Z","v":103,"vw":12.76},{"c":12.7,"h":12.76,"l":12.65,"n":12,"o":12.65,"t":"2026-09-24T15:45:00Z","v":467,"vw":12.702288},{"c":12.6627,"h":12.7,"l":12.6627,"n":7,"o":12.7,"t":"2026-09-24T16:00:00Z","v":2360,"vw":12.694834},{"c":12.7,"h":12.7,"l":12.7,"n":6,"o":12.7,"t":"2026-09-24T16:15:00Z","v":500,"vw":12.7},{"c":12.77,"h":12.77,"l":12.77,"n":4,"o":12.77,"t":"2026-09-24T16:30:00Z","v":122,"vw":12.77},{"c":12.7001,"h":12.7001,"l":12.7001,"n":2,"o":12.7001,"t":"2026-09-24T17:30:00Z","v":106,"vw":12.7001},{"c":12.71,"h":12.71,"l":12.68,"n":12,"o":12.71,"t":"2026-09-24T18:30:00Z","v":1471,"vw":12.706392},{"c":12.74,"h":12.74,"l":12.74,"n":4,"o":12.74,"t":"2026-09-24T18:45:00Z","v":165,"vw":12.74},{"c":12.71,"h":12.71,"l":12.67,"n":10,"o":12.7,"t":"2026-09-24T19:00:00Z","v":2358,"vw":12.699975},{"c":12.65,"h":12.76,"l":12.64,"n":148,"o":12.71,"t":"2026-09-24T19:45:00Z","v":7105,"vw":12.690597},{"c":12.65,"h":12.65,"l":12.65,"n":6,"o":12.65,"t":"2026-09-24T20:00:00Z","v":2720,"vw":12.65},{"c":12.78,"h":12.85,"l":12.78,"n":13,"o":12.85,"t":"2026-09-25T13:30:00Z","v":2873,"vw":12.84743},{"c":12.75,"h":12.75,"l":12.66,"n":6,"o":12.66,"t":"2026-09-25T14:00:00Z","v":300,"vw":12.705},{"c":12.67,"h":12.74,"l":12.67,"n":7,"o":12.74,"t":"2026-09-25T14:45:00Z","v":428,"vw":12.718593},{"c":12.74,"h":12.74,"l":12.74,"n":1,"o":12.74,"t":"2026-09-25T15:00:00Z","v":102,"vw":12.74},{"c":12.63,"h":12.66,"l":12.63,"n":6,"o":12.66,"t":"2026-09-25T15:15:00Z","v":501,"vw":12.6425},{"c":12.6761,"h":12.6761,"l":12.6761,"n":1,"o":12.6761,"t":"2026-09-25T15:30:00Z","v":202,"vw":12.6761},{"c":12.74,"h":12.74,"l":12.74,"n":1,"o":12.74,"t":"2026-09-25T16:30:00Z","v":100,"vw":12.74},{"c":12.715,"h":12.715,"l":12.715,"n":5,"o":12.715,"t":"2026-09-25T19:00:00Z","v":426,"vw":12.715},{"c":12.78,"h":12.78,"l":12.74,"n":9,"o":12.78,"t":"2026-09-25T19:15:00Z","v":442,"vw":12.766667},{"c":12.83,"h":12.83,"l":12.83,"n":3,"o":12.83,"t":"2026-09-25T19:45:00Z","v":123,"vw":12.83},{"c":12.83,"h":12.83,"l":12.83,"n":5,"o":12.83,"t":"2026-09-25T20:00:00Z","v":647,"vw":12.83},{"c":12.93,"h":12.93,"l":12.8,"n":29,"o":12.8,"t":"2026-09-28T13:30:00Z","v":3971,"vw":12.877637},{"c":12.84,"h":12.88,"l":12.84,"n":17,"o":12.88,"t":"2026-09-28T13:45:00Z","v":2626,"vw":12.859712},{"c":12.84,"h":12.84,"l":12.84,"n":4,"o":12.84,"t":"2026-09-28T14:00:00Z","v":487,"vw":12.84},{"c":12.84,"h":12.84,"l":12.84,"n":4,"o":12.84,"t":"2026-09-28T14:15:00Z","v":274,"vw":12.84},{"c":12.8176,"h":12.8176,"l":12.8176,"n":1,"o":12.8176,"t":"2026-09-28T14:30:00Z","v":100,"vw":12.8176},{"c":12.88,"h":12.885,"l":12.83,"n":36,"o":12.83,"t":"2026-09-28T14:45:00Z","v":2501,"vw":12.869167},{"c":12.75,"h":12.845,"l":12.75,"n":7,"o":12.845,"t":"2026-09-28T15:15:00Z","v":3151,"vw":12.794078},{"c":12.86,"h":12.86,"l":12.86,"n":1,"o":12.86,"t":"2026-09-28T15:30:00Z","v":234,"vw":12.86},{"c":12.75,"h":12.87,"l":12.75,"n":7,"o":12.87,"t":"2026-09-28T15:45:00Z","v":608,"vw":12.80083},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-09-28T16:00:00Z","v":100,"vw":12.75},{"c":12.751,"h":12.751,"l":12.751,"n":1,"o":12.751,"t":"2026-09-28T16:30:00Z","v":1375,"vw":12.751},{"c":12.785,"h":12.785,"l":12.785,"n":2,"o":12.785,"t":"2026-09-28T16:45:00Z","v":255,"vw":12.785},{"c":12.76,"h":12.76,"l":12.76,"n":4,"o":12.76,"t":"2026-09-28T17:00:00Z","v":300,"vw":12.76},{"c":12.78,"h":12.785,"l":12.78,"n":16,"o":12.78,"t":"2026-09-28T17:45:00Z","v":865,"vw":12.781},{"c":12.81,"h":12.81,"l":12.81,"n":3,"o":12.81,"t":"2026-09-28T18:00:00Z","v":211,"vw":12.81},{"c":12.83,"h":12.83,"l":12.83,"n":3,"o":12.83,"t":"2026-09-28T18:45:00Z","v":1067,"vw":12.83},{"c":12.7987,"h":12.823,"l":12.7987,"n":6,"o":12.823,"t":"2026-09-28T19:00:00Z","v":600,"vw":12.817102},{"c":12.79,"h":12.8,"l":12.78,"n":29,"o":12.8,"t":"2026-09-28T19:15:00Z","v":1841,"vw":12.788032},{"c":12.77,"h":12.775,"l":12.77,"n":27,"o":12.775,"t":"2026-09-28T19:45:00Z","v":370,"vw":12.7725},{"c":12.78,"h":12.78,"l":12.78,"n":5,"o":12.78,"t":"2026-09-28T20:00:00Z","v":756,"vw":12.78},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-09-29T13:30:00Z","v":100,"vw":12.8},{"c":12.7109,"h":12.7109,"l":12.7109,"n":2,"o":12.7109,"t":"2026-09-29T14:15:00Z","v":401,"vw":12.7109},{"c":12.7563,"h":12.7563,"l":12.7563,"n":1,"o":12.7563,"t":"2026-09-29T15:00:00Z","v":500,"vw":12.7563},{"c":12.76,"h":12.76,"l":12.76,"n":1,"o":12.76,"t":"2026-09-29T15:30:00Z","v":100,"vw":12.76},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-09-29T16:00:00Z","v":1734,"vw":12.77},{"c":12.76,"h":12.775,"l":12.76,"n":12,"o":12.775,"t":"2026-09-29T16:15:00Z","v":2227,"vw":12.76515},{"c":12.76,"h":12.76,"l":12.76,"n":6,"o":12.76,"t":"2026-09-29T16:30:00Z","v":235,"vw":12.76},{"c":12.75,"h":12.75,"l":12.75,"n":2,"o":12.75,"t":"2026-09-29T16:45:00Z","v":122,"vw":12.75},{"c":12.765,"h":12.765,"l":12.765,"n":1,"o":12.765,"t":"2026-09-29T17:15:00Z","v":150,"vw":12.765},{"c":12.74,"h":12.74,"l":12.74,"n":2,"o":12.74,"t":"2026-09-29T17:30:00Z","v":124,"vw":12.74},{"c":12.74,"h":12.74,"l":12.73,"n":4,"o":12.73,"t":"2026-09-29T18:15:00Z","v":374,"vw":12.73375},{"c":12.74,"h":12.74,"l":12.74,"n":3,"o":12.74,"t":"2026-09-29T19:00:00Z","v":206,"vw":12.74},{"c":12.78,"h":12.78,"l":12.78,"n":5,"o":12.78,"t":"2026-09-29T20:00:00Z","v":730,"vw":12.78},{"c":12.83,"h":12.83,"l":12.83,"n":7,"o":12.83,"t":"2026-09-30T13:30:00Z","v":814,"vw":12.83},{"c":12.8135,"h":12.8135,"l":12.8135,"n":1,"o":12.8135,"t":"2026-09-30T13:45:00Z","v":160,"vw":12.8135},{"c":12.74,"h":12.765,"l":12.71,"n":3,"o":12.765,"t":"2026-09-30T14:00:00Z","v":790,"vw":12.740949},{"c":12.74,"h":12.74,"l":12.7,"n":19,"o":12.71,"t":"2026-09-30T14:30:00Z","v":1999,"vw":12.716178},{"c":12.8007,"h":12.8007,"l":12.8007,"n":1,"o":12.8007,"t":"2026-09-30T14:45:00Z","v":125,"vw":12.8007},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-09-30T15:30:00Z","v":100,"vw":12.75},{"c":12.73,"h":12.73,"l":12.73,"n":2,"o":12.73,"t":"2026-09-30T16:15:00Z","v":101,"vw":12.73},{"c":12.81,"h":12.81,"l":12.8,"n":6,"o":12.8,"t":"2026-09-30T16:30:00Z","v":402,"vw":12.805},{"c":12.81,"h":12.81,"l":12.8,"n":9,"o":12.81,"t":"2026-09-30T16:45:00Z","v":464,"vw":12.8075},{"c":12.81,"h":12.81,"l":12.81,"n":3,"o":12.81,"t":"2026-09-30T17:00:00Z","v":300,"vw":12.81},{"c":12.81,"h":12.81,"l":12.755,"n":17,"o":12.81,"t":"2026-09-30T17:15:00Z","v":3548,"vw":12.806773},{"c":12.81,"h":12.81,"l":12.81,"n":12,"o":12.81,"t":"2026-09-30T17:30:00Z","v":1883,"vw":12.81},{"c":12.94,"h":12.94,"l":12.81,"n":29,"o":12.81,"t":"2026-09-30T17:45:00Z","v":3874,"vw":12.83905},{"c":12.915,"h":12.93,"l":12.84,"n":31,"o":12.92,"t":"2026-09-30T18:00:00Z","v":3245,"vw":12.87326},{"c":12.82,"h":12.91,"l":12.82,"n":21,"o":12.875,"t":"2026-09-30T18:15:00Z","v":1468,"vw":12.864091},{"c":12.825,"h":12.87,"l":12.75,"n":17,"o":12.87,"t":"2026-09-30T18:30:00Z","v":1722,"vw":12.837436},{"c":12.91,"h":12.91,"l":12.73,"n":12,"o":12.91,"t":"2026-09-30T18:45:00Z","v":1516,"vw":12.850872},{"c":12.865,"h":12.93,"l":12.865,"n":24,"o":12.91,"t":"2026-09-30T19:00:00Z","v":1803,"vw":12.905274},{"c":12.86,"h":12.99,"l":12.86,"n":16,"o":12.96,"t":"2026-09-30T19:15:00Z","v":1014,"vw":12.950556},{"c":12.97,"h":12.97,"l":12.81,"n":36,"o":12.95,"t":"2026-09-30T19:30:00Z","v":2764,"vw":12.905789},{"c":12.91,"h":13,"l":12.75,"n":137,"o":12.95,"t":"2026-09-30T19:45:00Z","v":10315,"vw":12.927787},{"c":12.84,"h":12.84,"l":12.84,"n":5,"o":12.84,"t":"2026-09-30T20:00:00Z","v":3393,"vw":12.84},{"c":12.67,"h":12.79,"l":12.67,"n":19,"o":12.79,"t":"2026-10-01T13:30:00Z","v":627,"vw":12.705686},{"c":12.9399,"h":12.9399,"l":12.9399,"n":3,"o":12.9399,"t":"2026-10-01T14:00:00Z","v":207,"vw":12.9399},{"c":12.875,"h":12.875,"l":12.875,"n":1,"o":12.875,"t":"2026-10-01T14:30:00Z","v":200,"vw":12.875},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-01T14:45:00Z","v":3000,"vw":12.8},{"c":12.715,"h":12.715,"l":12.715,"n":1,"o":12.715,"t":"2026-10-01T15:30:00Z","v":100,"vw":12.715},{"c":12.7151,"h":12.7151,"l":12.7151,"n":1,"o":12.7151,"t":"2026-10-01T16:00:00Z","v":788,"vw":12.7151},{"c":12.715,"h":12.76,"l":12.66,"n":5,"o":12.66,"t":"2026-10-01T16:15:00Z","v":703,"vw":12.705714},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-01T16:45:00Z","v":100,"vw":12.78},{"c":12.715,"h":12.715,"l":12.715,"n":3,"o":12.715,"t":"2026-10-01T17:00:00Z","v":300,"vw":12.715},{"c":12.78,"h":12.78,"l":12.78,"n":2,"o":12.78,"t":"2026-10-01T17:15:00Z","v":140,"vw":12.78},{"c":12.715,"h":12.715,"l":12.715,"n":2,"o":12.715,"t":"2026-10-01T17:30:00Z","v":411,"vw":12.715},{"c":12.79,"h":12.79,"l":12.7604,"n":11,"o":12.78,"t":"2026-10-01T17:45:00Z","v":1008,"vw":12.781139},{"c":12.79,"h":12.79,"l":12.79,"n":2,"o":12.79,"t":"2026-10-01T18:00:00Z","v":105,"vw":12.79},{"c":12.7101,"h":12.7101,"l":12.7101,"n":2,"o":12.7101,"t":"2026-10-01T18:45:00Z","v":208,"vw":12.7101},{"c":12.81,"h":12.81,"l":12.7084,"n":9,"o":12.7623,"t":"2026-10-01T19:00:00Z","v":2540,"vw":12.764753},{"c":12.74,"h":12.845,"l":12.74,"n":14,"o":12.81,"t":"2026-10-01T19:15:00Z","v":655,"vw":12.787273},{"c":12.845,"h":12.845,"l":12.75,"n":19,"o":12.7506,"t":"2026-10-01T19:30:00Z","v":940,"vw":12.76936},{"c":12.77,"h":12.77,"l":12.77,"n":11,"o":12.77,"t":"2026-10-01T19:45:00Z","v":202,"vw":12.77},{"c":12.8,"h":12.8,"l":12.8,"n":4,"o":12.8,"t":"2026-10-01T20:00:00Z","v":262,"vw":12.8},{"c":12.71,"h":12.87,"l":12.71,"n":10,"o":12.87,"t":"2026-10-02T13:30:00Z","v":606,"vw":12.7575},{"c":12.795,"h":12.795,"l":12.795,"n":4,"o":12.795,"t":"2026-10-02T13:45:00Z","v":170,"vw":12.795},{"c":12.87,"h":12.88,"l":12.73,"n":12,"o":12.73,"t":"2026-10-02T14:15:00Z","v":945,"vw":12.795085},{"c":12.8047,"h":12.8047,"l":12.8047,"n":1,"o":12.8047,"t":"2026-10-02T14:30:00Z","v":100,"vw":12.8047},{"c":12.82,"h":12.89,"l":12.82,"n":10,"o":12.8564,"t":"2026-10-02T14:45:00Z","v":1006,"vw":12.864031},{"c":12.74,"h":12.74,"l":12.74,"n":2,"o":12.74,"t":"2026-10-02T15:00:00Z","v":1492,"vw":12.74},{"c":12.82,"h":12.93,"l":12.81,"n":43,"o":12.81,"t":"2026-10-02T16:15:00Z","v":6112,"vw":12.866652},{"c":12.86,"h":12.9398,"l":12.86,"n":5,"o":12.9398,"t":"2026-10-02T18:15:00Z","v":1200,"vw":12.932545},{"c":13.03,"h":13.03,"l":12.93,"n":42,"o":12.93,"t":"2026-10-02T19:45:00Z","v":2375,"vw":12.997102},{"c":12.88,"h":12.88,"l":12.88,"n":5,"o":12.88,"t":"2026-10-02T20:00:00Z","v":283,"vw":12.88},{"c":12.7648,"h":12.88,"l":12.7648,"n":15,"o":12.85,"t":"2026-10-05T13:30:00Z","v":5987,"vw":12.867174},{"c":12.8605,"h":12.8605,"l":12.8605,"n":3,"o":12.8605,"t":"2026-10-05T13:45:00Z","v":1192,"vw":12.8605},{"c":12.83,"h":12.9499,"l":12.83,"n":5,"o":12.9499,"t":"2026-10-05T14:15:00Z","v":1611,"vw":12.867375},{"c":12.93,"h":12.93,"l":12.93,"n":1,"o":12.93,"t":"2026-10-05T14:30:00Z","v":100,"vw":12.93},{"c":12.83,"h":12.83,"l":12.83,"n":2,"o":12.83,"t":"2026-10-05T14:45:00Z","v":401,"vw":12.83},{"c":12.87,"h":12.88,"l":12.87,"n":11,"o":12.88,"t":"2026-10-05T15:15:00Z","v":773,"vw":12.871923},{"c":12.975,"h":12.975,"l":12.975,"n":13,"o":12.975,"t":"2026-10-05T16:00:00Z","v":531,"vw":12.975},{"c":12.89,"h":13.0629,"l":12.88,"n":20,"o":13.0629,"t":"2026-10-05T16:15:00Z","v":3577,"vw":12.990879},{"c":13.0372,"h":13.0372,"l":13.0372,"n":6,"o":13.0372,"t":"2026-10-05T17:30:00Z","v":240,"vw":13.0372},{"c":12.9246,"h":12.9246,"l":12.9246,"n":2,"o":12.9246,"t":"2026-10-05T17:45:00Z","v":101,"vw":12.9246},{"c":13,"h":13,"l":12.8808,"n":3,"o":12.8808,"t":"2026-10-05T18:15:00Z","v":562,"vw":12.927758},{"c":12.88,"h":12.935,"l":12.88,"n":19,"o":12.9,"t":"2026-10-05T18:30:00Z","v":1764,"vw":12.90218},{"c":12.86,"h":12.91,"l":12.86,"n":16,"o":12.91,"t":"2026-10-05T19:45:00Z","v":364,"vw":12.885},{"c":12.9,"h":12.9,"l":12.9,"n":5,"o":12.9,"t":"2026-10-05T20:00:00Z","v":489,"vw":12.9},{"c":12.9301,"h":12.94,"l":12.9301,"n":8,"o":12.94,"t":"2026-10-06T13:30:00Z","v":1862,"vw":12.932347},{"c":13.02,"h":13.02,"l":12.94,"n":23,"o":12.94,"t":"2026-10-06T14:45:00Z","v":4108,"vw":12.993339},{"c":12.95,"h":12.96,"l":12.95,"n":7,"o":12.96,"t":"2026-10-06T15:00:00Z","v":500,"vw":12.956667},{"c":12.9501,"h":12.9501,"l":12.9501,"n":1,"o":12.9501,"t":"2026-10-06T15:15:00Z","v":400,"vw":12.9501},{"c":12.96,"h":12.96,"l":12.96,"n":3,"o":12.96,"t":"2026-10-06T15:30:00Z","v":158,"vw":12.96},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-10-06T15:45:00Z","v":100,"vw":12.96},{"c":12.95,"h":12.986,"l":12.94,"n":18,"o":12.9707,"t":"2026-10-06T17:15:00Z","v":2285,"vw":12.970498},{"c":12.94,"h":12.94,"l":12.94,"n":4,"o":12.94,"t":"2026-10-06T18:00:00Z","v":1622,"vw":12.94},{"c":12.94,"h":13,"l":12.94,"n":6,"o":13,"t":"2026-10-06T18:15:00Z","v":1175,"vw":12.954779},{"c":12.92,"h":13.0244,"l":12.915,"n":10,"o":13.0244,"t":"2026-10-06T19:00:00Z","v":380,"vw":12.953133},{"c":12.8801,"h":12.9,"l":12.8801,"n":4,"o":12.9,"t":"2026-10-06T19:15:00Z","v":687,"vw":12.885902},{"c":12.88,"h":12.88,"l":12.88,"n":4,"o":12.88,"t":"2026-10-06T19:30:00Z","v":121,"vw":12.88},{"c":12.94,"h":12.94,"l":12.94,"n":6,"o":12.94,"t":"2026-10-06T20:00:00Z","v":442,"vw":12.94},{"c":12.81,"h":12.97,"l":12.81,"n":16,"o":12.95,"t":"2026-10-07T13:30:00Z","v":537,"vw":12.920803},{"c":12.8409,"h":12.8409,"l":12.8409,"n":1,"o":12.8409,"t":"2026-10-07T14:45:00Z","v":298,"vw":12.8409},{"c":12.86,"h":12.88,"l":12.86,"n":9,"o":12.88,"t":"2026-10-07T15:15:00Z","v":912,"vw":12.864447},{"c":12.88,"h":12.88,"l":12.88,"n":15,"o":12.88,"t":"2026-10-07T15:30:00Z","v":524,"vw":12.88},{"c":12.86,"h":12.86,"l":12.85,"n":2,"o":12.85,"t":"2026-10-07T16:00:00Z","v":2000,"vw":12.855},{"c":12.84,"h":12.84,"l":12.84,"n":4,"o":12.84,"t":"2026-10-07T16:30:00Z","v":516,"vw":12.84},{"c":12.86,"h":12.86,"l":12.86,"n":3,"o":12.86,"t":"2026-10-07T16:45:00Z","v":252,"vw":12.86},{"c":12.84,"h":12.86,"l":12.84,"n":3,"o":12.86,"t":"2026-10-07T17:15:00Z","v":777,"vw":12.848237},{"c":12.86,"h":12.8778,"l":12.84,"n":9,"o":12.8778,"t":"2026-10-07T19:00:00Z","v":1027,"vw":12.871905},{"c":12.84,"h":12.98,"l":12.84,"n":94,"o":12.88,"t":"2026-10-07T19:30:00Z","v":5013,"vw":12.914719},{"c":13,"h":13,"l":12.85,"n":96,"o":12.96,"t":"2026-10-07T19:45:00Z","v":7094,"vw":12.959708},{"c":13,"h":13,"l":13,"n":4,"o":13,"t":"2026-10-07T20:00:00Z","v":1311,"vw":13},{"c":13.02,"h":13.02,"l":13.02,"n":6,"o":13.02,"t":"2026-10-08T13:30:00Z","v":2475,"vw":13.02},{"c":12.92,"h":12.97,"l":12.92,"n":22,"o":12.97,"t":"2026-10-08T14:45:00Z","v":1318,"vw":12.95375},{"c":12.915,"h":12.915,"l":12.915,"n":1,"o":12.915,"t":"2026-10-08T15:00:00Z","v":1500,"vw":12.915},{"c":12.85,"h":12.87,"l":12.85,"n":7,"o":12.87,"t":"2026-10-08T15:15:00Z","v":725,"vw":12.853333},{"c":12.915,"h":12.915,"l":12.915,"n":1,"o":12.915,"t":"2026-10-08T15:45:00Z","v":250,"vw":12.915},{"c":12.85,"h":12.85,"l":12.85,"n":3,"o":12.85,"t":"2026-10-08T16:30:00Z","v":204,"vw":12.85},{"c":12.92,"h":12.9304,"l":12.92,"n":4,"o":12.9304,"t":"2026-10-08T17:30:00Z","v":616,"vw":12.928667},{"c":12.95,"h":12.95,"l":12.92,"n":9,"o":12.92,"t":"2026-10-08T19:15:00Z","v":267,"vw":12.935},{"c":12.91,"h":12.935,"l":12.91,"n":11,"o":12.935,"t":"2026-10-08T19:30:00Z","v":532,"vw":12.925},{"c":12.99,"h":12.99,"l":12.99,"n":7,"o":12.99,"t":"2026-10-08T20:00:00Z","v":1531,"vw":12.99},{"c":12.965,"h":12.965,"l":12.965,"n":1,"o":12.965,"t":"2026-10-09T13:45:00Z","v":150,"vw":12.965},{"c":12.992,"h":12.992,"l":12.992,"n":1,"o":12.992,"t":"2026-10-09T14:00:00Z","v":941,"vw":12.992},{"c":12.905,"h":12.905,"l":12.905,"n":1,"o":12.905,"t":"2026-10-09T14:45:00Z","v":100,"vw":12.905},{"c":12.965,"h":12.965,"l":12.92,"n":5,"o":12.92,"t":"2026-10-09T15:00:00Z","v":1900,"vw":12.955526},{"c":12.9215,"h":12.9215,"l":12.9215,"n":1,"o":12.9215,"t":"2026-10-09T16:00:00Z","v":200,"vw":12.9215},{"c":12.915,"h":12.965,"l":12.915,"n":3,"o":12.965,"t":"2026-10-09T16:15:00Z","v":425,"vw":12.941471},{"c":12.92,"h":12.92,"l":12.92,"n":1,"o":12.92,"t":"2026-10-09T16:30:00Z","v":100,"vw":12.92},{"c":13.0146,"h":13.0146,"l":12.94,"n":12,"o":12.94,"t":"2026-10-09T17:00:00Z","v":1369,"vw":12.964228},{"c":12.93,"h":12.93,"l":12.93,"n":1,"o":12.93,"t":"2026-10-09T17:15:00Z","v":1000,"vw":12.93},{"c":12.975,"h":13.0078,"l":12.975,"n":10,"o":13.0078,"t":"2026-10-09T17:45:00Z","v":922,"vw":12.996867},{"c":12.94,"h":12.95,"l":12.94,"n":7,"o":12.95,"t":"2026-10-09T18:30:00Z","v":500,"vw":12.944695},{"c":12.96,"h":12.96,"l":12.96,"n":4,"o":12.96,"t":"2026-10-09T18:45:00Z","v":152,"vw":12.96},{"c":12.98,"h":12.98,"l":12.98,"n":4,"o":12.98,"t":"2026-10-09T19:15:00Z","v":165,"vw":12.98},{"c":12.975,"h":12.978,"l":12.975,"n":20,"o":12.978,"t":"2026-10-09T19:45:00Z","v":4576,"vw":12.977791},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-09T20:00:00Z","v":228,"vw":12.99},{"c":13.05,"h":13.05,"l":13.03,"n":12,"o":13.05,"t":"2026-10-12T13:30:00Z","v":3757,"vw":13.047905},{"c":13.0464,"h":13.0464,"l":13.0464,"n":2,"o":13.0464,"t":"2026-10-12T13:45:00Z","v":751,"vw":13.0464},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-10-12T14:00:00Z","v":100,"vw":13.01},{"c":13.02,"h":13.02,"l":13.02,"n":3,"o":13.02,"t":"2026-10-12T14:15:00Z","v":248,"vw":13.02},{"c":13.04,"h":13.04,"l":13.0099,"n":12,"o":13.01,"t":"2026-10-12T14:30:00Z","v":8002,"vw":13.030968},{"c":13.06,"h":13.06,"l":13.06,"n":1,"o":13.06,"t":"2026-10-12T14:45:00Z","v":100,"vw":13.06},{"c":13.06,"h":13.06,"l":13.06,"n":4,"o":13.06,"t":"2026-10-12T15:00:00Z","v":250,"vw":13.06},{"c":13.0799,"h":13.0799,"l":13.06,"n":4,"o":13.06,"t":"2026-10-12T15:15:00Z","v":342,"vw":13.072187},{"c":13.04,"h":13.04,"l":13.04,"n":1,"o":13.04,"t":"2026-10-12T15:45:00Z","v":100,"vw":13.04},{"c":13.03,"h":13.03,"l":13.03,"n":1,"o":13.03,"t":"2026-10-12T16:15:00Z","v":100,"vw":13.03},{"c":13.04,"h":13.04,"l":13.04,"n":4,"o":13.04,"t":"2026-10-12T16:30:00Z","v":500,"vw":13.04},{"c":13.055,"h":13.1,"l":13.055,"n":8,"o":13.1,"t":"2026-10-12T16:45:00Z","v":1100,"vw":13.059091},{"c":13.09,"h":13.13,"l":13.045,"n":13,"o":13.045,"t":"2026-10-12T17:00:00Z","v":2530,"vw":13.091374},{"c":13.075,"h":13.075,"l":13.075,"n":4,"o":13.075,"t":"2026-10-12T18:00:00Z","v":2105,"vw":13.075},{"c":13.0473,"h":13.12,"l":13.0286,"n":10,"o":13.075,"t":"2026-10-12T18:15:00Z","v":3153,"vw":13.082269},{"c":13.01,"h":13.075,"l":13.01,"n":3,"o":13.075,"t":"2026-10-12T18:30:00Z","v":300,"vw":13.035},{"c":13.075,"h":13.075,"l":13.075,"n":1,"o":13.075,"t":"2026-10-12T19:00:00Z","v":100,"vw":13.075},{"c":13.03,"h":13.03,"l":13.03,"n":3,"o":13.03,"t":"2026-10-12T19:30:00Z","v":200,"vw":13.03},{"c":13.11,"h":13.11,"l":13.11,"n":3,"o":13.11,"t":"2026-10-12T20:00:00Z","v":1502,"vw":13.11},{"c":13.125,"h":13.125,"l":13.11,"n":10,"o":13.11,"t":"2026-10-13T13:30:00Z","v":1105,"vw":13.113125},{"c":13.14,"h":13.14,"l":13.08,"n":32,"o":13.11,"t":"2026-10-13T13:45:00Z","v":4370,"vw":13.125687},{"c":13.09,"h":13.09,"l":13.09,"n":2,"o":13.09,"t":"2026-10-13T14:00:00Z","v":2003,"vw":13.09},{"c":13.04,"h":13.05,"l":13.04,"n":3,"o":13.05,"t":"2026-10-13T14:30:00Z","v":300,"vw":13.043333},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-13T14:45:00Z","v":200,"vw":13.15},{"c":13.0301,"h":13.0301,"l":13.0301,"n":1,"o":13.0301,"t":"2026-10-13T15:00:00Z","v":150,"vw":13.0301},{"c":13.09,"h":13.09,"l":13.09,"n":3,"o":13.09,"t":"2026-10-13T15:30:00Z","v":210,"vw":13.09},{"c":13.05,"h":13.05,"l":13.04,"n":15,"o":13.05,"t":"2026-10-13T16:45:00Z","v":540,"vw":13.046667},{"c":13.1,"h":13.1,"l":13.1,"n":2,"o":13.1,"t":"2026-10-13T18:45:00Z","v":247,"vw":13.1},{"c":13.07,"h":13.1,"l":13.07,"n":2,"o":13.1,"t":"2026-10-13T19:00:00Z","v":200,"vw":13.085},{"c":13.1,"h":13.125,"l":13.1,"n":27,"o":13.1,"t":"2026-10-13T19:45:00Z","v":1325,"vw":13.108251},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-13T20:00:00Z","v":650,"vw":13.1},{"c":13.13,"h":13.2,"l":13.1,"n":12,"o":13.2,"t":"2026-10-14T13:30:00Z","v":1922,"vw":13.142084},{"c":13.1,"h":13.1,"l":13.1,"n":5,"o":13.1,"t":"2026-10-14T13:45:00Z","v":856,"vw":13.1},{"c":13.065,"h":13.1004,"l":13.05,"n":13,"o":13.1,"t":"2026-10-14T14:00:00Z","v":16677,"vw":13.089493},{"c":13,"h":13,"l":13,"n":3,"o":13,"t":"2026-10-14T14:15:00Z","v":518,"vw":13},{"c":13,"h":13.0266,"l":13,"n":22,"o":13.0016,"t":"2026-10-14T15:00:00Z","v":4078,"vw":13.012971},{"c":12.99,"h":12.99,"l":12.99,"n":3,"o":12.99,"t":"2026-10-14T15:15:00Z","v":210,"vw":12.99},{"c":12.92,"h":12.99,"l":12.92,"n":11,"o":12.99,"t":"2026-10-14T15:30:00Z","v":2697,"vw":12.970028},{"c":12.9419,"h":12.9419,"l":12.9419,"n":2,"o":12.9419,"t":"2026-10-14T16:00:00Z","v":260,"vw":12.9419},{"c":12.95,"h":12.9501,"l":12.9,"n":26,"o":12.9,"t":"2026-10-14T17:15:00Z","v":9229,"vw":12.91305},{"c":12.95,"h":12.95,"l":12.95,"n":8,"o":12.95,"t":"2026-10-14T17:30:00Z","v":986,"vw":12.95},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-14T17:45:00Z","v":100,"vw":12.9},{"c":12.9,"h":12.9,"l":12.9,"n":7,"o":12.9,"t":"2026-10-14T18:00:00Z","v":226,"vw":12.9},{"c":12.84,"h":12.84,"l":12.84,"n":3,"o":12.84,"t":"2026-10-14T18:15:00Z","v":115,"vw":12.84},{"c":12.84,"h":12.84,"l":12.84,"n":2,"o":12.84,"t":"2026-10-14T18:30:00Z","v":144,"vw":12.84},{"c":12.9,"h":12.9,"l":12.87,"n":10,"o":12.87,"t":"2026-10-14T18:45:00Z","v":376,"vw":12.885},{"c":12.91,"h":12.9366,"l":12.85,"n":15,"o":12.9366,"t":"2026-10-14T19:15:00Z","v":742,"vw":12.898867},{"c":12.89,"h":12.96,"l":12.86,"n":13,"o":12.86,"t":"2026-10-14T19:45:00Z","v":570,"vw":12.895},{"c":12.92,"h":12.92,"l":12.92,"n":3,"o":12.92,"t":"2026-10-14T20:00:00Z","v":676,"vw":12.92},{"c":12.81,"h":12.81,"l":12.81,"n":4,"o":12.81,"t":"2026-10-15T13:45:00Z","v":534,"vw":12.81},{"c":12.95,"h":12.9649,"l":12.95,"n":11,"o":12.9649,"t":"2026-10-15T14:00:00Z","v":10492,"vw":12.950578},{"c":12.9,"h":12.9,"l":12.9,"n":2,"o":12.9,"t":"2026-10-15T14:15:00Z","v":112,"vw":12.9},{"c":12.925,"h":12.925,"l":12.925,"n":3,"o":12.925,"t":"2026-10-15T15:00:00Z","v":1512,"vw":12.925},{"c":12.98,"h":12.98,"l":12.98,"n":2,"o":12.98,"t":"2026-10-15T15:45:00Z","v":120,"vw":12.98},{"c":12.925,"h":12.925,"l":12.925,"n":8,"o":12.925,"t":"2026-10-15T16:00:00Z","v":1045,"vw":12.925},{"c":12.95,"h":12.95,"l":12.94,"n":10,"o":12.95,"t":"2026-10-15T16:15:00Z","v":830,"vw":12.948731},{"c":12.99,"h":12.99,"l":12.99,"n":4,"o":12.99,"t":"2026-10-15T17:15:00Z","v":215,"vw":12.99},{"c":13,"h":13.065,"l":12.98,"n":17,"o":13.01,"t":"2026-10-15T17:30:00Z","v":2430,"vw":13.010151},{"c":12.95,"h":12.955,"l":12.95,"n":5,"o":12.955,"t":"2026-10-15T18:15:00Z","v":502,"vw":12.953},{"c":12.96,"h":12.96,"l":12.96,"n":3,"o":12.96,"t":"2026-10-15T18:45:00Z","v":1508,"vw":12.96},{"c":12.99,"h":12.99,"l":12.99,"n":4,"o":12.99,"t":"2026-10-15T19:30:00Z","v":224,"vw":12.99},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-10-15T20:00:00Z","v":516,"vw":13.01},{"c":13.17,"h":13.17,"l":13.17,"n":3,"o":13.17,"t":"2026-10-16T13:30:00Z","v":117,"vw":13.17},{"c":12.93,"h":12.93,"l":12.92,"n":3,"o":12.92,"t":"2026-10-16T13:45:00Z","v":250,"vw":12.925},{"c":13.075,"h":13.075,"l":13.075,"n":5,"o":13.075,"t":"2026-10-16T15:45:00Z","v":485,"vw":13.075},{"c":13.075,"h":13.075,"l":13.075,"n":1,"o":13.075,"t":"2026-10-16T16:00:00Z","v":115,"vw":13.075},{"c":13.03,"h":13.04,"l":13.03,"n":2,"o":13.04,"t":"2026-10-16T16:30:00Z","v":200,"vw":13.035},{"c":13.03,"h":13.03,"l":13,"n":16,"o":13,"t":"2026-10-16T16:45:00Z","v":655,"vw":13.015},{"c":13.0446,"h":13.0446,"l":13.0446,"n":1,"o":13.0446,"t":"2026-10-16T17:15:00Z","v":158,"vw":13.0446},{"c":13.01,"h":13.01,"l":13.01,"n":6,"o":13.01,"t":"2026-10-16T17:30:00Z","v":339,"vw":13.01},{"c":13.06,"h":13.06,"l":13.05,"n":13,"o":13.05,"t":"2026-10-16T18:15:00Z","v":579,"vw":13.055},{"c":13.05,"h":13.07,"l":13.05,"n":18,"o":13.06,"t":"2026-10-16T18:45:00Z","v":4265,"vw":13.059897},{"c":13.02,"h":13.04,"l":13.02,"n":4,"o":13.04,"t":"2026-10-16T19:30:00Z","v":300,"vw":13.03},{"c":13.09,"h":13.09,"l":13.09,"n":2,"o":13.09,"t":"2026-10-16T20:00:00Z","v":432,"vw":13.09},{"c":13.055,"h":13.12,"l":12.996,"n":15,"o":13.09,"t":"2026-10-19T13:30:00Z","v":1173,"vw":13.068267},{"c":13.14,"h":13.14,"l":13.07,"n":14,"o":13.07,"t":"2026-10-19T14:15:00Z","v":1388,"vw":13.105833},{"c":13.14,"h":13.15,"l":13.13,"n":18,"o":13.15,"t":"2026-10-19T14:30:00Z","v":3288,"vw":13.138654},{"c":13.13,"h":13.13,"l":13.13,"n":2,"o":13.13,"t":"2026-10-19T14:45:00Z","v":160,"vw":13.13},{"c":13.18,"h":13.18,"l":13.15,"n":14,"o":13.15,"t":"2026-10-19T15:00:00Z","v":1153,"vw":13.165149},{"c":13.14,"h":13.17,"l":13.14,"n":13,"o":13.17,"t":"2026-10-19T15:15:00Z","v":4757,"vw":13.145734},{"c":13.14,"h":13.15,"l":13.1,"n":31,"o":13.14,"t":"2026-10-19T15:30:00Z","v":7084,"vw":13.125889},{"c":13.14,"h":13.1929,"l":13.14,"n":10,"o":13.1929,"t":"2026-10-19T15:45:00Z","v":2828,"vw":13.141946},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-19T16:00:00Z","v":500,"vw":13.1},{"c":13.1,"h":13.115,"l":13.1,"n":7,"o":13.11,"t":"2026-10-19T16:15:00Z","v":763,"vw":13.109016},{"c":13.09,"h":13.1,"l":13.09,"n":16,"o":13.1,"t":"2026-10-19T16:30:00Z","v":3777,"vw":13.098512},{"c":13.09,"h":13.09,"l":13.09,"n":3,"o":13.09,"t":"2026-10-19T16:45:00Z","v":206,"vw":13.09},{"c":13.09,"h":13.09,"l":13.09,"n":6,"o":13.09,"t":"2026-10-19T17:00:00Z","v":500,"vw":13.09},{"c":13.1036,"h":13.1036,"l":13.09,"n":10,"o":13.1,"t":"2026-10-19T18:00:00Z","v":1017,"vw":13.098481},{"c":13.09,"h":13.09,"l":13.09,"n":3,"o":13.09,"t":"2026-10-19T18:15:00Z","v":223,"vw":13.09},{"c":13.09,"h":13.145,"l":13.09,"n":5,"o":13.145,"t":"2026-10-19T18:30:00Z","v":502,"vw":13.108443},{"c":13.072,"h":13.14,"l":13.072,"n":16,"o":13.14,"t":"2026-10-19T18:45:00Z","v":1689,"vw":13.102281},{"c":13.1224,"h":13.125,"l":13.11,"n":7,"o":13.125,"t":"2026-10-19T19:15:00Z","v":764,"vw":13.120101},{"c":13.07,"h":13.07,"l":13.07,"n":1,"o":13.07,"t":"2026-10-19T19:30:00Z","v":100,"vw":13.07},{"c":13.1,"h":13.105,"l":13.1,"n":20,"o":13.105,"t":"2026-10-19T19:45:00Z","v":651,"vw":13.101232},{"c":13.1,"h":13.1,"l":13.1,"n":3,"o":13.1,"t":"2026-10-19T20:00:00Z","v":621,"vw":13.1},{"c":13.05,"h":13.11,"l":13.05,"n":7,"o":13.11,"t":"2026-10-20T13:30:00Z","v":928,"vw":13.059184},{"c":13.115,"h":13.115,"l":13.1,"n":10,"o":13.11,"t":"2026-10-20T14:00:00Z","v":16571,"vw":13.10064},{"c":12.975,"h":13.075,"l":12.975,"n":12,"o":13.075,"t":"2026-10-20T14:30:00Z","v":641,"vw":13.00148},{"c":13.0019,"h":13.0019,"l":13.0019,"n":2,"o":13.0019,"t":"2026-10-20T15:15:00Z","v":565,"vw":13.0019},{"c":13.08,"h":13.08,"l":13.08,"n":1,"o":13.08,"t":"2026-10-20T16:00:00Z","v":3300,"vw":13.08},{"c":13.03,"h":13.08,"l":13.03,"n":24,"o":13.045,"t":"2026-10-20T16:15:00Z","v":2490,"vw":13.059737},{"c":13.115,"h":13.115,"l":13.115,"n":6,"o":13.115,"t":"2026-10-20T16:45:00Z","v":455,"vw":13.115},{"c":13.11,"h":13.11,"l":13.07,"n":5,"o":13.07,"t":"2026-10-20T17:00:00Z","v":770,"vw":13.103333},{"c":13.0709,"h":13.0983,"l":13.0709,"n":6,"o":13.0983,"t":"2026-10-20T18:15:00Z","v":1781,"vw":13.089114},{"c":13.09,"h":13.1,"l":13.06,"n":25,"o":13.075,"t":"2026-10-20T18:45:00Z","v":2640,"vw":13.079},{"c":13.04,"h":13.075,"l":13.04,"n":31,"o":13.075,"t":"2026-10-20T19:45:00Z","v":4318,"vw":13.046143},{"c":13.06,"h":13.06,"l":13.06,"n":2,"o":13.06,"t":"2026-10-20T20:00:00Z","v":202,"vw":13.06},{"c":12.96,"h":12.96,"l":12.96,"n":3,"o":12.96,"t":"2026-10-21T13:30:00Z","v":700,"vw":12.96},{"c":12.9101,"h":12.95,"l":12.9101,"n":3,"o":12.95,"t":"2026-10-21T13:45:00Z","v":10000,"vw":12.91409},{"c":13.005,"h":13.005,"l":13.005,"n":2,"o":13.005,"t":"2026-10-21T14:00:00Z","v":497,"vw":13.005},{"c":12.975,"h":13,"l":12.97,"n":19,"o":12.99,"t":"2026-10-21T14:15:00Z","v":1108,"vw":12.980769},{"c":13.03,"h":13.03,"l":13.03,"n":1,"o":13.03,"t":"2026-10-21T15:15:00Z","v":4000,"vw":13.03},{"c":13.04,"h":13.04,"l":13.04,"n":1,"o":13.04,"t":"2026-10-21T15:45:00Z","v":209,"vw":13.04},{"c":13.045,"h":13.045,"l":13.045,"n":5,"o":13.045,"t":"2026-10-21T16:15:00Z","v":4022,"vw":13.045},{"c":13.045,"h":13.045,"l":13.045,"n":1,"o":13.045,"t":"2026-10-21T16:30:00Z","v":500,"vw":13.045},{"c":12.9401,"h":13.0101,"l":12.9401,"n":10,"o":13.01,"t":"2026-10-21T16:45:00Z","v":884,"vw":12.981504},{"c":12.97,"h":12.97,"l":12.955,"n":7,"o":12.955,"t":"2026-10-21T17:30:00Z","v":600,"vw":12.96},{"c":13,"h":13,"l":12.99,"n":5,"o":12.995,"t":"2026-10-21T18:45:00Z","v":500,"vw":12.994103},{"c":12.9401,"h":12.97,"l":12.9,"n":39,"o":12.97,"t":"2026-10-21T19:30:00Z","v":2038,"vw":12.938424},{"c":12.92,"h":12.92,"l":12.92,"n":27,"o":12.92,"t":"2026-10-21T19:45:00Z","v":543,"vw":12.92},{"c":12.92,"h":12.92,"l":12.92,"n":2,"o":12.92,"t":"2026-10-21T20:00:00Z","v":1091,"vw":12.92},{"c":13.005,"h":13.005,"l":13.005,"n":1,"o":13.005,"t":"2026-10-22T13:30:00Z","v":1000,"vw":13.005},{"c":12.99,"h":12.99,"l":12.97,"n":16,"o":12.986,"t":"2026-10-22T14:00:00Z","v":2046,"vw":12.983333},{"c":12.95,"h":12.95,"l":12.95,"n":2,"o":12.95,"t":"2026-10-22T14:15:00Z","v":133,"vw":12.95},{"c":12.9563,"h":12.978,"l":12.9563,"n":2,"o":12.978,"t":"2026-10-22T14:30:00Z","v":600,"vw":12.974383},{"c":13.02,"h":13.02,"l":12.96,"n":24,"o":12.9699,"t":"2026-10-22T14:45:00Z","v":2446,"vw":12.993448},{"c":13.04,"h":13.04,"l":13.04,"n":1,"o":13.04,"t":"2026-10-22T15:30:00Z","v":1997,"vw":13.04},{"c":13.01,"h":13.01,"l":13.01,"n":2,"o":13.01,"t":"2026-10-22T15:45:00Z","v":200,"vw":13.01},{"c":13,"h":13.005,"l":13,"n":5,"o":13.005,"t":"2026-10-22T16:00:00Z","v":322,"vw":13.003333},{"c":13,"h":13,"l":12.99,"n":9,"o":13,"t":"2026-10-22T16:45:00Z","v":1996,"vw":12.997511},{"c":13.01,"h":13.01,"l":13,"n":3,"o":13,"t":"2026-10-22T17:00:00Z","v":600,"vw":13.003333},{"c":13,"h":13.01,"l":13,"n":3,"o":13.01,"t":"2026-10-22T17:15:00Z","v":203,"vw":13.005},{"c":13,"h":13,"l":13,"n":12,"o":13,"t":"2026-10-22T17:30:00Z","v":2831,"vw":13},{"c":12.99,"h":13.01,"l":12.99,"n":12,"o":13,"t":"2026-10-22T17:45:00Z","v":1337,"vw":13.002481},{"c":12.99,"h":13.0001,"l":12.91,"n":57,"o":13,"t":"2026-10-22T18:00:00Z","v":5051,"vw":12.959317},{"c":13.0061,"h":13.01,"l":13.0061,"n":3,"o":13.01,"t":"2026-10-22T18:15:00Z","v":408,"vw":13.007058},{"c":12.96,"h":12.96,"l":12.96,"n":3,"o":12.96,"t":"2026-10-22T18:45:00Z","v":221,"vw":12.96},{"c":12.98,"h":12.98,"l":12.98,"n":4,"o":12.98,"t":"2026-10-22T19:00:00Z","v":200,"vw":12.98},{"c":12.94,"h":12.94,"l":12.94,"n":1,"o":12.94,"t":"2026-10-22T19:15:00Z","v":500,"vw":12.94},{"c":12.9101,"h":12.9101,"l":12.9101,"n":1,"o":12.9101,"t":"2026-10-22T19:30:00Z","v":400,"vw":12.9101},{"c":12.92,"h":12.98,"l":12.92,"n":35,"o":12.96,"t":"2026-10-22T19:45:00Z","v":1057,"vw":12.965965},{"c":12.98,"h":12.98,"l":12.98,"n":5,"o":12.98,"t":"2026-10-22T20:00:00Z","v":2620,"vw":12.98}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.24862688086039905,"strike":15.540298676226657,"iv":0.6612442441881698,"gamma":0.1258747423501403,"theta":-0.012074118472251979,"vega":0.010218036065479857,"rho":0.0018024167387705391,"breakevenPct":21.640412612381006}],"put":[{"delta":0.1,"premium":2.45,"strike":5.976956514349618,"iv":5.90956632029425,"gamma":0.00876705704655182,"theta":-0.06104948477457593,"vega":0.006287108707568845,"rho":-0.0029702010990193426,"breakevenPct":72.82776183089662},{"delta":0.15,"premium":2.45,"strike":7.705839185671112,"iv":4.357614354616068,"gamma":0.014925564858588994,"theta":-0.06282775678803931,"vega":0.008470690715266242,"rho":-0.0034949928679083955,"breakevenPct":59.50817268358157},{"delta":0.2,"premium":2.45,"strike":9.126801711666062,"iv":3.537135915909206,"gamma":0.0226956412388236,"theta":-0.059620201381015564,"vega":0.010102689843763994,"rho":-0.004013664193256474,"breakevenPct":48.56084967899799},{"delta":0.25,"premium":2.45,"strike":10.359945576739255,"iv":2.872432924267053,"gamma":0.031240291075771347,"theta":-0.05578102980140643,"vega":0.011481699111813168,"rho":-0.004532737153695836,"breakevenPct":39.06051173544488},{"delta":0.3,"premium":2.45,"strike":11.293685205540378,"iv":2.45605365365164,"gamma":0.04101969880687975,"theta":-0.050934990443899535,"vega":0.012457413863862461,"rho":-0.005052450365999283,"breakevenPct":31.866832006622666},{"delta":0.35,"premium":2.45,"strike":12.2274248343415,"iv":2.0396743830362274,"gamma":0.05079910653798815,"theta":-0.04608895108639264,"vega":0.013433128615911756,"rho":-0.00557216357830273,"breakevenPct":24.673152277800458},{"delta":0.4,"premium":2.5696061969813995,"strike":12.912435162004824,"iv":1.8173389591500408,"gamma":0.05829726748845302,"theta":-0.042434897738661284,"vega":0.013813979053743505,"rho":-0.006184582536787331,"breakevenPct":20.31718825097515},{"delta":0.45,"premium":2.738521878627214,"strike":13.494903029749015,"iv":1.675001079922909,"gamma":0.06485494955082662,"theta":-0.039272258860686596,"vega":0.013949587576694535,"rho":-0.0068352208575206425,"breakevenPct":17.131115938969184},{"delta":0.5,"premium":2.9074375602730287,"strike":14.077370897493203,"iv":1.5326632006957772,"gamma":0.07141263161320022,"theta":-0.03610961998271191,"vega":0.014085196099645567,"rho":-0.007485859178253955,"breakevenPct":13.945043626963221},{"delta":0.55,"premium":3.0763532419188437,"strike":14.659838765237392,"iv":1.3903253214686448,"gamma":0.07797031367557382,"theta":-0.03294698110473722,"vega":0.014220804622596598,"rho":-0.008136497498987268,"breakevenPct":10.758971314957254},{"delta":0.6,"premium":3.6282810969637596,"strike":15.509304603330067,"iv":1.3520799216454455,"gamma":0.07815337904015672,"theta":-0.03146669931439765,"vega":0.014055533790401567,"rho":-0.009089104547666711,"breakevenPct":8.466691014127068},{"delta":0.65,"premium":4.717899118511264,"strike":16.733594515181196,"iv":1.459964348677767,"gamma":0.06938746327130264,"theta":-0.03234818805093046,"vega":0.013467874632713027,"rho":-0.010465629233655153,"breakevenPct":7.429157190524418},{"delta":0.7,"premium":6.894551727362355,"strike":18.994551727362357,"iv":1.7232177950604357,"gamma":0.055789974246853447,"theta":-0.0358619702618204,"vega":0.012708340142656996,"rho":-0.012704741497664124,"breakevenPct":6.7796610169491585}]},"raw":{"call":[{"delta":0.2,"premium":0.24862688086039905,"strike":15.540298676226657,"iv":0.6612442441881698,"gamma":0.1258747423501403,"theta":-0.012074118472251979,"vega":0.010218036065479857,"rho":0.0018024167387705391,"breakevenPct":21.640412612381006}],"put":[{"delta":0.1,"premium":2.45,"strike":5.976956514349618,"iv":5.90956632029425,"gamma":0.00876705704655182,"theta":-0.06104948477457593,"vega":0.006287108707568845,"rho":-0.0029702010990193426,"breakevenPct":72.82776183089662},{"delta":0.15,"premium":2.45,"strike":7.705839185671112,"iv":4.357614354616068,"gamma":0.014925564858588994,"theta":-0.06282775678803931,"vega":0.008470690715266242,"rho":-0.0034949928679083955,"breakevenPct":59.50817268358157},{"delta":0.2,"premium":2.45,"strike":9.126801711666062,"iv":3.537135915909206,"gamma":0.0226956412388236,"theta":-0.059620201381015564,"vega":0.010102689843763994,"rho":-0.004013664193256474,"breakevenPct":48.56084967899799},{"delta":0.25,"premium":2.45,"strike":10.359945576739255,"iv":2.872432924267053,"gamma":0.031240291075771347,"theta":-0.05578102980140643,"vega":0.011481699111813168,"rho":-0.004532737153695836,"breakevenPct":39.06051173544488},{"delta":0.3,"premium":2.45,"strike":11.293685205540378,"iv":2.45605365365164,"gamma":0.04101969880687975,"theta":-0.050934990443899535,"vega":0.012457413863862461,"rho":-0.005052450365999283,"breakevenPct":31.866832006622666},{"delta":0.35,"premium":2.45,"strike":12.2274248343415,"iv":2.0396743830362274,"gamma":0.05079910653798815,"theta":-0.04608895108639264,"vega":0.013433128615911756,"rho":-0.00557216357830273,"breakevenPct":24.673152277800458},{"delta":0.4,"premium":2.5696061969813995,"strike":12.912435162004824,"iv":1.8173389591500408,"gamma":0.05829726748845302,"theta":-0.042434897738661284,"vega":0.013813979053743505,"rho":-0.006184582536787331,"breakevenPct":20.31718825097515},{"delta":0.45,"premium":2.738521878627214,"strike":13.494903029749015,"iv":1.675001079922909,"gamma":0.06485494955082662,"theta":-0.039272258860686596,"vega":0.013949587576694535,"rho":-0.0068352208575206425,"breakevenPct":17.131115938969184},{"delta":0.5,"premium":2.9074375602730287,"strike":14.077370897493203,"iv":1.5326632006957772,"gamma":0.07141263161320022,"theta":-0.03610961998271191,"vega":0.014085196099645567,"rho":-0.007485859178253955,"breakevenPct":13.945043626963221},{"delta":0.55,"premium":3.0763532419188437,"strike":14.659838765237392,"iv":1.3903253214686448,"gamma":0.07797031367557382,"theta":-0.03294698110473722,"vega":0.014220804622596598,"rho":-0.008136497498987268,"breakevenPct":10.758971314957254},{"delta":0.6,"premium":3.6282810969637596,"strike":15.509304603330067,"iv":1.3520799216454455,"gamma":0.07815337904015672,"theta":-0.03146669931439765,"vega":0.014055533790401567,"rho":-0.009089104547666711,"breakevenPct":8.466691014127068},{"delta":0.65,"premium":4.717899118511264,"strike":16.733594515181196,"iv":1.459964348677767,"gamma":0.06938746327130264,"theta":-0.03234818805093046,"vega":0.013467874632713027,"rho":-0.010465629233655153,"breakevenPct":7.429157190524418},{"delta":0.7,"premium":6.894551727362355,"strike":18.994551727362357,"iv":1.7232177950604357,"gamma":0.055789974246853447,"theta":-0.0358619702618204,"vega":0.012708340142656996,"rho":-0.012704741497664124,"breakevenPct":6.7796610169491585}]}},"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"}}