{"symbol":"VIPS","url":"https://intraalpha.com/companies/VIPS","capturedAt":"2026-10-23T15:44:35.869Z","state":"ready","quote":{"symbol":"VIPS","last_price":12.505,"prev_close":12.77,"regular_close":12.5,"change":-0.265,"change_pct":-2.0752,"regular_change":-0.27,"regular_change_pct":-2.1143,"extended_change":0.005,"extended_change_pct":0.04,"bid":12.5,"ask":12.51,"bid_size":700,"ask_size":3000,"volume":643415,"vwap":12.565919,"open":12.66,"high":12.76,"low":12.42,"close":12.5,"trade_count":5805,"last_trade_at":"2026-10-23T15:44:11.893207202Z","last_quote_at":"2026-10-23T15:44:29.999860078Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:44:21.416039921-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VIPS","fetched_at":"2026-10-23T15:44:34.938858+00:00","name":"Vipshop Holdings Limited","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"INTERNET RETAIL","country":"China","description":"Vipshop Holdings Limited is an online discount retailer for various brands in the People's Republic of China. The company is headquartered in Guangzhou, the People's Republic of China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5986545000,"ebitda":9613927000,"pe_ratio":4.239,"peg_ratio":0.79,"book_value":12.15,"dividend_per_share":null,"dividend_yield":null,"eps":2.97,"revenue_ttm":105126298000,"gross_profit_ttm":24602952000,"profit_margin":0.0982,"operating_margin_ttm":0.0615,"return_on_assets_ttm":0.063,"return_on_equity_ttm":0.235,"quarterly_earnings_growth":2.032,"quarterly_revenue_growth":-0.043,"analyst_target_price":16.1,"analyst_number":5,"beta":0.535,"fifty_two_week_high":19.67,"fifty_two_week_low":12.02,"fifty_day_ma":13.05,"two_hundred_day_ma":14.81,"shares_outstanding":397698000,"forward_pe":5.38,"price_to_sales":0.0569,"price_to_book":0.875,"ev_to_revenue":0.172,"ev_to_ebitda":1.222},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:44:34.938858+00:00"},"optionObservedAt":"2026-10-23T15:32:42.062Z","bars":[{"c":13.08,"h":13.27,"l":13.03,"n":964,"o":13.27,"t":"2026-10-16T13:30:00Z","v":174552,"vw":13.096877},{"c":13.005,"h":13.08,"l":13,"n":210,"o":13.07,"t":"2026-10-16T13:35:00Z","v":28595,"vw":13.056023},{"c":12.965,"h":12.99,"l":12.895,"n":510,"o":12.99,"t":"2026-10-16T13:40:00Z","v":106147,"vw":12.918653},{"c":12.85,"h":12.96,"l":12.84,"n":525,"o":12.96,"t":"2026-10-16T13:45:00Z","v":70952,"vw":12.876036},{"c":12.9,"h":12.9,"l":12.85,"n":472,"o":12.86,"t":"2026-10-16T13:50:00Z","v":75786,"vw":12.868371},{"c":12.945,"h":12.965,"l":12.905,"n":213,"o":12.905,"t":"2026-10-16T13:55:00Z","v":18628,"vw":12.940299},{"c":12.925,"h":12.96,"l":12.925,"n":298,"o":12.95,"t":"2026-10-16T14:00:00Z","v":29832,"vw":12.943382},{"c":12.95,"h":12.95,"l":12.925,"n":228,"o":12.925,"t":"2026-10-16T14:05:00Z","v":19150,"vw":12.936893},{"c":12.945,"h":12.965,"l":12.94,"n":275,"o":12.95,"t":"2026-10-16T14:10:00Z","v":24017,"vw":12.952365},{"c":12.945,"h":12.96,"l":12.94,"n":175,"o":12.945,"t":"2026-10-16T14:15:00Z","v":14248,"vw":12.948943},{"c":12.95,"h":12.97,"l":12.935,"n":172,"o":12.95,"t":"2026-10-16T14:20:00Z","v":12078,"vw":12.950029},{"c":12.945,"h":12.95,"l":12.915,"n":280,"o":12.95,"t":"2026-10-16T14:25:00Z","v":26827,"vw":12.930341},{"c":12.94,"h":12.955,"l":12.93,"n":163,"o":12.945,"t":"2026-10-16T14:30:00Z","v":13049,"vw":12.943545},{"c":12.94,"h":12.95,"l":12.935,"n":169,"o":12.94,"t":"2026-10-16T14:35:00Z","v":14643,"vw":12.940568},{"c":12.915,"h":12.94,"l":12.915,"n":156,"o":12.935,"t":"2026-10-16T14:40:00Z","v":13696,"vw":12.92632},{"c":12.925,"h":12.925,"l":12.915,"n":136,"o":12.915,"t":"2026-10-16T14:45:00Z","v":13162,"vw":12.919463},{"c":12.935,"h":12.94,"l":12.9201,"n":185,"o":12.93,"t":"2026-10-16T14:50:00Z","v":19615,"vw":12.931273},{"c":12.95,"h":12.95,"l":12.935,"n":131,"o":12.935,"t":"2026-10-16T14:55:00Z","v":9742,"vw":12.942598},{"c":12.925,"h":12.95,"l":12.925,"n":143,"o":12.945,"t":"2026-10-16T15:00:00Z","v":11749,"vw":12.936025},{"c":12.9,"h":12.935,"l":12.895,"n":207,"o":12.925,"t":"2026-10-16T15:05:00Z","v":22895,"vw":12.914521},{"c":12.905,"h":12.92,"l":12.9,"n":160,"o":12.905,"t":"2026-10-16T15:10:00Z","v":15565,"vw":12.90964},{"c":12.89,"h":12.905,"l":12.89,"n":242,"o":12.905,"t":"2026-10-16T15:15:00Z","v":25563,"vw":12.898579},{"c":12.895,"h":12.905,"l":12.89,"n":153,"o":12.895,"t":"2026-10-16T15:20:00Z","v":12816,"vw":12.897916},{"c":12.9,"h":12.9,"l":12.89,"n":154,"o":12.895,"t":"2026-10-16T15:25:00Z","v":10636,"vw":12.894031},{"c":12.92,"h":12.925,"l":12.895,"n":192,"o":12.9,"t":"2026-10-16T15:30:00Z","v":19736,"vw":12.909142},{"c":12.935,"h":12.935,"l":12.915,"n":197,"o":12.92,"t":"2026-10-16T15:35:00Z","v":20573,"vw":12.924797},{"c":12.925,"h":12.935,"l":12.92,"n":75,"o":12.935,"t":"2026-10-16T15:40:00Z","v":6074,"vw":12.926643},{"c":12.94,"h":12.95,"l":12.925,"n":161,"o":12.93,"t":"2026-10-16T15:45:00Z","v":15106,"vw":12.937026},{"c":12.95,"h":12.96,"l":12.915,"n":342,"o":12.93,"t":"2026-10-16T15:50:00Z","v":41218,"vw":12.938118},{"c":12.945,"h":12.95,"l":12.94,"n":142,"o":12.95,"t":"2026-10-16T15:55:00Z","v":12456,"vw":12.94743},{"c":12.935,"h":12.945,"l":12.915,"n":236,"o":12.945,"t":"2026-10-16T16:00:00Z","v":27135,"vw":12.929171},{"c":12.965,"h":12.965,"l":12.935,"n":128,"o":12.94,"t":"2026-10-16T16:05:00Z","v":12000,"vw":12.953836},{"c":12.97,"h":12.97,"l":12.96,"n":129,"o":12.965,"t":"2026-10-16T16:10:00Z","v":7956,"vw":12.966273},{"c":12.945,"h":12.97,"l":12.94,"n":193,"o":12.965,"t":"2026-10-16T16:15:00Z","v":19301,"vw":12.953861},{"c":12.935,"h":12.945,"l":12.935,"n":129,"o":12.945,"t":"2026-10-16T16:20:00Z","v":13291,"vw":12.940672},{"c":12.94,"h":12.945,"l":12.935,"n":155,"o":12.935,"t":"2026-10-16T16:25:00Z","v":15598,"vw":12.941669},{"c":12.925,"h":12.935,"l":12.925,"n":142,"o":12.935,"t":"2026-10-16T16:30:00Z","v":12529,"vw":12.927729},{"c":12.915,"h":12.925,"l":12.91,"n":107,"o":12.925,"t":"2026-10-16T16:35:00Z","v":11542,"vw":12.916341},{"c":12.925,"h":12.925,"l":12.9123,"n":123,"o":12.915,"t":"2026-10-16T16:40:00Z","v":13371,"vw":12.917248},{"c":12.9,"h":12.925,"l":12.89,"n":269,"o":12.925,"t":"2026-10-16T16:45:00Z","v":32764,"vw":12.907315},{"c":12.905,"h":12.905,"l":12.905,"n":52,"o":12.905,"t":"2026-10-16T16:50:00Z","v":3027,"vw":12.905},{"c":12.9,"h":12.91,"l":12.895,"n":106,"o":12.905,"t":"2026-10-16T16:55:00Z","v":11143,"vw":12.90017},{"c":12.885,"h":12.905,"l":12.88,"n":177,"o":12.9,"t":"2026-10-16T17:00:00Z","v":20731,"vw":12.897376},{"c":12.875,"h":12.885,"l":12.87,"n":143,"o":12.88,"t":"2026-10-16T17:05:00Z","v":18671,"vw":12.87629},{"c":12.865,"h":12.88,"l":12.865,"n":160,"o":12.875,"t":"2026-10-16T17:10:00Z","v":16590,"vw":12.873999},{"c":12.875,"h":12.885,"l":12.87,"n":152,"o":12.87,"t":"2026-10-16T17:15:00Z","v":17645,"vw":12.875937},{"c":12.89,"h":12.89,"l":12.865,"n":191,"o":12.875,"t":"2026-10-16T17:20:00Z","v":21360,"vw":12.873965},{"c":12.925,"h":12.935,"l":12.89,"n":260,"o":12.895,"t":"2026-10-16T17:25:00Z","v":54135,"vw":12.907445},{"c":12.925,"h":12.93,"l":12.91,"n":114,"o":12.92,"t":"2026-10-16T17:30:00Z","v":11922,"vw":12.919794},{"c":12.94,"h":12.94,"l":12.92,"n":149,"o":12.93,"t":"2026-10-16T17:35:00Z","v":18187,"vw":12.926295},{"c":12.955,"h":12.96,"l":12.935,"n":328,"o":12.94,"t":"2026-10-16T17:40:00Z","v":27171,"vw":12.947264},{"c":12.925,"h":12.955,"l":12.925,"n":134,"o":12.955,"t":"2026-10-16T17:45:00Z","v":7466,"vw":12.937834},{"c":12.93,"h":12.935,"l":12.925,"n":187,"o":12.925,"t":"2026-10-16T17:50:00Z","v":12610,"vw":12.929787},{"c":12.92,"h":12.93,"l":12.92,"n":118,"o":12.93,"t":"2026-10-16T17:55:00Z","v":6793,"vw":12.92454},{"c":12.89,"h":12.92,"l":12.88,"n":249,"o":12.92,"t":"2026-10-16T18:00:00Z","v":15882,"vw":12.894926},{"c":12.895,"h":12.9,"l":12.89,"n":107,"o":12.895,"t":"2026-10-16T18:05:00Z","v":5390,"vw":12.895604},{"c":12.88,"h":12.895,"l":12.875,"n":219,"o":12.895,"t":"2026-10-16T18:10:00Z","v":16542,"vw":12.882613},{"c":12.87,"h":12.885,"l":12.865,"n":176,"o":12.885,"t":"2026-10-16T18:15:00Z","v":11968,"vw":12.873451},{"c":12.875,"h":12.875,"l":12.86,"n":204,"o":12.875,"t":"2026-10-16T18:20:00Z","v":8849,"vw":12.869047},{"c":12.875,"h":12.88,"l":12.87,"n":191,"o":12.875,"t":"2026-10-16T18:25:00Z","v":8816,"vw":12.872881},{"c":12.875,"h":12.875,"l":12.86,"n":189,"o":12.87,"t":"2026-10-16T18:30:00Z","v":13308,"vw":12.869023},{"c":12.875,"h":12.875,"l":12.86,"n":198,"o":12.875,"t":"2026-10-16T18:35:00Z","v":15145,"vw":12.870963},{"c":12.875,"h":12.88,"l":12.87,"n":172,"o":12.875,"t":"2026-10-16T18:40:00Z","v":15819,"vw":12.874001},{"c":12.875,"h":12.88,"l":12.87,"n":189,"o":12.87,"t":"2026-10-16T18:45:00Z","v":13671,"vw":12.876454},{"c":12.87,"h":12.875,"l":12.87,"n":76,"o":12.875,"t":"2026-10-16T18:50:00Z","v":2858,"vw":12.874706},{"c":12.87,"h":12.875,"l":12.865,"n":233,"o":12.87,"t":"2026-10-16T18:55:00Z","v":18058,"vw":12.868436},{"c":12.875,"h":12.895,"l":12.86,"n":238,"o":12.86,"t":"2026-10-16T19:00:00Z","v":19299,"vw":12.87903},{"c":12.875,"h":12.88,"l":12.865,"n":146,"o":12.875,"t":"2026-10-16T19:05:00Z","v":12893,"vw":12.870829},{"c":12.885,"h":12.89,"l":12.87,"n":174,"o":12.875,"t":"2026-10-16T19:10:00Z","v":15966,"vw":12.882802},{"c":12.895,"h":12.9,"l":12.885,"n":197,"o":12.885,"t":"2026-10-16T19:15:00Z","v":31055,"vw":12.895231},{"c":12.89,"h":12.9,"l":12.88,"n":263,"o":12.895,"t":"2026-10-16T19:20:00Z","v":24463,"vw":12.889758},{"c":12.89,"h":12.89,"l":12.87,"n":194,"o":12.89,"t":"2026-10-16T19:25:00Z","v":21928,"vw":12.880928},{"c":12.885,"h":12.89,"l":12.88,"n":142,"o":12.885,"t":"2026-10-16T19:30:00Z","v":13887,"vw":12.883992},{"c":12.875,"h":12.885,"l":12.875,"n":237,"o":12.885,"t":"2026-10-16T19:35:00Z","v":22277,"vw":12.878634},{"c":12.87,"h":12.88,"l":12.865,"n":359,"o":12.88,"t":"2026-10-16T19:40:00Z","v":35090,"vw":12.869947},{"c":12.874,"h":12.89,"l":12.865,"n":379,"o":12.87,"t":"2026-10-16T19:45:00Z","v":48950,"vw":12.876814},{"c":12.885,"h":12.89,"l":12.87,"n":494,"o":12.88,"t":"2026-10-16T19:50:00Z","v":63895,"vw":12.879231},{"c":12.86,"h":12.9,"l":12.86,"n":2115,"o":12.885,"t":"2026-10-16T19:55:00Z","v":365348,"vw":12.880285},{"c":12.86,"h":12.86,"l":12.86,"n":21,"o":12.86,"t":"2026-10-16T20:00:00Z","v":433113,"vw":12.86},{"c":12.84,"h":12.88,"l":12.82,"n":278,"o":12.87,"t":"2026-10-19T13:30:00Z","v":74732,"vw":12.857656},{"c":12.86,"h":12.9,"l":12.855,"n":284,"o":12.86,"t":"2026-10-19T13:35:00Z","v":41277,"vw":12.873706},{"c":12.88,"h":12.9,"l":12.87,"n":137,"o":12.87,"t":"2026-10-19T13:40:00Z","v":13164,"vw":12.881614},{"c":12.905,"h":12.905,"l":12.845,"n":350,"o":12.87,"t":"2026-10-19T13:45:00Z","v":48484,"vw":12.865998},{"c":12.865,"h":12.91,"l":12.86,"n":121,"o":12.905,"t":"2026-10-19T13:50:00Z","v":10789,"vw":12.89137},{"c":12.8505,"h":12.88,"l":12.85,"n":153,"o":12.865,"t":"2026-10-19T13:55:00Z","v":14512,"vw":12.862085},{"c":12.87,"h":12.875,"l":12.85,"n":110,"o":12.85,"t":"2026-10-19T14:00:00Z","v":8026,"vw":12.863504},{"c":12.835,"h":12.88,"l":12.83,"n":226,"o":12.875,"t":"2026-10-19T14:05:00Z","v":25297,"vw":12.855617},{"c":12.865,"h":12.865,"l":12.82,"n":217,"o":12.83,"t":"2026-10-19T14:10:00Z","v":17796,"vw":12.839937},{"c":12.885,"h":12.89,"l":12.865,"n":134,"o":12.865,"t":"2026-10-19T14:15:00Z","v":9584,"vw":12.87695},{"c":12.875,"h":12.88,"l":12.865,"n":123,"o":12.88,"t":"2026-10-19T14:20:00Z","v":11580,"vw":12.873896},{"c":12.835,"h":12.88,"l":12.835,"n":190,"o":12.88,"t":"2026-10-19T14:25:00Z","v":17132,"vw":12.856516},{"c":12.82,"h":12.855,"l":12.82,"n":177,"o":12.835,"t":"2026-10-19T14:30:00Z","v":14434,"vw":12.840196},{"c":12.835,"h":12.845,"l":12.82,"n":185,"o":12.825,"t":"2026-10-19T14:35:00Z","v":16379,"vw":12.832992},{"c":12.83,"h":12.8382,"l":12.825,"n":130,"o":12.83,"t":"2026-10-19T14:40:00Z","v":13829,"vw":12.832149},{"c":12.835,"h":12.835,"l":12.815,"n":107,"o":12.83,"t":"2026-10-19T14:45:00Z","v":8978,"vw":12.824078},{"c":12.825,"h":12.845,"l":12.815,"n":170,"o":12.835,"t":"2026-10-19T14:50:00Z","v":15253,"vw":12.830763},{"c":12.83,"h":12.845,"l":12.83,"n":128,"o":12.83,"t":"2026-10-19T14:55:00Z","v":12120,"vw":12.837659},{"c":12.825,"h":12.84,"l":12.825,"n":114,"o":12.835,"t":"2026-10-19T15:00:00Z","v":9799,"vw":12.830186},{"c":12.825,"h":12.83,"l":12.81,"n":121,"o":12.82,"t":"2026-10-19T15:05:00Z","v":10832,"vw":12.823128},{"c":12.83,"h":12.85,"l":12.82,"n":94,"o":12.82,"t":"2026-10-19T15:10:00Z","v":12413,"vw":12.837321},{"c":12.835,"h":12.84,"l":12.83,"n":152,"o":12.83,"t":"2026-10-19T15:15:00Z","v":14346,"vw":12.831552},{"c":12.82,"h":12.835,"l":12.82,"n":110,"o":12.83,"t":"2026-10-19T15:20:00Z","v":10864,"vw":12.83029},{"c":12.825,"h":12.83,"l":12.82,"n":119,"o":12.825,"t":"2026-10-19T15:25:00Z","v":10501,"vw":12.826572},{"c":12.83,"h":12.83,"l":12.82,"n":69,"o":12.82,"t":"2026-10-19T15:30:00Z","v":6142,"vw":12.826366},{"c":12.825,"h":12.83,"l":12.82,"n":53,"o":12.825,"t":"2026-10-19T15:35:00Z","v":4254,"vw":12.826293},{"c":12.815,"h":12.83,"l":12.815,"n":95,"o":12.83,"t":"2026-10-19T15:40:00Z","v":9219,"vw":12.821227},{"c":12.815,"h":12.825,"l":12.81,"n":193,"o":12.815,"t":"2026-10-19T15:45:00Z","v":23779,"vw":12.820193},{"c":12.81,"h":12.83,"l":12.81,"n":253,"o":12.815,"t":"2026-10-19T15:50:00Z","v":30669,"vw":12.820657},{"c":12.81,"h":12.818,"l":12.8,"n":71,"o":12.81,"t":"2026-10-19T15:55:00Z","v":6823,"vw":12.809757},{"c":12.81,"h":12.815,"l":12.8,"n":116,"o":12.815,"t":"2026-10-19T16:00:00Z","v":10806,"vw":12.809533},{"c":12.81,"h":12.815,"l":12.81,"n":52,"o":12.81,"t":"2026-10-19T16:05:00Z","v":3511,"vw":12.812066},{"c":12.81,"h":12.82,"l":12.81,"n":116,"o":12.81,"t":"2026-10-19T16:10:00Z","v":8586,"vw":12.815571},{"c":12.815,"h":12.82,"l":12.81,"n":97,"o":12.81,"t":"2026-10-19T16:15:00Z","v":6552,"vw":12.815225},{"c":12.815,"h":12.82,"l":12.81,"n":97,"o":12.815,"t":"2026-10-19T16:20:00Z","v":8477,"vw":12.81537},{"c":12.815,"h":12.82,"l":12.8,"n":175,"o":12.82,"t":"2026-10-19T16:25:00Z","v":19151,"vw":12.809688},{"c":12.825,"h":12.825,"l":12.8001,"n":165,"o":12.81,"t":"2026-10-19T16:30:00Z","v":18770,"vw":12.814636},{"c":12.815,"h":12.815,"l":12.81,"n":58,"o":12.815,"t":"2026-10-19T16:35:00Z","v":4311,"vw":12.81339},{"c":12.815,"h":12.82,"l":12.81,"n":64,"o":12.81,"t":"2026-10-19T16:40:00Z","v":7322,"vw":12.816069},{"c":12.805,"h":12.815,"l":12.805,"n":122,"o":12.815,"t":"2026-10-19T16:45:00Z","v":13849,"vw":12.808892},{"c":12.815,"h":12.816,"l":12.805,"n":92,"o":12.805,"t":"2026-10-19T16:50:00Z","v":7143,"vw":12.811076},{"c":12.81,"h":12.82,"l":12.81,"n":72,"o":12.815,"t":"2026-10-19T16:55:00Z","v":4845,"vw":12.814532},{"c":12.805,"h":12.815,"l":12.8,"n":121,"o":12.81,"t":"2026-10-19T17:00:00Z","v":12492,"vw":12.808764},{"c":12.795,"h":12.817,"l":12.79,"n":247,"o":12.805,"t":"2026-10-19T17:05:00Z","v":35592,"vw":12.806904},{"c":12.77,"h":12.795,"l":12.77,"n":104,"o":12.795,"t":"2026-10-19T17:10:00Z","v":11809,"vw":12.786554},{"c":12.77,"h":12.78,"l":12.77,"n":146,"o":12.77,"t":"2026-10-19T17:15:00Z","v":15950,"vw":12.77605},{"c":12.775,"h":12.78,"l":12.775,"n":33,"o":12.775,"t":"2026-10-19T17:20:00Z","v":2811,"vw":12.775463},{"c":12.78,"h":12.78,"l":12.77,"n":92,"o":12.775,"t":"2026-10-19T17:25:00Z","v":4917,"vw":12.776494},{"c":12.785,"h":12.79,"l":12.775,"n":196,"o":12.775,"t":"2026-10-19T17:30:00Z","v":10287,"vw":12.780775},{"c":12.785,"h":12.785,"l":12.78,"n":106,"o":12.785,"t":"2026-10-19T17:35:00Z","v":17643,"vw":12.782275},{"c":12.8,"h":12.8,"l":12.78,"n":138,"o":12.78,"t":"2026-10-19T17:40:00Z","v":12368,"vw":12.791222},{"c":12.77,"h":12.795,"l":12.765,"n":189,"o":12.79,"t":"2026-10-19T17:45:00Z","v":18484,"vw":12.780567},{"c":12.77,"h":12.78,"l":12.77,"n":79,"o":12.775,"t":"2026-10-19T17:50:00Z","v":4610,"vw":12.776987},{"c":12.78,"h":12.78,"l":12.77,"n":59,"o":12.775,"t":"2026-10-19T17:55:00Z","v":4096,"vw":12.77815},{"c":12.78,"h":12.7888,"l":12.775,"n":98,"o":12.775,"t":"2026-10-19T18:00:00Z","v":7830,"vw":12.781916},{"c":12.785,"h":12.79,"l":12.78,"n":52,"o":12.785,"t":"2026-10-19T18:05:00Z","v":4090,"vw":12.785348},{"c":12.785,"h":12.785,"l":12.775,"n":179,"o":12.785,"t":"2026-10-19T18:10:00Z","v":18357,"vw":12.778665},{"c":12.785,"h":12.79,"l":12.78,"n":94,"o":12.785,"t":"2026-10-19T18:15:00Z","v":8804,"vw":12.783665},{"c":12.78,"h":12.79,"l":12.775,"n":142,"o":12.785,"t":"2026-10-19T18:20:00Z","v":19321,"vw":12.781087},{"c":12.77,"h":12.785,"l":12.76,"n":143,"o":12.78,"t":"2026-10-19T18:25:00Z","v":15350,"vw":12.773349},{"c":12.775,"h":12.78,"l":12.77,"n":105,"o":12.775,"t":"2026-10-19T18:30:00Z","v":8768,"vw":12.774122},{"c":12.775,"h":12.775,"l":12.77,"n":104,"o":12.775,"t":"2026-10-19T18:35:00Z","v":6720,"vw":12.771996},{"c":12.755,"h":12.775,"l":12.755,"n":171,"o":12.775,"t":"2026-10-19T18:40:00Z","v":20098,"vw":12.765221},{"c":12.765,"h":12.775,"l":12.755,"n":204,"o":12.755,"t":"2026-10-19T18:45:00Z","v":31087,"vw":12.765514},{"c":12.765,"h":12.775,"l":12.765,"n":130,"o":12.765,"t":"2026-10-19T18:50:00Z","v":16796,"vw":12.76999},{"c":12.785,"h":12.785,"l":12.765,"n":177,"o":12.765,"t":"2026-10-19T18:55:00Z","v":28376,"vw":12.775643},{"c":12.785,"h":12.79,"l":12.78,"n":100,"o":12.78,"t":"2026-10-19T19:00:00Z","v":9145,"vw":12.784905},{"c":12.77,"h":12.79,"l":12.77,"n":194,"o":12.785,"t":"2026-10-19T19:05:00Z","v":27188,"vw":12.78009},{"c":12.76,"h":12.775,"l":12.75,"n":223,"o":12.77,"t":"2026-10-19T19:10:00Z","v":23406,"vw":12.76496},{"c":12.76,"h":12.765,"l":12.755,"n":111,"o":12.76,"t":"2026-10-19T19:15:00Z","v":16865,"vw":12.761784},{"c":12.765,"h":12.77,"l":12.755,"n":211,"o":12.765,"t":"2026-10-19T19:20:00Z","v":21923,"vw":12.760558},{"c":12.78,"h":12.78,"l":12.76,"n":138,"o":12.765,"t":"2026-10-19T19:25:00Z","v":11882,"vw":12.77},{"c":12.785,"h":12.79,"l":12.78,"n":132,"o":12.78,"t":"2026-10-19T19:30:00Z","v":15413,"vw":12.783497},{"c":12.79,"h":12.79,"l":12.78,"n":189,"o":12.785,"t":"2026-10-19T19:35:00Z","v":24084,"vw":12.786101},{"c":12.795,"h":12.8,"l":12.785,"n":164,"o":12.79,"t":"2026-10-19T19:40:00Z","v":21434,"vw":12.790162},{"c":12.8,"h":12.805,"l":12.79,"n":368,"o":12.795,"t":"2026-10-19T19:45:00Z","v":54685,"vw":12.798618},{"c":12.785,"h":12.8,"l":12.78,"n":389,"o":12.795,"t":"2026-10-19T19:50:00Z","v":50787,"vw":12.788604},{"c":12.8,"h":12.8,"l":12.77,"n":1426,"o":12.78,"t":"2026-10-19T19:55:00Z","v":220133,"vw":12.781046},{"c":12.8,"h":12.8,"l":12.8,"n":15,"o":12.8,"t":"2026-10-19T20:00:00Z","v":210546,"vw":12.8},{"c":12.81,"h":12.885,"l":12.775,"n":469,"o":12.87,"t":"2026-10-20T13:30:00Z","v":78002,"vw":12.824642},{"c":12.78,"h":12.81,"l":12.765,"n":300,"o":12.81,"t":"2026-10-20T13:35:00Z","v":38139,"vw":12.791335},{"c":12.73,"h":12.79,"l":12.715,"n":333,"o":12.77,"t":"2026-10-20T13:40:00Z","v":32564,"vw":12.74898},{"c":12.765,"h":12.78,"l":12.735,"n":215,"o":12.735,"t":"2026-10-20T13:45:00Z","v":15696,"vw":12.757792},{"c":12.775,"h":12.78,"l":12.745,"n":316,"o":12.77,"t":"2026-10-20T13:50:00Z","v":30273,"vw":12.756409},{"c":12.755,"h":12.7824,"l":12.755,"n":266,"o":12.78,"t":"2026-10-20T13:55:00Z","v":27974,"vw":12.771435},{"c":12.73,"h":12.76,"l":12.715,"n":198,"o":12.755,"t":"2026-10-20T14:00:00Z","v":16166,"vw":12.737096},{"c":12.74,"h":12.75,"l":12.725,"n":171,"o":12.735,"t":"2026-10-20T14:05:00Z","v":13029,"vw":12.73868},{"c":12.76,"h":12.765,"l":12.735,"n":178,"o":12.745,"t":"2026-10-20T14:10:00Z","v":13646,"vw":12.751474},{"c":12.77,"h":12.77,"l":12.745,"n":188,"o":12.755,"t":"2026-10-20T14:15:00Z","v":17926,"vw":12.755079},{"c":12.795,"h":12.8,"l":12.77,"n":198,"o":12.77,"t":"2026-10-20T14:20:00Z","v":19899,"vw":12.790539},{"c":12.78,"h":12.8,"l":12.77,"n":235,"o":12.8,"t":"2026-10-20T14:25:00Z","v":33615,"vw":12.782993},{"c":12.775,"h":12.79,"l":12.77,"n":214,"o":12.775,"t":"2026-10-20T14:30:00Z","v":23184,"vw":12.781778},{"c":12.7505,"h":12.785,"l":12.75,"n":123,"o":12.775,"t":"2026-10-20T14:35:00Z","v":10476,"vw":12.772772},{"c":12.74,"h":12.755,"l":12.731,"n":142,"o":12.75,"t":"2026-10-20T14:40:00Z","v":12082,"vw":12.742023},{"c":12.775,"h":12.78,"l":12.735,"n":236,"o":12.74,"t":"2026-10-20T14:45:00Z","v":21256,"vw":12.751529},{"c":12.76,"h":12.785,"l":12.76,"n":123,"o":12.775,"t":"2026-10-20T14:50:00Z","v":9845,"vw":12.773571},{"c":12.775,"h":12.78,"l":12.76,"n":164,"o":12.76,"t":"2026-10-20T14:55:00Z","v":11112,"vw":12.77063},{"c":12.78,"h":12.785,"l":12.745,"n":349,"o":12.77,"t":"2026-10-20T15:00:00Z","v":38385,"vw":12.76516},{"c":12.78,"h":12.79,"l":12.775,"n":152,"o":12.78,"t":"2026-10-20T15:05:00Z","v":14141,"vw":12.786052},{"c":12.77,"h":12.78,"l":12.765,"n":187,"o":12.78,"t":"2026-10-20T15:10:00Z","v":18756,"vw":12.774612},{"c":12.76,"h":12.7864,"l":12.76,"n":143,"o":12.775,"t":"2026-10-20T15:15:00Z","v":13849,"vw":12.77428},{"c":12.785,"h":12.785,"l":12.76,"n":139,"o":12.76,"t":"2026-10-20T15:20:00Z","v":21186,"vw":12.770365},{"c":12.76,"h":12.79,"l":12.76,"n":158,"o":12.785,"t":"2026-10-20T15:25:00Z","v":13637,"vw":12.77642},{"c":12.76,"h":12.765,"l":12.745,"n":113,"o":12.755,"t":"2026-10-20T15:30:00Z","v":12369,"vw":12.755501},{"c":12.78,"h":12.785,"l":12.76,"n":150,"o":12.76,"t":"2026-10-20T15:35:00Z","v":20488,"vw":12.776334},{"c":12.8,"h":12.8,"l":12.78,"n":86,"o":12.78,"t":"2026-10-20T15:40:00Z","v":6802,"vw":12.788301},{"c":12.79,"h":12.8,"l":12.79,"n":70,"o":12.8,"t":"2026-10-20T15:45:00Z","v":6248,"vw":12.795057},{"c":12.8,"h":12.8,"l":12.79,"n":105,"o":12.795,"t":"2026-10-20T15:50:00Z","v":8945,"vw":12.795874},{"c":12.795,"h":12.8,"l":12.795,"n":83,"o":12.8,"t":"2026-10-20T15:55:00Z","v":6075,"vw":12.797623},{"c":12.77,"h":12.8,"l":12.76,"n":272,"o":12.795,"t":"2026-10-20T16:00:00Z","v":26166,"vw":12.778333},{"c":12.765,"h":12.78,"l":12.765,"n":52,"o":12.77,"t":"2026-10-20T16:05:00Z","v":5059,"vw":12.769834},{"c":12.77,"h":12.77,"l":12.765,"n":61,"o":12.765,"t":"2026-10-20T16:10:00Z","v":4688,"vw":12.768249},{"c":12.755,"h":12.775,"l":12.755,"n":154,"o":12.765,"t":"2026-10-20T16:15:00Z","v":16051,"vw":12.766595},{"c":12.7601,"h":12.765,"l":12.755,"n":99,"o":12.755,"t":"2026-10-20T16:20:00Z","v":13154,"vw":12.759669},{"c":12.765,"h":12.77,"l":12.75,"n":135,"o":12.76,"t":"2026-10-20T16:25:00Z","v":13471,"vw":12.759468},{"c":12.765,"h":12.77,"l":12.76,"n":109,"o":12.765,"t":"2026-10-20T16:30:00Z","v":8796,"vw":12.768103},{"c":12.775,"h":12.78,"l":12.76,"n":111,"o":12.77,"t":"2026-10-20T16:35:00Z","v":6999,"vw":12.77376},{"c":12.785,"h":12.79,"l":12.77,"n":180,"o":12.77,"t":"2026-10-20T16:40:00Z","v":26766,"vw":12.784875},{"c":12.785,"h":12.795,"l":12.78,"n":137,"o":12.7871,"t":"2026-10-20T16:45:00Z","v":14042,"vw":12.788385},{"c":12.77,"h":12.79,"l":12.765,"n":240,"o":12.785,"t":"2026-10-20T16:50:00Z","v":23869,"vw":12.776741},{"c":12.775,"h":12.775,"l":12.77,"n":27,"o":12.77,"t":"2026-10-20T16:55:00Z","v":2857,"vw":12.770624},{"c":12.775,"h":12.78,"l":12.77,"n":118,"o":12.77,"t":"2026-10-20T17:00:00Z","v":15004,"vw":12.771042},{"c":12.77,"h":12.7709,"l":12.76,"n":203,"o":12.77,"t":"2026-10-20T17:05:00Z","v":22543,"vw":12.765332},{"c":12.77,"h":12.79,"l":12.765,"n":192,"o":12.765,"t":"2026-10-20T17:10:00Z","v":30761,"vw":12.777726},{"c":12.795,"h":12.795,"l":12.77,"n":84,"o":12.77,"t":"2026-10-20T17:15:00Z","v":9485,"vw":12.783532},{"c":12.835,"h":12.84,"l":12.795,"n":147,"o":12.795,"t":"2026-10-20T17:20:00Z","v":25013,"vw":12.805521},{"c":12.82,"h":12.84,"l":12.82,"n":144,"o":12.835,"t":"2026-10-20T17:25:00Z","v":20595,"vw":12.830271},{"c":12.845,"h":12.845,"l":12.82,"n":109,"o":12.821,"t":"2026-10-20T17:30:00Z","v":9355,"vw":12.830685},{"c":12.835,"h":12.845,"l":12.835,"n":88,"o":12.845,"t":"2026-10-20T17:35:00Z","v":6466,"vw":12.840196},{"c":12.855,"h":12.855,"l":12.83,"n":157,"o":12.835,"t":"2026-10-20T17:40:00Z","v":16724,"vw":12.842248},{"c":12.8488,"h":12.86,"l":12.845,"n":204,"o":12.86,"t":"2026-10-20T17:45:00Z","v":22939,"vw":12.851703},{"c":12.845,"h":12.845,"l":12.84,"n":58,"o":12.845,"t":"2026-10-20T17:50:00Z","v":2138,"vw":12.843161},{"c":12.845,"h":12.85,"l":12.84,"n":86,"o":12.845,"t":"2026-10-20T17:55:00Z","v":7138,"vw":12.847464},{"c":12.865,"h":12.865,"l":12.84,"n":235,"o":12.845,"t":"2026-10-20T18:00:00Z","v":31470,"vw":12.856561},{"c":12.8701,"h":12.875,"l":12.86,"n":90,"o":12.865,"t":"2026-10-20T18:05:00Z","v":7057,"vw":12.868719},{"c":12.87,"h":12.8704,"l":12.86,"n":140,"o":12.87,"t":"2026-10-20T18:10:00Z","v":21081,"vw":12.866731},{"c":12.865,"h":12.88,"l":12.86,"n":218,"o":12.87,"t":"2026-10-20T18:15:00Z","v":20516,"vw":12.870968},{"c":12.85,"h":12.865,"l":12.85,"n":143,"o":12.86,"t":"2026-10-20T18:20:00Z","v":13112,"vw":12.859092},{"c":12.855,"h":12.86,"l":12.85,"n":87,"o":12.855,"t":"2026-10-20T18:25:00Z","v":5011,"vw":12.853828},{"c":12.85,"h":12.855,"l":12.84,"n":271,"o":12.855,"t":"2026-10-20T18:30:00Z","v":29703,"vw":12.84903},{"c":12.835,"h":12.855,"l":12.835,"n":140,"o":12.845,"t":"2026-10-20T18:35:00Z","v":14340,"vw":12.844201},{"c":12.84,"h":12.845,"l":12.835,"n":151,"o":12.84,"t":"2026-10-20T18:40:00Z","v":16863,"vw":12.839981},{"c":12.845,"h":12.855,"l":12.845,"n":145,"o":12.845,"t":"2026-10-20T18:45:00Z","v":11749,"vw":12.849776},{"c":12.88,"h":12.88,"l":12.845,"n":70,"o":12.845,"t":"2026-10-20T18:50:00Z","v":9124,"vw":12.85943},{"c":12.88,"h":12.88,"l":12.87,"n":73,"o":12.88,"t":"2026-10-20T18:55:00Z","v":5418,"vw":12.876967},{"c":12.905,"h":12.91,"l":12.88,"n":183,"o":12.88,"t":"2026-10-20T19:00:00Z","v":28229,"vw":12.890548},{"c":12.89,"h":12.91,"l":12.89,"n":130,"o":12.91,"t":"2026-10-20T19:05:00Z","v":14306,"vw":12.898597},{"c":12.885,"h":12.895,"l":12.88,"n":147,"o":12.89,"t":"2026-10-20T19:10:00Z","v":11452,"vw":12.887129},{"c":12.89,"h":12.895,"l":12.885,"n":139,"o":12.885,"t":"2026-10-20T19:15:00Z","v":16509,"vw":12.890361},{"c":12.88,"h":12.89,"l":12.88,"n":124,"o":12.89,"t":"2026-10-20T19:20:00Z","v":8920,"vw":12.885078},{"c":12.895,"h":12.895,"l":12.871,"n":350,"o":12.89,"t":"2026-10-20T19:25:00Z","v":38467,"vw":12.882547},{"c":12.905,"h":12.905,"l":12.89,"n":188,"o":12.895,"t":"2026-10-20T19:30:00Z","v":25291,"vw":12.899843},{"c":12.905,"h":12.905,"l":12.895,"n":178,"o":12.905,"t":"2026-10-20T19:35:00Z","v":16631,"vw":12.899526},{"c":12.92,"h":12.92,"l":12.905,"n":212,"o":12.91,"t":"2026-10-20T19:40:00Z","v":23909,"vw":12.912251},{"c":12.92,"h":12.925,"l":12.905,"n":327,"o":12.915,"t":"2026-10-20T19:45:00Z","v":37590,"vw":12.91535},{"c":12.945,"h":12.95,"l":12.92,"n":472,"o":12.925,"t":"2026-10-20T19:50:00Z","v":58594,"vw":12.939582},{"c":12.955,"h":12.97,"l":12.931,"n":1693,"o":12.945,"t":"2026-10-20T19:55:00Z","v":229035,"vw":12.958885},{"c":12.96,"h":12.96,"l":12.96,"n":15,"o":12.96,"t":"2026-10-20T20:00:00Z","v":220736,"vw":12.96},{"c":12.745,"h":12.96,"l":12.7,"n":266,"o":12.78,"t":"2026-10-21T13:30:00Z","v":44871,"vw":12.782773},{"c":12.68,"h":12.8,"l":12.675,"n":331,"o":12.74,"t":"2026-10-21T13:35:00Z","v":46565,"vw":12.727781},{"c":12.68,"h":12.69,"l":12.64,"n":295,"o":12.685,"t":"2026-10-21T13:40:00Z","v":28336,"vw":12.672201},{"c":12.66,"h":12.68,"l":12.635,"n":230,"o":12.675,"t":"2026-10-21T13:45:00Z","v":21370,"vw":12.660995},{"c":12.62,"h":12.6604,"l":12.62,"n":162,"o":12.65,"t":"2026-10-21T13:50:00Z","v":12409,"vw":12.644692},{"c":12.56,"h":12.62,"l":12.56,"n":220,"o":12.615,"t":"2026-10-21T13:55:00Z","v":17663,"vw":12.590421},{"c":12.525,"h":12.565,"l":12.52,"n":179,"o":12.555,"t":"2026-10-21T14:00:00Z","v":15696,"vw":12.53987},{"c":12.52,"h":12.53,"l":12.48,"n":282,"o":12.52,"t":"2026-10-21T14:05:00Z","v":22239,"vw":12.498005},{"c":12.5,"h":12.5394,"l":12.5,"n":204,"o":12.52,"t":"2026-10-21T14:10:00Z","v":20472,"vw":12.518103},{"c":12.5,"h":12.5,"l":12.47,"n":188,"o":12.49,"t":"2026-10-21T14:15:00Z","v":20997,"vw":12.485311},{"c":12.49,"h":12.495,"l":12.475,"n":109,"o":12.49,"t":"2026-10-21T14:20:00Z","v":10639,"vw":12.484917},{"c":12.425,"h":12.5,"l":12.405,"n":357,"o":12.48,"t":"2026-10-21T14:25:00Z","v":45695,"vw":12.44328},{"c":12.43,"h":12.44,"l":12.41,"n":250,"o":12.42,"t":"2026-10-21T14:30:00Z","v":25684,"vw":12.424516},{"c":12.425,"h":12.435,"l":12.42,"n":177,"o":12.43,"t":"2026-10-21T14:35:00Z","v":14586,"vw":12.42734},{"c":12.415,"h":12.425,"l":12.405,"n":196,"o":12.425,"t":"2026-10-21T14:40:00Z","v":13405,"vw":12.414402},{"c":12.425,"h":12.425,"l":12.395,"n":306,"o":12.41,"t":"2026-10-21T14:45:00Z","v":26561,"vw":12.410395},{"c":12.46,"h":12.46,"l":12.415,"n":226,"o":12.425,"t":"2026-10-21T14:50:00Z","v":20566,"vw":12.43273},{"c":12.45,"h":12.455,"l":12.425,"n":195,"o":12.45,"t":"2026-10-21T14:55:00Z","v":13800,"vw":12.438259},{"c":12.445,"h":12.455,"l":12.44,"n":152,"o":12.45,"t":"2026-10-21T15:00:00Z","v":15997,"vw":12.445408},{"c":12.455,"h":12.47,"l":12.44,"n":176,"o":12.44,"t":"2026-10-21T15:05:00Z","v":19575,"vw":12.453421},{"c":12.47,"h":12.475,"l":12.46,"n":130,"o":12.46,"t":"2026-10-21T15:10:00Z","v":10035,"vw":12.466926},{"c":12.49,"h":12.49,"l":12.46,"n":155,"o":12.465,"t":"2026-10-21T15:15:00Z","v":9504,"vw":12.474831},{"c":12.4883,"h":12.49,"l":12.471,"n":153,"o":12.49,"t":"2026-10-21T15:20:00Z","v":13498,"vw":12.481823},{"c":12.485,"h":12.505,"l":12.47,"n":334,"o":12.49,"t":"2026-10-21T15:25:00Z","v":35152,"vw":12.490529},{"c":12.535,"h":12.535,"l":12.475,"n":241,"o":12.48,"t":"2026-10-21T15:30:00Z","v":20899,"vw":12.497895},{"c":12.535,"h":12.545,"l":12.53,"n":155,"o":12.53,"t":"2026-10-21T15:35:00Z","v":14223,"vw":12.535691},{"c":12.585,"h":12.6,"l":12.535,"n":264,"o":12.535,"t":"2026-10-21T15:40:00Z","v":21378,"vw":12.571827},{"c":12.545,"h":12.58,"l":12.535,"n":196,"o":12.58,"t":"2026-10-21T15:45:00Z","v":47912,"vw":12.546714},{"c":12.54,"h":12.545,"l":12.525,"n":143,"o":12.54,"t":"2026-10-21T15:50:00Z","v":14037,"vw":12.536657},{"c":12.54,"h":12.54,"l":12.51,"n":167,"o":12.535,"t":"2026-10-21T15:55:00Z","v":21380,"vw":12.527311},{"c":12.545,"h":12.545,"l":12.525,"n":194,"o":12.54,"t":"2026-10-21T16:00:00Z","v":12657,"vw":12.53216},{"c":12.545,"h":12.55,"l":12.535,"n":227,"o":12.545,"t":"2026-10-21T16:05:00Z","v":24288,"vw":12.542029},{"c":12.555,"h":12.56,"l":12.54,"n":130,"o":12.54,"t":"2026-10-21T16:10:00Z","v":8944,"vw":12.549601},{"c":12.54,"h":12.55,"l":12.535,"n":180,"o":12.55,"t":"2026-10-21T16:15:00Z","v":13606,"vw":12.541601},{"c":12.545,"h":12.55,"l":12.54,"n":73,"o":12.545,"t":"2026-10-21T16:20:00Z","v":3589,"vw":12.543883},{"c":12.55,"h":12.55,"l":12.535,"n":221,"o":12.545,"t":"2026-10-21T16:25:00Z","v":20039,"vw":12.542387},{"c":12.54,"h":12.565,"l":12.54,"n":279,"o":12.5423,"t":"2026-10-21T16:30:00Z","v":37088,"vw":12.550635},{"c":12.57,"h":12.59,"l":12.54,"n":262,"o":12.5426,"t":"2026-10-21T16:35:00Z","v":25768,"vw":12.562939},{"c":12.57,"h":12.59,"l":12.565,"n":89,"o":12.58,"t":"2026-10-21T16:40:00Z","v":8575,"vw":12.576149},{"c":12.565,"h":12.575,"l":12.565,"n":102,"o":12.575,"t":"2026-10-21T16:45:00Z","v":11498,"vw":12.569948},{"c":12.565,"h":12.565,"l":12.555,"n":157,"o":12.565,"t":"2026-10-21T16:50:00Z","v":13704,"vw":12.560101},{"c":12.585,"h":12.585,"l":12.56,"n":204,"o":12.565,"t":"2026-10-21T16:55:00Z","v":20977,"vw":12.57396},{"c":12.605,"h":12.635,"l":12.585,"n":381,"o":12.585,"t":"2026-10-21T17:00:00Z","v":92046,"vw":12.610531},{"c":12.595,"h":12.615,"l":12.595,"n":143,"o":12.605,"t":"2026-10-21T17:05:00Z","v":19789,"vw":12.605273},{"c":12.6,"h":12.6,"l":12.58,"n":109,"o":12.59,"t":"2026-10-21T17:10:00Z","v":11486,"vw":12.590532},{"c":12.59,"h":12.605,"l":12.585,"n":187,"o":12.595,"t":"2026-10-21T17:15:00Z","v":20659,"vw":12.594457},{"c":12.64,"h":12.645,"l":12.59,"n":342,"o":12.595,"t":"2026-10-21T17:20:00Z","v":60210,"vw":12.622131},{"c":12.635,"h":12.64,"l":12.635,"n":71,"o":12.64,"t":"2026-10-21T17:25:00Z","v":3104,"vw":12.637777},{"c":12.625,"h":12.635,"l":12.625,"n":135,"o":12.635,"t":"2026-10-21T17:30:00Z","v":10799,"vw":12.630169},{"c":12.64,"h":12.64,"l":12.625,"n":158,"o":12.625,"t":"2026-10-21T17:35:00Z","v":21681,"vw":12.634842},{"c":12.635,"h":12.64,"l":12.63,"n":93,"o":12.635,"t":"2026-10-21T17:40:00Z","v":8658,"vw":12.633953},{"c":12.635,"h":12.64,"l":12.625,"n":168,"o":12.63,"t":"2026-10-21T17:45:00Z","v":17158,"vw":12.632053},{"c":12.625,"h":12.635,"l":12.625,"n":117,"o":12.635,"t":"2026-10-21T17:50:00Z","v":10122,"vw":12.629206},{"c":12.635,"h":12.64,"l":12.625,"n":155,"o":12.625,"t":"2026-10-21T17:55:00Z","v":14680,"vw":12.630238},{"c":12.645,"h":12.65,"l":12.63,"n":240,"o":12.635,"t":"2026-10-21T18:00:00Z","v":20995,"vw":12.640206},{"c":12.65,"h":12.65,"l":12.645,"n":121,"o":12.645,"t":"2026-10-21T18:05:00Z","v":6067,"vw":12.647103},{"c":12.65,"h":12.65,"l":12.625,"n":244,"o":12.65,"t":"2026-10-21T18:10:00Z","v":34922,"vw":12.63676},{"c":12.655,"h":12.665,"l":12.645,"n":244,"o":12.65,"t":"2026-10-21T18:15:00Z","v":17697,"vw":12.655256},{"c":12.645,"h":12.6588,"l":12.645,"n":149,"o":12.655,"t":"2026-10-21T18:20:00Z","v":10938,"vw":12.650541},{"c":12.655,"h":12.655,"l":12.64,"n":171,"o":12.645,"t":"2026-10-21T18:25:00Z","v":13318,"vw":12.64957},{"c":12.67,"h":12.67,"l":12.655,"n":186,"o":12.655,"t":"2026-10-21T18:30:00Z","v":14718,"vw":12.66211},{"c":12.675,"h":12.7,"l":12.665,"n":252,"o":12.67,"t":"2026-10-21T18:35:00Z","v":32094,"vw":12.684202},{"c":12.665,"h":12.675,"l":12.66,"n":204,"o":12.675,"t":"2026-10-21T18:40:00Z","v":28000,"vw":12.67093},{"c":12.645,"h":12.68,"l":12.645,"n":331,"o":12.67,"t":"2026-10-21T18:45:00Z","v":41563,"vw":12.659703},{"c":12.625,"h":12.64,"l":12.62,"n":97,"o":12.64,"t":"2026-10-21T18:50:00Z","v":7158,"vw":12.630754},{"c":12.595,"h":12.62,"l":12.595,"n":232,"o":12.62,"t":"2026-10-21T18:55:00Z","v":23216,"vw":12.606197},{"c":12.5788,"h":12.595,"l":12.565,"n":247,"o":12.595,"t":"2026-10-21T19:00:00Z","v":22685,"vw":12.581151},{"c":12.57,"h":12.585,"l":12.565,"n":185,"o":12.575,"t":"2026-10-21T19:05:00Z","v":18941,"vw":12.574178},{"c":12.555,"h":12.5688,"l":12.545,"n":131,"o":12.5688,"t":"2026-10-21T19:10:00Z","v":11542,"vw":12.552732},{"c":12.575,"h":12.575,"l":12.55,"n":319,"o":12.555,"t":"2026-10-21T19:15:00Z","v":24316,"vw":12.562548},{"c":12.575,"h":12.58,"l":12.57,"n":163,"o":12.575,"t":"2026-10-21T19:20:00Z","v":16561,"vw":12.574304},{"c":12.585,"h":12.59,"l":12.57,"n":276,"o":12.57,"t":"2026-10-21T19:25:00Z","v":19175,"vw":12.580806},{"c":12.585,"h":12.59,"l":12.575,"n":291,"o":12.59,"t":"2026-10-21T19:30:00Z","v":25412,"vw":12.581621},{"c":12.57,"h":12.59,"l":12.57,"n":320,"o":12.59,"t":"2026-10-21T19:35:00Z","v":34672,"vw":12.585029},{"c":12.575,"h":12.585,"l":12.57,"n":371,"o":12.575,"t":"2026-10-21T19:40:00Z","v":41543,"vw":12.578452},{"c":12.565,"h":12.575,"l":12.555,"n":558,"o":12.575,"t":"2026-10-21T19:45:00Z","v":56359,"vw":12.567396},{"c":12.575,"h":12.58,"l":12.565,"n":470,"o":12.57,"t":"2026-10-21T19:50:00Z","v":58799,"vw":12.570875},{"c":12.58,"h":12.6,"l":12.565,"n":2013,"o":12.575,"t":"2026-10-21T19:55:00Z","v":308024,"vw":12.57841},{"c":12.5,"h":12.59,"l":12.5,"n":25,"o":12.59,"t":"2026-10-21T20:00:00Z","v":310106,"vw":12.589833},{"c":12.5,"h":12.5,"l":12.49,"n":2,"o":12.49,"t":"2026-10-22T08:00:00Z","v":1521,"vw":12.494845},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-10-22T10:30:00Z","v":215,"vw":12.55},{"c":12.41,"h":12.41,"l":12.41,"n":1,"o":12.41,"t":"2026-10-22T11:35:00Z","v":100,"vw":12.41},{"c":12.43,"h":12.505,"l":12.38,"n":209,"o":12.39,"t":"2026-10-22T13:30:00Z","v":36562,"vw":12.444675},{"c":12.5,"h":12.5,"l":12.43,"n":175,"o":12.45,"t":"2026-10-22T13:35:00Z","v":16574,"vw":12.462386},{"c":12.655,"h":12.655,"l":12.5,"n":358,"o":12.5,"t":"2026-10-22T13:40:00Z","v":32077,"vw":12.59269},{"c":12.62,"h":12.66,"l":12.6,"n":294,"o":12.65,"t":"2026-10-22T13:45:00Z","v":29541,"vw":12.636981},{"c":12.64,"h":12.67,"l":12.625,"n":437,"o":12.625,"t":"2026-10-22T13:50:00Z","v":45645,"vw":12.646568},{"c":12.665,"h":12.68,"l":12.635,"n":265,"o":12.645,"t":"2026-10-22T13:55:00Z","v":20680,"vw":12.654199},{"c":12.695,"h":12.715,"l":12.67,"n":250,"o":12.67,"t":"2026-10-22T14:00:00Z","v":20857,"vw":12.694509},{"c":12.725,"h":12.7388,"l":12.685,"n":314,"o":12.695,"t":"2026-10-22T14:05:00Z","v":28491,"vw":12.710634},{"c":12.72,"h":12.73,"l":12.715,"n":182,"o":12.72,"t":"2026-10-22T14:10:00Z","v":15993,"vw":12.720209},{"c":12.75,"h":12.78,"l":12.72,"n":244,"o":12.72,"t":"2026-10-22T14:15:00Z","v":20704,"vw":12.751716},{"c":12.785,"h":12.785,"l":12.755,"n":200,"o":12.755,"t":"2026-10-22T14:20:00Z","v":16406,"vw":12.766643},{"c":12.78,"h":12.79,"l":12.77,"n":193,"o":12.785,"t":"2026-10-22T14:25:00Z","v":16634,"vw":12.779705},{"c":12.705,"h":12.78,"l":12.705,"n":166,"o":12.78,"t":"2026-10-22T14:30:00Z","v":15851,"vw":12.750762},{"c":12.685,"h":12.705,"l":12.68,"n":208,"o":12.705,"t":"2026-10-22T14:35:00Z","v":24216,"vw":12.692957},{"c":12.71,"h":12.71,"l":12.68,"n":204,"o":12.685,"t":"2026-10-22T14:40:00Z","v":20654,"vw":12.690135},{"c":12.725,"h":12.73,"l":12.71,"n":195,"o":12.71,"t":"2026-10-22T14:45:00Z","v":19859,"vw":12.719389},{"c":12.725,"h":12.735,"l":12.715,"n":198,"o":12.725,"t":"2026-10-22T14:50:00Z","v":16220,"vw":12.725598},{"c":12.715,"h":12.735,"l":12.705,"n":223,"o":12.73,"t":"2026-10-22T14:55:00Z","v":21931,"vw":12.718589},{"c":12.71,"h":12.73,"l":12.71,"n":178,"o":12.72,"t":"2026-10-22T15:00:00Z","v":12542,"vw":12.720124},{"c":12.75,"h":12.755,"l":12.69,"n":480,"o":12.715,"t":"2026-10-22T15:05:00Z","v":64985,"vw":12.73678},{"c":12.745,"h":12.76,"l":12.735,"n":516,"o":12.745,"t":"2026-10-22T15:10:00Z","v":63897,"vw":12.748125},{"c":12.745,"h":12.755,"l":12.74,"n":255,"o":12.75,"t":"2026-10-22T15:15:00Z","v":26563,"vw":12.748827},{"c":12.765,"h":12.78,"l":12.74,"n":220,"o":12.75,"t":"2026-10-22T15:20:00Z","v":26897,"vw":12.755269},{"c":12.755,"h":12.77,"l":12.75,"n":238,"o":12.765,"t":"2026-10-22T15:25:00Z","v":22353,"vw":12.758844},{"c":12.765,"h":12.77,"l":12.755,"n":191,"o":12.76,"t":"2026-10-22T15:30:00Z","v":15980,"vw":12.760601},{"c":12.765,"h":12.77,"l":12.75,"n":178,"o":12.765,"t":"2026-10-22T15:35:00Z","v":13451,"vw":12.759006},{"c":12.765,"h":12.765,"l":12.74,"n":315,"o":12.765,"t":"2026-10-22T15:40:00Z","v":64208,"vw":12.752853},{"c":12.765,"h":12.77,"l":12.75,"n":118,"o":12.76,"t":"2026-10-22T15:45:00Z","v":10863,"vw":12.759065},{"c":12.7799,"h":12.79,"l":12.77,"n":212,"o":12.77,"t":"2026-10-22T15:50:00Z","v":18470,"vw":12.779706},{"c":12.78,"h":12.78,"l":12.77,"n":99,"o":12.775,"t":"2026-10-22T15:55:00Z","v":12073,"vw":12.776245},{"c":12.8,"h":12.81,"l":12.78,"n":176,"o":12.78,"t":"2026-10-22T16:00:00Z","v":21534,"vw":12.800085},{"c":12.805,"h":12.81,"l":12.795,"n":133,"o":12.8,"t":"2026-10-22T16:05:00Z","v":8727,"vw":12.799884},{"c":12.795,"h":12.815,"l":12.785,"n":335,"o":12.805,"t":"2026-10-22T16:10:00Z","v":54891,"vw":12.805933},{"c":12.79,"h":12.81,"l":12.79,"n":160,"o":12.795,"t":"2026-10-22T16:15:00Z","v":8910,"vw":12.798454},{"c":12.785,"h":12.8,"l":12.78,"n":159,"o":12.7812,"t":"2026-10-22T16:20:00Z","v":12839,"vw":12.788326},{"c":12.78,"h":12.79,"l":12.775,"n":175,"o":12.785,"t":"2026-10-22T16:25:00Z","v":26020,"vw":12.785884},{"c":12.79,"h":12.79,"l":12.7701,"n":149,"o":12.7701,"t":"2026-10-22T16:30:00Z","v":14156,"vw":12.780706},{"c":12.775,"h":12.79,"l":12.77,"n":159,"o":12.79,"t":"2026-10-22T16:35:00Z","v":15311,"vw":12.780213},{"c":12.78,"h":12.78,"l":12.77,"n":128,"o":12.77,"t":"2026-10-22T16:40:00Z","v":9733,"vw":12.77533},{"c":12.765,"h":12.775,"l":12.75,"n":226,"o":12.775,"t":"2026-10-22T16:45:00Z","v":21196,"vw":12.761146},{"c":12.755,"h":12.77,"l":12.755,"n":248,"o":12.765,"t":"2026-10-22T16:50:00Z","v":22283,"vw":12.763247},{"c":12.755,"h":12.76,"l":12.75,"n":127,"o":12.76,"t":"2026-10-22T16:55:00Z","v":10739,"vw":12.754286},{"c":12.74,"h":12.77,"l":12.74,"n":245,"o":12.76,"t":"2026-10-22T17:00:00Z","v":27441,"vw":12.754234},{"c":12.73,"h":12.76,"l":12.73,"n":192,"o":12.745,"t":"2026-10-22T17:05:00Z","v":14248,"vw":12.747279},{"c":12.74,"h":12.74,"l":12.73,"n":148,"o":12.73,"t":"2026-10-22T17:10:00Z","v":10362,"vw":12.734474},{"c":12.745,"h":12.75,"l":12.73,"n":229,"o":12.735,"t":"2026-10-22T17:15:00Z","v":42989,"vw":12.740244},{"c":12.76,"h":12.77,"l":12.745,"n":159,"o":12.75,"t":"2026-10-22T17:20:00Z","v":21249,"vw":12.757173},{"c":12.75,"h":12.76,"l":12.75,"n":104,"o":12.755,"t":"2026-10-22T17:25:00Z","v":5844,"vw":12.752943},{"c":12.755,"h":12.76,"l":12.75,"n":138,"o":12.755,"t":"2026-10-22T17:30:00Z","v":9549,"vw":12.755676},{"c":12.755,"h":12.76,"l":12.75,"n":130,"o":12.755,"t":"2026-10-22T17:35:00Z","v":11945,"vw":12.751234},{"c":12.75,"h":12.76,"l":12.75,"n":126,"o":12.755,"t":"2026-10-22T17:40:00Z","v":10612,"vw":12.755526},{"c":12.755,"h":12.765,"l":12.745,"n":176,"o":12.75,"t":"2026-10-22T17:45:00Z","v":20919,"vw":12.753021},{"c":12.755,"h":12.765,"l":12.75,"n":162,"o":12.755,"t":"2026-10-22T17:50:00Z","v":13305,"vw":12.758188},{"c":12.765,"h":12.77,"l":12.76,"n":108,"o":12.76,"t":"2026-10-22T17:55:00Z","v":7681,"vw":12.763111},{"c":12.755,"h":12.77,"l":12.7423,"n":209,"o":12.77,"t":"2026-10-22T18:00:00Z","v":20709,"vw":12.751633},{"c":12.745,"h":12.76,"l":12.735,"n":170,"o":12.75,"t":"2026-10-22T18:05:00Z","v":16361,"vw":12.74463},{"c":12.745,"h":12.75,"l":12.7413,"n":131,"o":12.745,"t":"2026-10-22T18:10:00Z","v":11143,"vw":12.746135},{"c":12.755,"h":12.755,"l":12.745,"n":168,"o":12.75,"t":"2026-10-22T18:15:00Z","v":12161,"vw":12.748914},{"c":12.76,"h":12.77,"l":12.75,"n":176,"o":12.76,"t":"2026-10-22T18:20:00Z","v":13128,"vw":12.760112},{"c":12.75,"h":12.76,"l":12.745,"n":171,"o":12.755,"t":"2026-10-22T18:25:00Z","v":15766,"vw":12.749865},{"c":12.7301,"h":12.755,"l":12.7301,"n":194,"o":12.755,"t":"2026-10-22T18:30:00Z","v":15185,"vw":12.742344},{"c":12.73,"h":12.74,"l":12.73,"n":126,"o":12.73,"t":"2026-10-22T18:35:00Z","v":8125,"vw":12.734238},{"c":12.725,"h":12.74,"l":12.72,"n":193,"o":12.73,"t":"2026-10-22T18:40:00Z","v":17151,"vw":12.727475},{"c":12.715,"h":12.73,"l":12.71,"n":167,"o":12.725,"t":"2026-10-22T18:45:00Z","v":17249,"vw":12.719055},{"c":12.725,"h":12.735,"l":12.715,"n":204,"o":12.715,"t":"2026-10-22T18:50:00Z","v":20416,"vw":12.724545},{"c":12.725,"h":12.735,"l":12.725,"n":159,"o":12.725,"t":"2026-10-22T18:55:00Z","v":15746,"vw":12.729508},{"c":12.725,"h":12.74,"l":12.72,"n":161,"o":12.73,"t":"2026-10-22T19:00:00Z","v":26117,"vw":12.731818},{"c":12.745,"h":12.75,"l":12.725,"n":128,"o":12.725,"t":"2026-10-22T19:05:00Z","v":13284,"vw":12.7417},{"c":12.74,"h":12.75,"l":12.74,"n":165,"o":12.745,"t":"2026-10-22T19:10:00Z","v":17427,"vw":12.745202},{"c":12.735,"h":12.75,"l":12.735,"n":218,"o":12.75,"t":"2026-10-22T19:15:00Z","v":26326,"vw":12.740897},{"c":12.76,"h":12.76,"l":12.735,"n":153,"o":12.735,"t":"2026-10-22T19:20:00Z","v":21477,"vw":12.747063},{"c":12.755,"h":12.77,"l":12.75,"n":170,"o":12.755,"t":"2026-10-22T19:25:00Z","v":16071,"vw":12.758212},{"c":12.755,"h":12.76,"l":12.745,"n":317,"o":12.755,"t":"2026-10-22T19:30:00Z","v":30097,"vw":12.749889},{"c":12.745,"h":12.755,"l":12.74,"n":245,"o":12.755,"t":"2026-10-22T19:35:00Z","v":22609,"vw":12.745334},{"c":12.73,"h":12.75,"l":12.73,"n":346,"o":12.745,"t":"2026-10-22T19:40:00Z","v":40526,"vw":12.7398},{"c":12.75,"h":12.755,"l":12.73,"n":413,"o":12.73,"t":"2026-10-22T19:45:00Z","v":45752,"vw":12.744222},{"c":12.76,"h":12.79,"l":12.755,"n":533,"o":12.755,"t":"2026-10-22T19:50:00Z","v":65473,"vw":12.768329},{"c":12.775,"h":12.78,"l":12.74,"n":1506,"o":12.76,"t":"2026-10-22T19:55:00Z","v":208208,"vw":12.755844},{"c":12.77,"h":12.77,"l":12.77,"n":15,"o":12.77,"t":"2026-10-22T20:00:00Z","v":218320,"vw":12.77},{"c":12.75,"h":12.76,"l":12.66,"n":161,"o":12.66,"t":"2026-10-23T13:30:00Z","v":14892,"vw":12.687833},{"c":12.63,"h":12.75,"l":12.63,"n":241,"o":12.73,"t":"2026-10-23T13:35:00Z","v":14342,"vw":12.670699},{"c":12.66,"h":12.66,"l":12.61,"n":260,"o":12.62,"t":"2026-10-23T13:40:00Z","v":15991,"vw":12.63598},{"c":12.665,"h":12.68,"l":12.645,"n":372,"o":12.67,"t":"2026-10-23T13:45:00Z","v":27720,"vw":12.667171},{"c":12.665,"h":12.67,"l":12.655,"n":268,"o":12.66,"t":"2026-10-23T13:50:00Z","v":17953,"vw":12.664186},{"c":12.685,"h":12.7,"l":12.63,"n":243,"o":12.665,"t":"2026-10-23T13:55:00Z","v":24573,"vw":12.651584},{"c":12.59,"h":12.675,"l":12.585,"n":516,"o":12.67,"t":"2026-10-23T14:00:00Z","v":177202,"vw":12.613619},{"c":12.585,"h":12.615,"l":12.575,"n":262,"o":12.59,"t":"2026-10-23T14:05:00Z","v":19889,"vw":12.593885},{"c":12.55,"h":12.595,"l":12.54,"n":192,"o":12.58,"t":"2026-10-23T14:10:00Z","v":29096,"vw":12.562727},{"c":12.51,"h":12.555,"l":12.51,"n":152,"o":12.555,"t":"2026-10-23T14:15:00Z","v":9239,"vw":12.530369},{"c":12.465,"h":12.515,"l":12.46,"n":174,"o":12.51,"t":"2026-10-23T14:20:00Z","v":34309,"vw":12.492358},{"c":12.465,"h":12.48,"l":12.45,"n":166,"o":12.465,"t":"2026-10-23T14:25:00Z","v":13088,"vw":12.466196},{"c":12.505,"h":12.525,"l":12.42,"n":333,"o":12.465,"t":"2026-10-23T14:30:00Z","v":42551,"vw":12.461869},{"c":12.515,"h":12.515,"l":12.495,"n":112,"o":12.5,"t":"2026-10-23T14:35:00Z","v":17296,"vw":12.499729},{"c":12.52,"h":12.52,"l":12.505,"n":153,"o":12.51,"t":"2026-10-23T14:40:00Z","v":7986,"vw":12.509592},{"c":12.52,"h":12.545,"l":12.515,"n":190,"o":12.515,"t":"2026-10-23T14:45:00Z","v":13623,"vw":12.528678},{"c":12.505,"h":12.5199,"l":12.495,"n":199,"o":12.515,"t":"2026-10-23T14:50:00Z","v":22451,"vw":12.502329},{"c":12.505,"h":12.51,"l":12.5,"n":151,"o":12.505,"t":"2026-10-23T14:55:00Z","v":8018,"vw":12.504384},{"c":12.51,"h":12.51,"l":12.475,"n":262,"o":12.5,"t":"2026-10-23T15:00:00Z","v":31456,"vw":12.491222},{"c":12.495,"h":12.52,"l":12.495,"n":276,"o":12.505,"t":"2026-10-23T15:05:00Z","v":28501,"vw":12.502794},{"c":12.52,"h":12.525,"l":12.49,"n":208,"o":12.495,"t":"2026-10-23T15:10:00Z","v":12654,"vw":12.509512},{"c":12.52,"h":12.53,"l":12.515,"n":199,"o":12.52,"t":"2026-10-23T15:15:00Z","v":15027,"vw":12.521317},{"c":12.515,"h":12.525,"l":12.51,"n":122,"o":12.525,"t":"2026-10-23T15:20:00Z","v":6342,"vw":12.518478},{"c":12.525,"h":12.53,"l":12.52,"n":110,"o":12.52,"t":"2026-10-23T15:25:00Z","v":6123,"vw":12.525867},{"c":12.525,"h":12.53,"l":12.515,"n":180,"o":12.525,"t":"2026-10-23T15:30:00Z","v":13581,"vw":12.522269},{"c":12.515,"h":12.535,"l":12.51,"n":177,"o":12.525,"t":"2026-10-23T15:35:00Z","v":14274,"vw":12.519366},{"c":12.5,"h":12.515,"l":12.5,"n":86,"o":12.515,"t":"2026-10-23T15:40:00Z","v":4554,"vw":12.510424}],"history":[{"c":14.02,"h":14.29,"l":13.95,"n":22806,"o":14.18,"t":"2024-10-21T04:00:00Z","v":3077950,"vw":14.030276},{"c":14,"h":14.4043,"l":13.885,"n":20955,"o":14.07,"t":"2024-10-22T04:00:00Z","v":2854023,"vw":14.087788},{"c":14.13,"h":14.195,"l":13.93,"n":16830,"o":14.07,"t":"2024-10-23T04:00:00Z","v":1936736,"vw":14.121738},{"c":14.05,"h":14.228,"l":13.83,"n":17544,"o":14.13,"t":"2024-10-24T04:00:00Z","v":1896844,"vw":14.000657},{"c":14.09,"h":14.21,"l":13.94,"n":12674,"o":14.19,"t":"2024-10-25T04:00:00Z","v":1636816,"vw":14.053167},{"c":14.7,"h":14.875,"l":14.17,"n":19090,"o":14.2,"t":"2024-10-28T04:00:00Z","v":1865249,"vw":14.683616},{"c":14.57,"h":14.86,"l":14.48,"n":15147,"o":14.73,"t":"2024-10-29T04:00:00Z","v":2197536,"vw":14.58858},{"c":14.24,"h":14.465,"l":14.15,"n":11112,"o":14.27,"t":"2024-10-30T04:00:00Z","v":1955250,"vw":14.2913},{"c":14.44,"h":14.475,"l":14.08,"n":15963,"o":14.24,"t":"2024-10-31T04:00:00Z","v":2761046,"vw":14.387278},{"c":14.19,"h":14.56,"l":14.115,"n":17128,"o":14.45,"t":"2024-11-01T04:00:00Z","v":2029050,"vw":14.263192},{"c":14.59,"h":14.93,"l":14.42,"n":14746,"o":14.46,"t":"2024-11-04T05:00:00Z","v":1793772,"vw":14.62208},{"c":14.58,"h":15.06,"l":14.3,"n":26428,"o":14.8,"t":"2024-11-05T05:00:00Z","v":2663140,"vw":14.54865},{"c":14.68,"h":14.705,"l":14.04,"n":22525,"o":14.49,"t":"2024-11-06T05:00:00Z","v":2827557,"vw":14.533677},{"c":14.78,"h":15.12,"l":14.605,"n":24860,"o":14.89,"t":"2024-11-07T05:00:00Z","v":2976026,"vw":14.799665},{"c":13.97,"h":14.48,"l":13.96,"n":31453,"o":14.41,"t":"2024-11-08T05:00:00Z","v":3637423,"vw":14.081296},{"c":13.97,"h":14.035,"l":13.64,"n":31655,"o":13.8,"t":"2024-11-11T05:00:00Z","v":3495556,"vw":13.875116},{"c":13.86,"h":13.975,"l":13.52,"n":26355,"o":13.65,"t":"2024-11-12T05:00:00Z","v":3231420,"vw":13.78329},{"c":13.94,"h":14.065,"l":13.82,"n":29578,"o":14,"t":"2024-11-13T05:00:00Z","v":2963735,"vw":13.951699},{"c":13.96,"h":14.04,"l":13.68,"n":22405,"o":13.68,"t":"2024-11-14T05:00:00Z","v":2662561,"vw":13.952814},{"c":13.93,"h":14.16,"l":13.89,"n":16774,"o":14.05,"t":"2024-11-15T05:00:00Z","v":1951799,"vw":13.992243},{"c":13.88,"h":14.06,"l":13.73,"n":22346,"o":13.98,"t":"2024-11-18T05:00:00Z","v":3873364,"vw":13.856781},{"c":13.26,"h":14.1,"l":13.23,"n":28776,"o":13.53,"t":"2024-11-19T05:00:00Z","v":3827686,"vw":13.487053},{"c":13.54,"h":13.555,"l":13.2,"n":21362,"o":13.35,"t":"2024-11-20T05:00:00Z","v":2629195,"vw":13.419879},{"c":13.48,"h":13.49,"l":12.92,"n":35712,"o":13.2,"t":"2024-11-21T05:00:00Z","v":4174879,"vw":13.337551},{"c":13.24,"h":13.48,"l":13.15,"n":24492,"o":13.26,"t":"2024-11-22T05:00:00Z","v":3169745,"vw":13.25954},{"c":13.54,"h":13.77,"l":13.2,"n":24809,"o":13.32,"t":"2024-11-25T05:00:00Z","v":7887380,"vw":13.553888},{"c":13.14,"h":13.47,"l":12.87,"n":23709,"o":13.45,"t":"2024-11-26T05:00:00Z","v":3120787,"vw":13.06654},{"c":13.57,"h":13.75,"l":13.47,"n":16732,"o":13.5,"t":"2024-11-27T05:00:00Z","v":1996262,"vw":13.598946},{"c":13.81,"h":13.835,"l":13.31,"n":15945,"o":13.53,"t":"2024-11-29T05:00:00Z","v":1876550,"vw":13.680798},{"c":13.74,"h":13.81,"l":13.58,"n":18363,"o":13.73,"t":"2024-12-02T05:00:00Z","v":2510788,"vw":13.726467},{"c":13.86,"h":14.205,"l":13.695,"n":20274,"o":13.76,"t":"2024-12-03T05:00:00Z","v":2373862,"vw":13.941709},{"c":13.26,"h":13.88,"l":13.155,"n":16420,"o":13.79,"t":"2024-12-04T05:00:00Z","v":1898027,"vw":13.318134},{"c":13.24,"h":13.42,"l":13.205,"n":12095,"o":13.28,"t":"2024-12-05T05:00:00Z","v":1252574,"vw":13.274458},{"c":13.09,"h":13.63,"l":13.03,"n":17002,"o":13.48,"t":"2024-12-06T05:00:00Z","v":2049291,"vw":13.160754},{"c":14.62,"h":14.78,"l":13.8,"n":33229,"o":13.94,"t":"2024-12-09T05:00:00Z","v":4201573,"vw":14.472585},{"c":14.37,"h":14.585,"l":14.01,"n":19767,"o":14.11,"t":"2024-12-10T05:00:00Z","v":3796980,"vw":14.34616},{"c":13.78,"h":14.3,"l":13.665,"n":16207,"o":14.18,"t":"2024-12-11T05:00:00Z","v":2942812,"vw":13.798632},{"c":13.73,"h":13.81,"l":13.45,"n":15562,"o":13.79,"t":"2024-12-12T05:00:00Z","v":3000531,"vw":13.682587},{"c":13.61,"h":13.7,"l":13.26,"n":15924,"o":13.55,"t":"2024-12-13T05:00:00Z","v":4165593,"vw":13.575455},{"c":13.21,"h":13.84,"l":13.2,"n":19320,"o":13.51,"t":"2024-12-16T05:00:00Z","v":4127236,"vw":13.356649},{"c":13.41,"h":13.49,"l":13.15,"n":34361,"o":13.31,"t":"2024-12-17T05:00:00Z","v":4931703,"vw":13.330188},{"c":13.39,"h":13.7438,"l":13.33,"n":15102,"o":13.42,"t":"2024-12-18T05:00:00Z","v":2627708,"vw":13.4568},{"c":13.35,"h":13.68,"l":13.26,"n":16688,"o":13.31,"t":"2024-12-19T05:00:00Z","v":1737811,"vw":13.452649},{"c":13.58,"h":13.6,"l":13.2084,"n":13733,"o":13.23,"t":"2024-12-20T05:00:00Z","v":2575018,"vw":13.538261},{"c":13.61,"h":13.75,"l":13.42,"n":10546,"o":13.54,"t":"2024-12-23T05:00:00Z","v":963964,"vw":13.581542},{"c":13.63,"h":13.74,"l":13.53,"n":3818,"o":13.67,"t":"2024-12-24T05:00:00Z","v":315081,"vw":13.651655},{"c":13.62,"h":13.72,"l":13.515,"n":9537,"o":13.65,"t":"2024-12-26T05:00:00Z","v":987008,"vw":13.617351},{"c":13.33,"h":13.51,"l":13.22,"n":16515,"o":13.5,"t":"2024-12-27T05:00:00Z","v":1866619,"vw":13.351418},{"c":13.28,"h":13.51,"l":13.07,"n":20497,"o":13.51,"t":"2024-12-30T05:00:00Z","v":3595195,"vw":13.258359},{"c":13.47,"h":13.48,"l":13,"n":14882,"o":13.3,"t":"2024-12-31T05:00:00Z","v":3013818,"vw":13.40741},{"c":13.07,"h":13.41,"l":13.04,"n":16114,"o":13.36,"t":"2025-01-02T05:00:00Z","v":1812619,"vw":13.144916},{"c":13.2,"h":13.295,"l":13.035,"n":11756,"o":13.14,"t":"2025-01-03T05:00:00Z","v":1370599,"vw":13.179706},{"c":13.2,"h":13.415,"l":13.095,"n":22061,"o":13.31,"t":"2025-01-06T05:00:00Z","v":5089276,"vw":13.208649},{"c":13,"h":13.48,"l":12.98,"n":37287,"o":13.18,"t":"2025-01-07T05:00:00Z","v":5705325,"vw":13.148983},{"c":13.14,"h":13.16,"l":12.76,"n":26834,"o":12.87,"t":"2025-01-08T05:00:00Z","v":5507392,"vw":13.073946},{"c":12.98,"h":13.24,"l":12.94,"n":26292,"o":13.1,"t":"2025-01-10T05:00:00Z","v":5400821,"vw":12.999247},{"c":12.68,"h":13.06,"l":12.61,"n":35632,"o":13.06,"t":"2025-01-13T05:00:00Z","v":4487873,"vw":12.766907},{"c":12.98,"h":13.06,"l":12.78,"n":19425,"o":12.9,"t":"2025-01-14T05:00:00Z","v":2896297,"vw":12.955932},{"c":13.27,"h":13.295,"l":13.04,"n":13994,"o":13.17,"t":"2025-01-15T05:00:00Z","v":1942771,"vw":13.220231},{"c":13.17,"h":13.21,"l":12.975,"n":15895,"o":13.18,"t":"2025-01-16T05:00:00Z","v":2078277,"vw":13.101547},{"c":13.46,"h":13.6,"l":13.17,"n":21913,"o":13.25,"t":"2025-01-17T05:00:00Z","v":2527721,"vw":13.466324},{"c":13.64,"h":13.72,"l":13.35,"n":21546,"o":13.72,"t":"2025-01-21T05:00:00Z","v":2941357,"vw":13.589618},{"c":13.89,"h":13.92,"l":13.37,"n":26975,"o":13.6,"t":"2025-01-22T05:00:00Z","v":4168306,"vw":13.644653},{"c":14.4,"h":14.44,"l":13.92,"n":23571,"o":13.97,"t":"2025-01-23T05:00:00Z","v":2625048,"vw":14.250354},{"c":14.71,"h":14.78,"l":14.385,"n":27779,"o":14.4,"t":"2025-01-24T05:00:00Z","v":3118889,"vw":14.673522},{"c":14.99,"h":15.18,"l":14.71,"n":28841,"o":14.8,"t":"2025-01-27T05:00:00Z","v":3097385,"vw":15.006673},{"c":14.8,"h":14.9,"l":14.33,"n":15493,"o":14.85,"t":"2025-01-28T05:00:00Z","v":1346041,"vw":14.627206},{"c":14.41,"h":14.97,"l":14.355,"n":19443,"o":14.89,"t":"2025-01-29T05:00:00Z","v":2075001,"vw":14.565138},{"c":14.97,"h":15.1499,"l":14.39,"n":16518,"o":14.4,"t":"2025-01-30T05:00:00Z","v":1807254,"vw":14.851563},{"c":14.37,"h":14.88,"l":14.2,"n":20122,"o":14.81,"t":"2025-01-31T05:00:00Z","v":2405176,"vw":14.41732},{"c":13.89,"h":14.11,"l":13.47,"n":27373,"o":13.98,"t":"2025-02-03T05:00:00Z","v":3515597,"vw":13.890896},{"c":14.84,"h":14.91,"l":14.145,"n":20462,"o":14.19,"t":"2025-02-04T05:00:00Z","v":2706479,"vw":14.736596},{"c":14.37,"h":14.605,"l":14.23,"n":18762,"o":14.58,"t":"2025-02-05T05:00:00Z","v":2232784,"vw":14.402658},{"c":15.22,"h":15.3,"l":14.67,"n":30122,"o":14.79,"t":"2025-02-06T05:00:00Z","v":3096767,"vw":15.146409},{"c":14.97,"h":15.42,"l":14.875,"n":33484,"o":15.13,"t":"2025-02-07T05:00:00Z","v":4001121,"vw":15.053778},{"c":15.3,"h":15.89,"l":15.11,"n":37904,"o":15.32,"t":"2025-02-10T05:00:00Z","v":4229154,"vw":15.410756},{"c":15.05,"h":15.285,"l":14.99,"n":23662,"o":15.07,"t":"2025-02-11T05:00:00Z","v":3522457,"vw":15.091532},{"c":14.92,"h":15.11,"l":14.36,"n":37941,"o":15.01,"t":"2025-02-12T05:00:00Z","v":4209706,"vw":14.750012},{"c":15.48,"h":15.5,"l":14.835,"n":28071,"o":14.85,"t":"2025-02-13T05:00:00Z","v":3483495,"vw":15.34295},{"c":15.38,"h":16.04,"l":15.05,"n":32456,"o":16.03,"t":"2025-02-14T05:00:00Z","v":3497163,"vw":15.382377},{"c":14.73,"h":15.4,"l":14.46,"n":37627,"o":15.37,"t":"2025-02-18T05:00:00Z","v":4810204,"vw":14.697923},{"c":14.57,"h":14.69,"l":14.365,"n":29498,"o":14.68,"t":"2025-02-19T05:00:00Z","v":3118729,"vw":14.503691},{"c":14.53,"h":15.25,"l":14.165,"n":39929,"o":14.69,"t":"2025-02-20T05:00:00Z","v":5089364,"vw":14.583111},{"c":14.73,"h":15.09,"l":14.0815,"n":55882,"o":15,"t":"2025-02-21T05:00:00Z","v":7650891,"vw":14.573825},{"c":14.23,"h":14.35,"l":13.31,"n":45797,"o":13.62,"t":"2025-02-24T05:00:00Z","v":5050816,"vw":14.102484},{"c":15.14,"h":15.26,"l":14.48,"n":55813,"o":14.66,"t":"2025-02-25T05:00:00Z","v":9394010,"vw":15.028874},{"c":15.86,"h":16,"l":15.14,"n":43965,"o":15.48,"t":"2025-02-26T05:00:00Z","v":6486282,"vw":15.669535},{"c":16.08,"h":16.395,"l":15.6,"n":41877,"o":15.8,"t":"2025-02-27T05:00:00Z","v":5193879,"vw":16.143468},{"c":15.72,"h":15.995,"l":15.39,"n":41047,"o":15.61,"t":"2025-02-28T05:00:00Z","v":7262860,"vw":15.698936},{"c":15.26,"h":15.8,"l":15.2,"n":25494,"o":15.73,"t":"2025-03-03T05:00:00Z","v":4777488,"vw":15.453731},{"c":15.97,"h":15.99,"l":15.09,"n":31795,"o":15.2,"t":"2025-03-04T05:00:00Z","v":4114331,"vw":15.780339},{"c":16.89,"h":16.955,"l":16.28,"n":32721,"o":16.28,"t":"2025-03-05T05:00:00Z","v":4564156,"vw":16.738833},{"c":16.91,"h":17.01,"l":16.62,"n":33357,"o":16.99,"t":"2025-03-06T05:00:00Z","v":5204695,"vw":16.885366},{"c":17.1,"h":17.195,"l":16.77,"n":25941,"o":16.83,"t":"2025-03-07T05:00:00Z","v":3850627,"vw":17.015881},{"c":16.53,"h":17.07,"l":16.46,"n":35516,"o":16.83,"t":"2025-03-10T04:00:00Z","v":4091026,"vw":16.713388},{"c":16.49,"h":17.03,"l":16.33,"n":21025,"o":16.84,"t":"2025-03-11T04:00:00Z","v":2132150,"vw":16.518937},{"c":16.41,"h":16.52,"l":16.2007,"n":16271,"o":16.5,"t":"2025-03-12T04:00:00Z","v":1845680,"vw":16.395865},{"c":16.75,"h":16.865,"l":16.19,"n":24781,"o":16.22,"t":"2025-03-13T04:00:00Z","v":2584005,"vw":16.727311},{"c":16.82,"h":17.25,"l":16.565,"n":20975,"o":17.18,"t":"2025-03-14T04:00:00Z","v":2415558,"vw":16.857764},{"c":17.71,"h":17.85,"l":16.68,"n":31527,"o":16.71,"t":"2025-03-17T04:00:00Z","v":4978043,"vw":17.551817},{"c":17.35,"h":17.94,"l":17.28,"n":35368,"o":17.8,"t":"2025-03-18T04:00:00Z","v":4433694,"vw":17.444333},{"c":16.95,"h":17.4,"l":16.84,"n":26831,"o":17.38,"t":"2025-03-19T04:00:00Z","v":3241115,"vw":16.996516},{"c":16.64,"h":17,"l":16.37,"n":35079,"o":16.52,"t":"2025-03-20T04:00:00Z","v":4171664,"vw":16.745079},{"c":16.29,"h":16.545,"l":16.1715,"n":28210,"o":16.29,"t":"2025-03-21T04:00:00Z","v":5000340,"vw":16.321963},{"c":16.41,"h":16.56,"l":16.2,"n":15357,"o":16.44,"t":"2025-03-24T04:00:00Z","v":2005209,"vw":16.352627},{"c":16.06,"h":16.64,"l":15.955,"n":18807,"o":16.35,"t":"2025-03-25T04:00:00Z","v":1940811,"vw":16.248602},{"c":16.33,"h":16.45,"l":16.045,"n":19357,"o":16.14,"t":"2025-03-26T04:00:00Z","v":2123607,"vw":16.295191},{"c":16.5,"h":16.85,"l":16.28,"n":14544,"o":16.28,"t":"2025-03-27T04:00:00Z","v":1616444,"vw":16.617347},{"c":16.13,"h":16.385,"l":15.95,"n":12925,"o":16.29,"t":"2025-03-28T04:00:00Z","v":1664330,"vw":16.090293},{"c":15.68,"h":15.99,"l":15.58,"n":24715,"o":15.9,"t":"2025-03-31T04:00:00Z","v":3141481,"vw":15.763121},{"c":15.35,"h":15.435,"l":14.925,"n":27665,"o":15.38,"t":"2025-04-01T04:00:00Z","v":3202382,"vw":15.258855},{"c":15.34,"h":15.42,"l":15.16,"n":13093,"o":15.41,"t":"2025-04-02T04:00:00Z","v":1568908,"vw":15.329315},{"c":14.83,"h":15.15,"l":14.8,"n":20971,"o":15.05,"t":"2025-04-03T04:00:00Z","v":5805160,"vw":14.924062},{"c":14.1,"h":14.68,"l":13.8426,"n":42780,"o":14,"t":"2025-04-04T04:00:00Z","v":4757770,"vw":14.282581},{"c":13.41,"h":14.34,"l":12.87,"n":42417,"o":13.42,"t":"2025-04-07T04:00:00Z","v":4689187,"vw":13.390072},{"c":12.71,"h":13.86,"l":12.48,"n":60480,"o":13.83,"t":"2025-04-08T04:00:00Z","v":6171471,"vw":12.928456},{"c":13.29,"h":13.48,"l":12.62,"n":45841,"o":12.73,"t":"2025-04-09T04:00:00Z","v":8961153,"vw":13.147742},{"c":13.14,"h":13.65,"l":12.94,"n":38702,"o":13.47,"t":"2025-04-10T04:00:00Z","v":4516792,"vw":13.269966},{"c":12.56,"h":12.92,"l":12.315,"n":49345,"o":12.9,"t":"2025-04-11T04:00:00Z","v":5831814,"vw":12.545915},{"c":12.42,"h":13.06,"l":12.365,"n":44252,"o":12.83,"t":"2025-04-14T04:00:00Z","v":6627865,"vw":12.618989},{"c":12.57,"h":12.815,"l":12.4,"n":25874,"o":12.45,"t":"2025-04-15T04:00:00Z","v":4120099,"vw":12.636426},{"c":12.39,"h":12.53,"l":12.1424,"n":29830,"o":12.3,"t":"2025-04-16T04:00:00Z","v":6778036,"vw":12.386163},{"c":12.46,"h":12.69,"l":12.42,"n":23349,"o":12.62,"t":"2025-04-17T04:00:00Z","v":3170232,"vw":12.504619},{"c":12.29,"h":12.59,"l":12.21,"n":20508,"o":12.51,"t":"2025-04-21T04:00:00Z","v":2601121,"vw":12.323049},{"c":12.78,"h":13.095,"l":12.35,"n":34780,"o":12.43,"t":"2025-04-22T04:00:00Z","v":4757614,"vw":12.797739},{"c":12.93,"h":13.555,"l":12.82,"n":27067,"o":13.115,"t":"2025-04-23T04:00:00Z","v":4032060,"vw":13.087714},{"c":13.07,"h":13.235,"l":12.52,"n":27706,"o":12.8,"t":"2025-04-24T04:00:00Z","v":3799455,"vw":13.023131},{"c":13.24,"h":13.26,"l":13,"n":18704,"o":13.08,"t":"2025-04-25T04:00:00Z","v":2649815,"vw":13.190337},{"c":13.66,"h":13.815,"l":13.25,"n":24354,"o":13.25,"t":"2025-04-28T04:00:00Z","v":2611728,"vw":13.63251},{"c":13.72,"h":13.84,"l":13.55,"n":22271,"o":13.59,"t":"2025-04-29T04:00:00Z","v":3119517,"vw":13.75411},{"c":13.62,"h":13.67,"l":13.5,"n":14911,"o":13.63,"t":"2025-04-30T04:00:00Z","v":2240696,"vw":13.601704},{"c":13.55,"h":13.71,"l":13.42,"n":17353,"o":13.69,"t":"2025-05-01T04:00:00Z","v":2577341,"vw":13.553453},{"c":14.24,"h":14.36,"l":13.85,"n":22354,"o":13.89,"t":"2025-05-02T04:00:00Z","v":2404070,"vw":14.204199},{"c":14.25,"h":14.395,"l":14.09,"n":24544,"o":14.12,"t":"2025-05-05T04:00:00Z","v":4476987,"vw":14.281405},{"c":14.52,"h":14.64,"l":14.23,"n":28052,"o":14.25,"t":"2025-05-06T04:00:00Z","v":4721641,"vw":14.515337},{"c":14.19,"h":14.52,"l":14.18,"n":29760,"o":14.4,"t":"2025-05-07T04:00:00Z","v":3693252,"vw":14.270777},{"c":14.02,"h":14.39,"l":13.56,"n":31309,"o":14.37,"t":"2025-05-08T04:00:00Z","v":3720926,"vw":13.967891},{"c":13.83,"h":14.2,"l":13.76,"n":23275,"o":14.035,"t":"2025-05-09T04:00:00Z","v":4571453,"vw":13.856795},{"c":14.8,"h":14.96,"l":14.44,"n":31420,"o":14.57,"t":"2025-05-12T04:00:00Z","v":3932936,"vw":14.757592},{"c":14.84,"h":15,"l":14.6,"n":24254,"o":14.68,"t":"2025-05-13T04:00:00Z","v":4263892,"vw":14.872007},{"c":14.86,"h":15.02,"l":14.78,"n":21342,"o":14.92,"t":"2025-05-14T04:00:00Z","v":2413271,"vw":14.897803},{"c":14.5,"h":14.7,"l":14.4,"n":23779,"o":14.52,"t":"2025-05-15T04:00:00Z","v":2875123,"vw":14.518335},{"c":15.33,"h":15.74,"l":14.65,"n":48949,"o":14.84,"t":"2025-05-16T04:00:00Z","v":8790089,"vw":15.190018},{"c":15.47,"h":15.56,"l":15.195,"n":28347,"o":15.25,"t":"2025-05-19T04:00:00Z","v":3989923,"vw":15.416416},{"c":14.36,"h":15.31,"l":14.19,"n":39592,"o":14.19,"t":"2025-05-20T04:00:00Z","v":6418154,"vw":14.644877},{"c":14.44,"h":14.68,"l":14.335,"n":19905,"o":14.4,"t":"2025-05-21T04:00:00Z","v":2940136,"vw":14.464607},{"c":14.55,"h":14.75,"l":14.4,"n":24353,"o":14.51,"t":"2025-05-22T04:00:00Z","v":3167904,"vw":14.580252},{"c":14.36,"h":14.51,"l":14.24,"n":15619,"o":14.3,"t":"2025-05-23T04:00:00Z","v":2262492,"vw":14.414192},{"c":14.09,"h":14.29,"l":13.85,"n":30332,"o":14.05,"t":"2025-05-27T04:00:00Z","v":5265882,"vw":14.095026},{"c":14.06,"h":14.3097,"l":14,"n":20636,"o":14.01,"t":"2025-05-28T04:00:00Z","v":2967507,"vw":14.149957},{"c":14.11,"h":14.435,"l":14.11,"n":24691,"o":14.43,"t":"2025-05-29T04:00:00Z","v":3899701,"vw":14.257491},{"c":13.79,"h":13.91,"l":13.355,"n":37307,"o":13.91,"t":"2025-05-30T04:00:00Z","v":7269877,"vw":13.772691},{"c":14.17,"h":14.265,"l":13.73,"n":22050,"o":13.91,"t":"2025-06-02T04:00:00Z","v":3121093,"vw":14.135578},{"c":14.19,"h":14.4275,"l":14.09,"n":20990,"o":14.13,"t":"2025-06-03T04:00:00Z","v":2743172,"vw":14.266078},{"c":14.38,"h":14.59,"l":14.2201,"n":25694,"o":14.28,"t":"2025-06-04T04:00:00Z","v":4835530,"vw":14.42331},{"c":14.47,"h":14.7,"l":14.405,"n":22918,"o":14.57,"t":"2025-06-05T04:00:00Z","v":3009392,"vw":14.546301},{"c":14.63,"h":14.67,"l":14.09,"n":20849,"o":14.21,"t":"2025-06-06T04:00:00Z","v":3170327,"vw":14.543213},{"c":15.05,"h":15.085,"l":14.645,"n":19619,"o":14.92,"t":"2025-06-09T04:00:00Z","v":3171122,"vw":14.98703},{"c":15.05,"h":15.09,"l":14.83,"n":18204,"o":14.98,"t":"2025-06-10T04:00:00Z","v":2879102,"vw":15.02283},{"c":15,"h":15.225,"l":14.955,"n":14384,"o":15.19,"t":"2025-06-11T04:00:00Z","v":2304371,"vw":15.018509},{"c":14.96,"h":15.03,"l":14.755,"n":16906,"o":14.93,"t":"2025-06-12T04:00:00Z","v":2516472,"vw":14.980814},{"c":14.82,"h":15.03,"l":14.5921,"n":21046,"o":14.69,"t":"2025-06-13T04:00:00Z","v":4742958,"vw":14.876746},{"c":15.02,"h":15.22,"l":14.88,"n":12924,"o":15,"t":"2025-06-16T04:00:00Z","v":1705771,"vw":15.072726},{"c":14.85,"h":15.07,"l":14.82,"n":20537,"o":14.97,"t":"2025-06-17T04:00:00Z","v":2777910,"vw":14.933669},{"c":14.72,"h":14.955,"l":14.62,"n":19395,"o":14.75,"t":"2025-06-18T04:00:00Z","v":2717251,"vw":14.825002},{"c":14.87,"h":15,"l":14.61,"n":23310,"o":15,"t":"2025-06-20T04:00:00Z","v":4305587,"vw":14.837703},{"c":14.63,"h":14.81,"l":14.21,"n":24283,"o":14.74,"t":"2025-06-23T04:00:00Z","v":3966373,"vw":14.551405},{"c":15.03,"h":15.04,"l":14.74,"n":16819,"o":14.79,"t":"2025-06-24T04:00:00Z","v":2389801,"vw":14.989614},{"c":14.81,"h":15.03,"l":14.555,"n":27142,"o":14.99,"t":"2025-06-25T04:00:00Z","v":3567815,"vw":14.771991},{"c":14.81,"h":14.98,"l":14.705,"n":23956,"o":14.98,"t":"2025-06-26T04:00:00Z","v":3587676,"vw":14.793584},{"c":15.12,"h":15.13,"l":14.775,"n":13764,"o":14.85,"t":"2025-06-27T04:00:00Z","v":2006460,"vw":15.032975},{"c":15.05,"h":15.09,"l":14.66,"n":18168,"o":14.7,"t":"2025-06-30T04:00:00Z","v":2634932,"vw":14.953181},{"c":15.1,"h":15.17,"l":15.02,"n":12025,"o":15.12,"t":"2025-07-01T04:00:00Z","v":1659231,"vw":15.106907},{"c":15.07,"h":15.19,"l":14.9,"n":20368,"o":15.11,"t":"2025-07-02T04:00:00Z","v":3966479,"vw":15.0402},{"c":14.99,"h":15.07,"l":14.91,"n":7554,"o":14.95,"t":"2025-07-03T04:00:00Z","v":991947,"vw":15.002416},{"c":14.96,"h":15.105,"l":14.85,"n":18061,"o":14.9,"t":"2025-07-07T04:00:00Z","v":3104960,"vw":14.953194},{"c":14.96,"h":15.3689,"l":14.95,"n":23075,"o":15.09,"t":"2025-07-08T04:00:00Z","v":2993393,"vw":15.138455},{"c":15.07,"h":15.07,"l":14.79,"n":17027,"o":14.98,"t":"2025-07-09T04:00:00Z","v":3307740,"vw":14.974522},{"c":15.01,"h":15.185,"l":14.99,"n":9808,"o":15.09,"t":"2025-07-10T04:00:00Z","v":1253252,"vw":15.018131},{"c":15.2,"h":15.2,"l":14.86,"n":14365,"o":14.91,"t":"2025-07-11T04:00:00Z","v":3897051,"vw":15.103828},{"c":15.11,"h":15.23,"l":15.01,"n":12149,"o":15.11,"t":"2025-07-14T04:00:00Z","v":1992723,"vw":15.107094},{"c":15.58,"h":15.85,"l":15.3011,"n":30897,"o":15.38,"t":"2025-07-15T04:00:00Z","v":4531848,"vw":15.612405},{"c":15.12,"h":15.5001,"l":14.95,"n":20377,"o":15.49,"t":"2025-07-16T04:00:00Z","v":2349595,"vw":15.122071},{"c":15.31,"h":15.32,"l":14.96,"n":16970,"o":14.98,"t":"2025-07-17T04:00:00Z","v":3802015,"vw":15.218903},{"c":15.8,"h":15.975,"l":15.44,"n":17766,"o":15.58,"t":"2025-07-18T04:00:00Z","v":2117454,"vw":15.782945},{"c":15.77,"h":15.98,"l":15.7,"n":14093,"o":15.84,"t":"2025-07-21T04:00:00Z","v":1871302,"vw":15.832835},{"c":16.27,"h":16.29,"l":15.77,"n":22495,"o":15.8,"t":"2025-07-22T04:00:00Z","v":3489029,"vw":16.157912},{"c":16.47,"h":16.66,"l":16.415,"n":21199,"o":16.45,"t":"2025-07-23T04:00:00Z","v":2576324,"vw":16.516296},{"c":16.13,"h":16.47,"l":16.095,"n":15087,"o":16.4,"t":"2025-07-24T04:00:00Z","v":2062700,"vw":16.22071},{"c":15.98,"h":16.13,"l":15.88,"n":10475,"o":16.1,"t":"2025-07-25T04:00:00Z","v":1181412,"vw":15.957772},{"c":15.64,"h":16.07,"l":15.64,"n":10149,"o":15.97,"t":"2025-07-28T04:00:00Z","v":2877445,"vw":15.752203},{"c":15.5,"h":15.715,"l":15.49,"n":12132,"o":15.69,"t":"2025-07-29T04:00:00Z","v":1357862,"vw":15.562019},{"c":15.08,"h":15.49,"l":15.08,"n":8215,"o":15.33,"t":"2025-07-30T04:00:00Z","v":935475,"vw":15.20568},{"c":15.09,"h":15.2,"l":14.91,"n":15748,"o":15.2,"t":"2025-07-31T04:00:00Z","v":2861815,"vw":15.055553},{"c":15.12,"h":15.19,"l":14.845,"n":19753,"o":14.9,"t":"2025-08-01T04:00:00Z","v":2939724,"vw":15.036915},{"c":15.47,"h":15.5,"l":15.22,"n":13405,"o":15.22,"t":"2025-08-04T04:00:00Z","v":1983731,"vw":15.406136},{"c":15.35,"h":15.53,"l":15.2,"n":17214,"o":15.49,"t":"2025-08-05T04:00:00Z","v":2905219,"vw":15.380578},{"c":15.26,"h":15.435,"l":15.13,"n":11837,"o":15.43,"t":"2025-08-06T04:00:00Z","v":1313059,"vw":15.228278},{"c":15.12,"h":15.37,"l":15.025,"n":20320,"o":15.31,"t":"2025-08-07T04:00:00Z","v":2934304,"vw":15.13503},{"c":15.34,"h":15.365,"l":14.93,"n":14969,"o":15.1,"t":"2025-08-08T04:00:00Z","v":3532330,"vw":15.183261},{"c":15.3,"h":15.43,"l":15.215,"n":16775,"o":15.36,"t":"2025-08-11T04:00:00Z","v":1636053,"vw":15.31561},{"c":15.7,"h":15.805,"l":15.3,"n":16558,"o":15.4,"t":"2025-08-12T04:00:00Z","v":1560631,"vw":15.695845},{"c":16.36,"h":16.37,"l":15.935,"n":31459,"o":16.07,"t":"2025-08-13T04:00:00Z","v":4162168,"vw":16.204736},{"c":17.33,"h":17.47,"l":15.95,"n":45353,"o":17.15,"t":"2025-08-14T04:00:00Z","v":5496783,"vw":17.01101},{"c":16.96,"h":17.46,"l":16.765,"n":19645,"o":17.34,"t":"2025-08-15T04:00:00Z","v":2248539,"vw":16.988192},{"c":16.82,"h":17.25,"l":16.82,"n":23508,"o":17.14,"t":"2025-08-18T04:00:00Z","v":2763680,"vw":16.915997},{"c":16.6,"h":16.9,"l":16.34,"n":19773,"o":16.9,"t":"2025-08-19T04:00:00Z","v":3405239,"vw":16.562181},{"c":16.66,"h":17.025,"l":16.57,"n":19520,"o":16.61,"t":"2025-08-20T04:00:00Z","v":2662321,"vw":16.764623},{"c":16.96,"h":16.97,"l":16.41,"n":21033,"o":16.41,"t":"2025-08-21T04:00:00Z","v":2433804,"vw":16.858992},{"c":17.26,"h":17.33,"l":17,"n":20908,"o":17.1,"t":"2025-08-22T04:00:00Z","v":2419115,"vw":17.216054},{"c":16.96,"h":17.47,"l":16.95,"n":19879,"o":17.19,"t":"2025-08-25T04:00:00Z","v":2117716,"vw":17.110493},{"c":17.11,"h":17.14,"l":16.83,"n":22322,"o":16.99,"t":"2025-08-26T04:00:00Z","v":3708885,"vw":17.061906},{"c":16.86,"h":17,"l":16.755,"n":16946,"o":16.94,"t":"2025-08-27T04:00:00Z","v":1676243,"vw":16.856525},{"c":16.7,"h":16.86,"l":16.615,"n":15841,"o":16.81,"t":"2025-08-28T04:00:00Z","v":1353093,"vw":16.700642},{"c":16.74,"h":16.845,"l":16.65,"n":18655,"o":16.7,"t":"2025-08-29T04:00:00Z","v":1973060,"vw":16.756302},{"c":16.77,"h":16.925,"l":16.49,"n":15868,"o":16.65,"t":"2025-09-02T04:00:00Z","v":1951612,"vw":16.790321},{"c":16.95,"h":17,"l":16.62,"n":14702,"o":16.73,"t":"2025-09-03T04:00:00Z","v":1466763,"vw":16.886721},{"c":16.97,"h":17.07,"l":16.76,"n":16777,"o":16.86,"t":"2025-09-04T04:00:00Z","v":1858481,"vw":16.951438},{"c":17.14,"h":17.44,"l":17.05,"n":18449,"o":17.26,"t":"2025-09-05T04:00:00Z","v":2587411,"vw":17.201407},{"c":17.4,"h":17.43,"l":17.15,"n":21465,"o":17.21,"t":"2025-09-08T04:00:00Z","v":2510060,"vw":17.343412},{"c":17.68,"h":17.75,"l":17.305,"n":28369,"o":17.43,"t":"2025-09-09T04:00:00Z","v":3460292,"vw":17.578542},{"c":17.96,"h":17.99,"l":17.51,"n":24341,"o":17.69,"t":"2025-09-10T04:00:00Z","v":3151927,"vw":17.870218},{"c":18.16,"h":18.53,"l":17.97,"n":26143,"o":17.98,"t":"2025-09-11T04:00:00Z","v":3220662,"vw":18.240687},{"c":18.19,"h":18.19,"l":17.825,"n":21754,"o":18.03,"t":"2025-09-12T04:00:00Z","v":3016317,"vw":18.061301},{"c":18.19,"h":18.435,"l":18.13,"n":17854,"o":18.35,"t":"2025-09-15T04:00:00Z","v":1689327,"vw":18.225575},{"c":18.35,"h":18.4,"l":18.04,"n":19416,"o":18.13,"t":"2025-09-16T04:00:00Z","v":2069806,"vw":18.304574},{"c":18.89,"h":18.905,"l":18.46,"n":25861,"o":18.6,"t":"2025-09-17T04:00:00Z","v":3583205,"vw":18.724077},{"c":18.78,"h":18.855,"l":18.32,"n":23066,"o":18.54,"t":"2025-09-18T04:00:00Z","v":3019329,"vw":18.667924},{"c":18.38,"h":18.86,"l":18.33,"n":28307,"o":18.78,"t":"2025-09-19T04:00:00Z","v":7991601,"vw":18.451747},{"c":18.24,"h":18.5,"l":18.23,"n":12424,"o":18.4,"t":"2025-09-22T04:00:00Z","v":1485364,"vw":18.304498},{"c":18.25,"h":18.485,"l":18.04,"n":18596,"o":18.19,"t":"2025-09-23T04:00:00Z","v":1825502,"vw":18.277817},{"c":18.47,"h":18.57,"l":18.21,"n":18240,"o":18.3,"t":"2025-09-24T04:00:00Z","v":1676450,"vw":18.453065},{"c":18.5,"h":18.51,"l":18.19,"n":15039,"o":18.33,"t":"2025-09-25T04:00:00Z","v":1889275,"vw":18.403736},{"c":18.43,"h":18.52,"l":18.08,"n":18219,"o":18.33,"t":"2025-09-26T04:00:00Z","v":2127458,"vw":18.389084},{"c":19.09,"h":19.09,"l":18.56,"n":23878,"o":18.78,"t":"2025-09-29T04:00:00Z","v":3279900,"vw":18.962692},{"c":19.64,"h":19.825,"l":19.065,"n":36949,"o":19.31,"t":"2025-09-30T04:00:00Z","v":5029812,"vw":19.542839},{"c":20.68,"h":20.71,"l":19.57,"n":44621,"o":19.8,"t":"2025-10-01T04:00:00Z","v":6423052,"vw":20.313769},{"c":20.41,"h":21.08,"l":20.4,"n":21460,"o":20.88,"t":"2025-10-02T04:00:00Z","v":2360704,"vw":20.61446},{"c":20.3,"h":20.415,"l":20,"n":14880,"o":20.34,"t":"2025-10-03T04:00:00Z","v":1529688,"vw":20.208897},{"c":20.4,"h":20.52,"l":20.15,"n":15850,"o":20.2,"t":"2025-10-06T04:00:00Z","v":1673575,"vw":20.368394},{"c":20.28,"h":20.62,"l":20.11,"n":14147,"o":20.34,"t":"2025-10-07T04:00:00Z","v":1350455,"vw":20.286698},{"c":20.45,"h":20.49,"l":19.935,"n":27232,"o":20.18,"t":"2025-10-08T04:00:00Z","v":2458402,"vw":20.284256},{"c":20.04,"h":20.59,"l":19.96,"n":19972,"o":20.42,"t":"2025-10-09T04:00:00Z","v":2586136,"vw":20.212802},{"c":19.05,"h":20.01,"l":18.9,"n":40297,"o":20.01,"t":"2025-10-10T04:00:00Z","v":4236774,"vw":19.424497},{"c":19.14,"h":19.6,"l":19.015,"n":25936,"o":19.29,"t":"2025-10-13T04:00:00Z","v":4750611,"vw":19.156557},{"c":18.22,"h":18.82,"l":18.19,"n":24605,"o":18.71,"t":"2025-10-14T04:00:00Z","v":2267934,"vw":18.400373},{"c":18.68,"h":18.9,"l":18.4336,"n":14647,"o":18.5,"t":"2025-10-15T04:00:00Z","v":1361387,"vw":18.69074},{"c":18.81,"h":18.86,"l":18.5,"n":12797,"o":18.71,"t":"2025-10-16T04:00:00Z","v":1211130,"vw":18.760355},{"c":18.8,"h":18.815,"l":18.45,"n":17346,"o":18.45,"t":"2025-10-17T04:00:00Z","v":2604646,"vw":18.747255},{"c":19.01,"h":19.205,"l":18.67,"n":14477,"o":18.78,"t":"2025-10-20T04:00:00Z","v":1746938,"vw":19.026865},{"c":18.62,"h":19,"l":18.5,"n":19551,"o":18.9,"t":"2025-10-21T04:00:00Z","v":2094860,"vw":18.653493},{"c":18.45,"h":18.77,"l":18.38,"n":12644,"o":18.63,"t":"2025-10-22T04:00:00Z","v":1312463,"vw":18.504545},{"c":18.39,"h":18.72,"l":18.3,"n":22407,"o":18.66,"t":"2025-10-23T04:00:00Z","v":3194835,"vw":18.495804},{"c":18.39,"h":18.645,"l":18.28,"n":16235,"o":18.63,"t":"2025-10-24T04:00:00Z","v":2624998,"vw":18.399339},{"c":18.68,"h":19.245,"l":18.56,"n":21441,"o":18.56,"t":"2025-10-27T04:00:00Z","v":2944400,"vw":18.766695},{"c":18.66,"h":18.7355,"l":18.225,"n":15315,"o":18.5,"t":"2025-10-28T04:00:00Z","v":1583704,"vw":18.571766},{"c":18.3,"h":18.79,"l":18.25,"n":15354,"o":18.68,"t":"2025-10-29T04:00:00Z","v":1866729,"vw":18.406067},{"c":17.63,"h":18.05,"l":17.595,"n":31705,"o":18.05,"t":"2025-10-30T04:00:00Z","v":4195436,"vw":17.759852},{"c":17.49,"h":17.76,"l":17.44,"n":17348,"o":17.63,"t":"2025-10-31T04:00:00Z","v":2193310,"vw":17.55722},{"c":17.57,"h":17.705,"l":17.26,"n":29627,"o":17.48,"t":"2025-11-03T05:00:00Z","v":5162733,"vw":17.498861},{"c":17.94,"h":18.115,"l":17.2,"n":25999,"o":17.28,"t":"2025-11-04T05:00:00Z","v":2719961,"vw":17.816405},{"c":18.45,"h":18.595,"l":17.88,"n":32264,"o":17.88,"t":"2025-11-05T05:00:00Z","v":3272944,"vw":18.362873},{"c":18.28,"h":18.85,"l":18.235,"n":27812,"o":18.66,"t":"2025-11-06T05:00:00Z","v":2574159,"vw":18.416573},{"c":18.66,"h":18.71,"l":18.01,"n":22931,"o":18.06,"t":"2025-11-07T05:00:00Z","v":2137236,"vw":18.466698},{"c":19.69,"h":19.885,"l":18.91,"n":38319,"o":18.92,"t":"2025-11-10T05:00:00Z","v":4454860,"vw":19.700668},{"c":19.85,"h":19.93,"l":19.575,"n":29375,"o":19.73,"t":"2025-11-11T05:00:00Z","v":3535460,"vw":19.792302},{"c":19.65,"h":19.83,"l":19.305,"n":29429,"o":19.72,"t":"2025-11-12T05:00:00Z","v":2952758,"vw":19.570097},{"c":19.71,"h":19.99,"l":19.58,"n":21451,"o":19.7,"t":"2025-11-13T05:00:00Z","v":2009239,"vw":19.758785},{"c":19.41,"h":19.75,"l":19.06,"n":29683,"o":19.41,"t":"2025-11-14T05:00:00Z","v":2628361,"vw":19.427809},{"c":19.6,"h":19.83,"l":19.2107,"n":30916,"o":19.23,"t":"2025-11-17T05:00:00Z","v":4044637,"vw":19.628404},{"c":19.63,"h":19.685,"l":19.045,"n":31486,"o":19.23,"t":"2025-11-18T05:00:00Z","v":3530657,"vw":19.412152},{"c":19.45,"h":19.605,"l":19.11,"n":28666,"o":19.5,"t":"2025-11-19T05:00:00Z","v":2740367,"vw":19.435769},{"c":18.09,"h":19.33,"l":17.8186,"n":33708,"o":18.62,"t":"2025-11-20T05:00:00Z","v":3738743,"vw":18.509627},{"c":18.64,"h":18.96,"l":17.88,"n":35504,"o":18,"t":"2025-11-21T05:00:00Z","v":4111817,"vw":18.639869},{"c":18.96,"h":18.96,"l":18.2362,"n":24566,"o":18.87,"t":"2025-11-24T05:00:00Z","v":5046097,"vw":18.825598},{"c":19.27,"h":19.425,"l":18.945,"n":25759,"o":19.09,"t":"2025-11-25T05:00:00Z","v":2312053,"vw":19.253011},{"c":19.76,"h":19.92,"l":19.083,"n":24511,"o":19.23,"t":"2025-11-26T05:00:00Z","v":2767782,"vw":19.766955},{"c":19.64,"h":19.95,"l":19.59,"n":13773,"o":19.89,"t":"2025-11-28T05:00:00Z","v":1601822,"vw":19.68327},{"c":20.23,"h":20.295,"l":19.34,"n":26384,"o":19.57,"t":"2025-12-01T05:00:00Z","v":3009688,"vw":20.100931},{"c":20.29,"h":20.33,"l":19.99,"n":25115,"o":20.27,"t":"2025-12-02T05:00:00Z","v":2916146,"vw":20.225053},{"c":19.74,"h":20.28,"l":19.69,"n":21871,"o":20.11,"t":"2025-12-03T05:00:00Z","v":2077644,"vw":19.90247},{"c":19.92,"h":19.98,"l":19.69,"n":16766,"o":19.88,"t":"2025-12-04T05:00:00Z","v":1909266,"vw":19.896696},{"c":20.12,"h":20.28,"l":19.95,"n":19781,"o":20.06,"t":"2025-12-05T05:00:00Z","v":2369166,"vw":20.15456},{"c":20.15,"h":20.49,"l":20.035,"n":30574,"o":20.27,"t":"2025-12-08T05:00:00Z","v":3874977,"vw":20.213801},{"c":20.16,"h":20.205,"l":19.5,"n":22431,"o":19.81,"t":"2025-12-09T05:00:00Z","v":2501499,"vw":19.96176},{"c":20.19,"h":20.39,"l":19.99,"n":17220,"o":20.27,"t":"2025-12-10T05:00:00Z","v":1699594,"vw":20.15317},{"c":20.1,"h":20.275,"l":19.82,"n":20552,"o":19.95,"t":"2025-12-11T05:00:00Z","v":2187344,"vw":20.146891},{"c":20.06,"h":20.24,"l":19.94,"n":23977,"o":20.17,"t":"2025-12-12T05:00:00Z","v":7072566,"vw":20.060764},{"c":19.52,"h":20.075,"l":19.435,"n":21802,"o":20.05,"t":"2025-12-15T05:00:00Z","v":2560295,"vw":19.618099},{"c":19.15,"h":19.48,"l":19.03,"n":23120,"o":19.46,"t":"2025-12-16T05:00:00Z","v":2576823,"vw":19.180423},{"c":19.08,"h":19.43,"l":19.02,"n":22392,"o":19.23,"t":"2025-12-17T05:00:00Z","v":2508344,"vw":19.145916},{"c":19.32,"h":19.485,"l":19.15,"n":21653,"o":19.23,"t":"2025-12-18T05:00:00Z","v":2184399,"vw":19.327504},{"c":19.14,"h":19.65,"l":19.135,"n":23644,"o":19.43,"t":"2025-12-19T05:00:00Z","v":4298342,"vw":19.260305},{"c":19.48,"h":19.49,"l":19.1325,"n":19184,"o":19.27,"t":"2025-12-22T05:00:00Z","v":2068357,"vw":19.387478},{"c":19.5,"h":19.625,"l":19.23,"n":13969,"o":19.47,"t":"2025-12-23T05:00:00Z","v":1596077,"vw":19.473233},{"c":19.58,"h":19.735,"l":19.28,"n":10437,"o":19.33,"t":"2025-12-24T05:00:00Z","v":1470312,"vw":19.637849},{"c":19.46,"h":19.58,"l":19.25,"n":16495,"o":19.56,"t":"2025-12-26T05:00:00Z","v":2014257,"vw":19.371936},{"c":19.36,"h":19.365,"l":19.0973,"n":16203,"o":19.25,"t":"2025-12-29T05:00:00Z","v":1879562,"vw":19.265344},{"c":18.02,"h":19.49,"l":17.96,"n":32163,"o":19.31,"t":"2025-12-30T05:00:00Z","v":4046748,"vw":18.283767},{"c":17.69,"h":18.0126,"l":17.675,"n":23177,"o":17.81,"t":"2025-12-31T05:00:00Z","v":2902320,"vw":17.770783},{"c":17.71,"h":18.255,"l":17.68,"n":20876,"o":18.05,"t":"2026-01-02T05:00:00Z","v":2249250,"vw":17.849513},{"c":17.86,"h":18.07,"l":17.13,"n":23683,"o":17.48,"t":"2026-01-05T05:00:00Z","v":2759544,"vw":17.698747},{"c":17.93,"h":18.225,"l":17.79,"n":35536,"o":17.94,"t":"2026-01-06T05:00:00Z","v":3484145,"vw":17.970421},{"c":17.84,"h":17.99,"l":17.75,"n":17229,"o":17.82,"t":"2026-01-07T05:00:00Z","v":1653292,"vw":17.870023},{"c":18.35,"h":18.405,"l":17.735,"n":18244,"o":17.76,"t":"2026-01-08T05:00:00Z","v":1531259,"vw":18.28562},{"c":17.91,"h":18.34,"l":17.815,"n":18305,"o":18.34,"t":"2026-01-09T05:00:00Z","v":1723592,"vw":17.941788},{"c":18.56,"h":18.71,"l":17.92,"n":18780,"o":17.92,"t":"2026-01-12T05:00:00Z","v":1666886,"vw":18.526123},{"c":18.58,"h":18.655,"l":18.21,"n":24554,"o":18.29,"t":"2026-01-13T05:00:00Z","v":2681412,"vw":18.499659},{"c":18.45,"h":18.855,"l":18.29,"n":28087,"o":18.45,"t":"2026-01-14T05:00:00Z","v":2590369,"vw":18.561219},{"c":18.22,"h":18.67,"l":18.14,"n":33880,"o":18.58,"t":"2026-01-15T05:00:00Z","v":4318361,"vw":18.249081},{"c":16.71,"h":18.38,"l":16.59,"n":36049,"o":18.13,"t":"2026-01-16T05:00:00Z","v":3799205,"vw":16.92223},{"c":17.19,"h":17.3,"l":16.58,"n":33174,"o":16.63,"t":"2026-01-20T05:00:00Z","v":4267252,"vw":17.150855},{"c":17.24,"h":17.61,"l":17.02,"n":25459,"o":17.37,"t":"2026-01-21T05:00:00Z","v":2804494,"vw":17.235899},{"c":17.42,"h":17.75,"l":17.185,"n":19786,"o":17.43,"t":"2026-01-22T05:00:00Z","v":2677814,"vw":17.494137},{"c":17.46,"h":17.48,"l":17.12,"n":10087,"o":17.31,"t":"2026-01-23T05:00:00Z","v":1178894,"vw":17.397288},{"c":17.37,"h":17.55,"l":17.13,"n":10453,"o":17.34,"t":"2026-01-26T05:00:00Z","v":1113337,"vw":17.398645},{"c":17.62,"h":17.735,"l":17.405,"n":19727,"o":17.54,"t":"2026-01-27T05:00:00Z","v":2144765,"vw":17.560157},{"c":17.67,"h":17.86,"l":17.54,"n":21103,"o":17.76,"t":"2026-01-28T05:00:00Z","v":2075986,"vw":17.694305},{"c":17.5,"h":18.01,"l":17.305,"n":18978,"o":17.7,"t":"2026-01-29T05:00:00Z","v":1847610,"vw":17.490966},{"c":17.11,"h":17.63,"l":17.1,"n":16342,"o":17.26,"t":"2026-01-30T05:00:00Z","v":1512557,"vw":17.257137},{"c":17.24,"h":17.39,"l":16.89,"n":22402,"o":17.16,"t":"2026-02-02T05:00:00Z","v":2264826,"vw":17.212738},{"c":17.17,"h":17.31,"l":17.01,"n":18402,"o":17.11,"t":"2026-02-03T05:00:00Z","v":1556849,"vw":17.152827},{"c":16.76,"h":17.24,"l":16.73,"n":14861,"o":17.19,"t":"2026-02-04T05:00:00Z","v":1374614,"vw":16.854094},{"c":17.31,"h":17.35,"l":16.725,"n":24547,"o":16.725,"t":"2026-02-05T05:00:00Z","v":2630884,"vw":17.178614},{"c":17.96,"h":18.085,"l":17.42,"n":19125,"o":17.42,"t":"2026-02-06T05:00:00Z","v":2254025,"vw":17.846527},{"c":17.93,"h":18.23,"l":17.805,"n":22728,"o":17.88,"t":"2026-02-09T05:00:00Z","v":2426580,"vw":17.968049},{"c":17.55,"h":18.04,"l":17.54,"n":19438,"o":17.86,"t":"2026-02-10T05:00:00Z","v":1805711,"vw":17.632034},{"c":17.56,"h":17.8,"l":17.43,"n":16141,"o":17.5,"t":"2026-02-11T05:00:00Z","v":1970017,"vw":17.571359},{"c":17.29,"h":17.624,"l":16.97,"n":15727,"o":17.52,"t":"2026-02-12T05:00:00Z","v":1484743,"vw":17.240196},{"c":17.54,"h":17.78,"l":17.21,"n":11684,"o":17.25,"t":"2026-02-13T05:00:00Z","v":937365,"vw":17.565849},{"c":17.59,"h":17.96,"l":17.39,"n":12239,"o":17.56,"t":"2026-02-17T05:00:00Z","v":1623836,"vw":17.584195},{"c":17.45,"h":17.6875,"l":17.39,"n":11577,"o":17.6,"t":"2026-02-18T05:00:00Z","v":971771,"vw":17.484104},{"c":17.48,"h":17.51,"l":17.31,"n":10127,"o":17.43,"t":"2026-02-19T05:00:00Z","v":819357,"vw":17.443785},{"c":17.7,"h":17.89,"l":17.245,"n":12190,"o":17.28,"t":"2026-02-20T05:00:00Z","v":980300,"vw":17.69181},{"c":16.98,"h":17.83,"l":16.935,"n":18306,"o":17.7,"t":"2026-02-23T05:00:00Z","v":1576925,"vw":17.105964},{"c":17.42,"h":17.47,"l":16.78,"n":13688,"o":16.93,"t":"2026-02-24T05:00:00Z","v":1248980,"vw":17.282937},{"c":17.75,"h":17.88,"l":17.42,"n":22297,"o":17.45,"t":"2026-02-25T05:00:00Z","v":2010452,"vw":17.750497},{"c":18.12,"h":18.6,"l":17.4,"n":30956,"o":17.99,"t":"2026-02-26T05:00:00Z","v":2505644,"vw":18.108562},{"c":17.42,"h":18.26,"l":17.26,"n":27013,"o":18.23,"t":"2026-02-27T05:00:00Z","v":3633008,"vw":17.450874},{"c":16.79,"h":17.105,"l":16.42,"n":20221,"o":16.96,"t":"2026-03-02T05:00:00Z","v":1692054,"vw":16.758085},{"c":15.67,"h":16.265,"l":15.54,"n":33695,"o":16.19,"t":"2026-03-03T05:00:00Z","v":3548248,"vw":15.704342},{"c":15.8,"h":16.07,"l":15.69,"n":30186,"o":15.8,"t":"2026-03-04T05:00:00Z","v":2981176,"vw":15.827418},{"c":15.97,"h":15.99,"l":15.39,"n":25286,"o":15.57,"t":"2026-03-05T05:00:00Z","v":2070175,"vw":15.817474},{"c":15.95,"h":16.23,"l":15.81,"n":24140,"o":15.99,"t":"2026-03-06T05:00:00Z","v":1833557,"vw":16.008549},{"c":16.27,"h":16.31,"l":15.56,"n":32783,"o":15.8,"t":"2026-03-09T04:00:00Z","v":2975879,"vw":15.953795},{"c":16.43,"h":17.01,"l":16.26,"n":28482,"o":16.38,"t":"2026-03-10T04:00:00Z","v":2296049,"vw":16.67645},{"c":15.94,"h":16.36,"l":15.8,"n":17464,"o":16.32,"t":"2026-03-11T04:00:00Z","v":1384363,"vw":15.973175},{"c":15.7,"h":16.079,"l":15.69,"n":16483,"o":15.9,"t":"2026-03-12T04:00:00Z","v":1659719,"vw":15.783959},{"c":16,"h":16.16,"l":15.75,"n":19556,"o":15.93,"t":"2026-03-13T04:00:00Z","v":1176231,"vw":16.014332},{"c":15.93,"h":16.485,"l":15.91,"n":16569,"o":16.34,"t":"2026-03-16T04:00:00Z","v":1996377,"vw":16.001164},{"c":15.9,"h":16.145,"l":15.81,"n":10718,"o":15.9,"t":"2026-03-17T04:00:00Z","v":1203227,"vw":15.936898},{"c":15.46,"h":16.125,"l":15.455,"n":21450,"o":15.79,"t":"2026-03-18T04:00:00Z","v":1696509,"vw":15.614732},{"c":15.63,"h":15.68,"l":14.912,"n":20376,"o":15.23,"t":"2026-03-19T04:00:00Z","v":1755121,"vw":15.527368},{"c":15.39,"h":15.69,"l":15.31,"n":19457,"o":15.56,"t":"2026-03-20T04:00:00Z","v":2436607,"vw":15.438501},{"c":15.62,"h":15.9046,"l":15.39,"n":21039,"o":15.41,"t":"2026-03-23T04:00:00Z","v":1935923,"vw":15.696964},{"c":15.51,"h":15.61,"l":15.21,"n":17192,"o":15.37,"t":"2026-03-24T04:00:00Z","v":1951610,"vw":15.503234},{"c":16.17,"h":16.41,"l":15.97,"n":21708,"o":16,"t":"2026-03-25T04:00:00Z","v":2225937,"vw":16.192859},{"c":16.18,"h":16.47,"l":15.91,"n":24235,"o":15.91,"t":"2026-03-26T04:00:00Z","v":4814953,"vw":16.190321},{"c":16.11,"h":16.29,"l":15.94,"n":17316,"o":16.15,"t":"2026-03-27T04:00:00Z","v":2089693,"vw":16.119789},{"c":16,"h":16.7,"l":16,"n":20210,"o":16.37,"t":"2026-03-30T04:00:00Z","v":3082346,"vw":16.136709},{"c":15.72,"h":15.88,"l":15.33,"n":31966,"o":15.7,"t":"2026-03-31T04:00:00Z","v":4268925,"vw":15.670489},{"c":15.02,"h":15.62,"l":14.88,"n":35757,"o":15.62,"t":"2026-04-01T04:00:00Z","v":3878228,"vw":15.082274},{"c":15,"h":15.1,"l":14.72,"n":22791,"o":15.07,"t":"2026-04-02T04:00:00Z","v":3466379,"vw":14.916901},{"c":15.02,"h":15.14,"l":14.8,"n":23090,"o":15.02,"t":"2026-04-06T04:00:00Z","v":2419247,"vw":14.959762},{"c":14.98,"h":15.15,"l":14.88,"n":19285,"o":14.93,"t":"2026-04-07T04:00:00Z","v":1926206,"vw":14.989052},{"c":15.44,"h":15.835,"l":15.25,"n":23500,"o":15.36,"t":"2026-04-08T04:00:00Z","v":2621884,"vw":15.539912},{"c":15.55,"h":15.65,"l":15.1162,"n":18313,"o":15.2,"t":"2026-04-09T04:00:00Z","v":1939704,"vw":15.470088},{"c":15.07,"h":15.32,"l":15,"n":22642,"o":15.11,"t":"2026-04-10T04:00:00Z","v":1872428,"vw":15.106593},{"c":14.82,"h":15.01,"l":14.71,"n":16317,"o":14.94,"t":"2026-04-13T04:00:00Z","v":2116754,"vw":14.809683},{"c":14.87,"h":15.185,"l":14.82,"n":20140,"o":14.82,"t":"2026-04-14T04:00:00Z","v":1462633,"vw":14.951662},{"c":15.1,"h":15.33,"l":14.77,"n":17990,"o":14.86,"t":"2026-04-15T04:00:00Z","v":1636378,"vw":15.134786},{"c":15.3,"h":15.63,"l":15.17,"n":13837,"o":15.24,"t":"2026-04-16T04:00:00Z","v":1443040,"vw":15.361441},{"c":15.59,"h":15.87,"l":15.301,"n":17673,"o":15.35,"t":"2026-04-17T04:00:00Z","v":1439128,"vw":15.656615},{"c":15.32,"h":15.62,"l":15.31,"n":14958,"o":15.57,"t":"2026-04-20T04:00:00Z","v":1400570,"vw":15.390028},{"c":14.74,"h":15.56,"l":14.64,"n":18925,"o":15.35,"t":"2026-04-21T04:00:00Z","v":1828379,"vw":14.810097},{"c":14.63,"h":14.945,"l":14.61,"n":19718,"o":14.79,"t":"2026-04-22T04:00:00Z","v":2032795,"vw":14.715048},{"c":14.25,"h":14.58,"l":14.12,"n":20499,"o":14.54,"t":"2026-04-23T04:00:00Z","v":2110828,"vw":14.244996},{"c":14.36,"h":14.42,"l":14.07,"n":13030,"o":14.29,"t":"2026-04-24T04:00:00Z","v":1204014,"vw":14.301193},{"c":14.44,"h":14.49,"l":14.26,"n":15244,"o":14.26,"t":"2026-04-27T04:00:00Z","v":1718866,"vw":14.415518},{"c":14.13,"h":14.65,"l":14.1,"n":14078,"o":14.45,"t":"2026-04-28T04:00:00Z","v":1493789,"vw":14.155711},{"c":14.14,"h":14.31,"l":14.09,"n":15469,"o":14.15,"t":"2026-04-29T04:00:00Z","v":1326537,"vw":14.154521},{"c":14.39,"h":14.445,"l":14.09,"n":16880,"o":14.09,"t":"2026-04-30T04:00:00Z","v":1550690,"vw":14.329788},{"c":14.52,"h":14.63,"l":14.3,"n":15967,"o":14.42,"t":"2026-05-01T04:00:00Z","v":1384219,"vw":14.513863},{"c":14.27,"h":14.635,"l":14.26,"n":15592,"o":14.47,"t":"2026-05-04T04:00:00Z","v":1192339,"vw":14.402925},{"c":14.12,"h":14.35,"l":14.085,"n":11175,"o":14.35,"t":"2026-05-05T04:00:00Z","v":964482,"vw":14.163932},{"c":14.73,"h":14.835,"l":14.285,"n":29931,"o":14.29,"t":"2026-05-06T04:00:00Z","v":3156411,"vw":14.641251},{"c":14.54,"h":14.79,"l":14.495,"n":22935,"o":14.7,"t":"2026-05-07T04:00:00Z","v":2257985,"vw":14.578551},{"c":14.46,"h":14.72,"l":14.435,"n":17488,"o":14.61,"t":"2026-05-08T04:00:00Z","v":1603394,"vw":14.518476},{"c":14.64,"h":14.9,"l":14.38,"n":33658,"o":14.38,"t":"2026-05-11T04:00:00Z","v":3619901,"vw":14.623277},{"c":14.57,"h":14.765,"l":14.21,"n":28216,"o":14.65,"t":"2026-05-12T04:00:00Z","v":3055963,"vw":14.508157},{"c":14.99,"h":15.23,"l":14.4,"n":34610,"o":14.54,"t":"2026-05-13T04:00:00Z","v":2832779,"vw":14.973889},{"c":14.15,"h":14.78,"l":14.15,"n":18972,"o":14.72,"t":"2026-05-14T04:00:00Z","v":1517532,"vw":14.319211},{"c":13.96,"h":14.165,"l":13.9239,"n":19529,"o":14.04,"t":"2026-05-15T04:00:00Z","v":1912527,"vw":14.003416},{"c":13.94,"h":14.08,"l":13.795,"n":20560,"o":13.99,"t":"2026-05-18T04:00:00Z","v":2228786,"vw":13.963169},{"c":14.11,"h":14.185,"l":13.915,"n":20528,"o":13.95,"t":"2026-05-19T04:00:00Z","v":2053813,"vw":14.102185},{"c":14.22,"h":14.235,"l":14,"n":29547,"o":14.1,"t":"2026-05-20T04:00:00Z","v":3086411,"vw":14.126529},{"c":14.52,"h":14.7,"l":13.94,"n":44434,"o":14,"t":"2026-05-21T04:00:00Z","v":6080673,"vw":14.434417},{"c":14.41,"h":14.45,"l":13.62,"n":35771,"o":13.64,"t":"2026-05-22T04:00:00Z","v":4289382,"vw":14.223307},{"c":14.73,"h":14.96,"l":14.42,"n":26443,"o":14.55,"t":"2026-05-26T04:00:00Z","v":2961389,"vw":14.757416},{"c":14.44,"h":14.69,"l":14.23,"n":23024,"o":14.63,"t":"2026-05-27T04:00:00Z","v":1889874,"vw":14.390397},{"c":14.51,"h":14.53,"l":13.99,"n":25564,"o":14.12,"t":"2026-05-28T04:00:00Z","v":2386400,"vw":14.373818},{"c":14.22,"h":14.61,"l":14.14,"n":31652,"o":14.51,"t":"2026-05-29T04:00:00Z","v":7834939,"vw":14.28337},{"c":14.5,"h":14.59,"l":14.17,"n":22566,"o":14.43,"t":"2026-06-01T04:00:00Z","v":2500911,"vw":14.479653},{"c":14.5,"h":14.98,"l":14.49,"n":22129,"o":14.98,"t":"2026-06-02T04:00:00Z","v":2235586,"vw":14.61662},{"c":14.21,"h":14.26,"l":14.02,"n":22969,"o":14.25,"t":"2026-06-03T04:00:00Z","v":2424922,"vw":14.160464},{"c":13.85,"h":14.255,"l":13.84,"n":23896,"o":14.04,"t":"2026-06-04T04:00:00Z","v":2638665,"vw":13.952529},{"c":13.53,"h":13.94,"l":13.515,"n":21773,"o":13.83,"t":"2026-06-05T04:00:00Z","v":2859112,"vw":13.625169},{"c":13.7,"h":13.93,"l":13.6,"n":18655,"o":13.6,"t":"2026-06-08T04:00:00Z","v":2413191,"vw":13.780261},{"c":13.57,"h":13.905,"l":13.44,"n":21357,"o":13.85,"t":"2026-06-09T04:00:00Z","v":2950022,"vw":13.582713},{"c":13.71,"h":13.93,"l":13.54,"n":18352,"o":13.54,"t":"2026-06-10T04:00:00Z","v":2348725,"vw":13.773897},{"c":13.89,"h":13.955,"l":13.48,"n":24638,"o":13.61,"t":"2026-06-11T04:00:00Z","v":3332810,"vw":13.748093},{"c":13.92,"h":14.14,"l":13.9,"n":18442,"o":14.03,"t":"2026-06-12T04:00:00Z","v":2888330,"vw":13.955564},{"c":13.87,"h":14.11,"l":13.865,"n":12867,"o":14.11,"t":"2026-06-15T04:00:00Z","v":1901819,"vw":13.952744},{"c":13.68,"h":13.78,"l":13.56,"n":16623,"o":13.63,"t":"2026-06-16T04:00:00Z","v":2262199,"vw":13.650596},{"c":13.37,"h":13.745,"l":13.27,"n":19582,"o":13.6,"t":"2026-06-17T04:00:00Z","v":2511220,"vw":13.437569},{"c":13.33,"h":13.575,"l":13.31,"n":20435,"o":13.43,"t":"2026-06-18T04:00:00Z","v":3056107,"vw":13.37901},{"c":13.24,"h":13.435,"l":13.11,"n":13626,"o":13.38,"t":"2026-06-22T04:00:00Z","v":1729477,"vw":13.260045},{"c":13.17,"h":13.25,"l":13,"n":15418,"o":13,"t":"2026-06-23T04:00:00Z","v":2007110,"vw":13.169264},{"c":13.4,"h":13.43,"l":13.09,"n":21012,"o":13.1,"t":"2026-06-24T04:00:00Z","v":3037680,"vw":13.36109},{"c":12.92,"h":13.29,"l":12.845,"n":19596,"o":13.19,"t":"2026-06-25T04:00:00Z","v":2932673,"vw":12.994646},{"c":13.14,"h":13.195,"l":12.65,"n":17514,"o":12.75,"t":"2026-06-26T04:00:00Z","v":2005440,"vw":13.059979},{"c":12.97,"h":13.31,"l":12.955,"n":22577,"o":13.11,"t":"2026-06-29T04:00:00Z","v":4050539,"vw":13.058219},{"c":13.26,"h":13.435,"l":12.98,"n":21571,"o":13.11,"t":"2026-06-30T04:00:00Z","v":3680318,"vw":13.292013},{"c":13.56,"h":13.625,"l":13.26,"n":23249,"o":13.26,"t":"2026-07-01T04:00:00Z","v":4175878,"vw":13.512794},{"c":13.26,"h":13.56,"l":13.21,"n":19723,"o":13.55,"t":"2026-07-02T04:00:00Z","v":2735420,"vw":13.323933},{"c":13.33,"h":13.5,"l":13.165,"n":17592,"o":13.44,"t":"2026-07-06T04:00:00Z","v":3168044,"vw":13.282011},{"c":13.54,"h":13.68,"l":13.27,"n":21662,"o":13.27,"t":"2026-07-07T04:00:00Z","v":2110288,"vw":13.504171},{"c":13.73,"h":14.1,"l":13.72,"n":17446,"o":13.91,"t":"2026-07-08T04:00:00Z","v":2064533,"vw":13.809535},{"c":13.85,"h":13.945,"l":13.52,"n":13055,"o":13.67,"t":"2026-07-09T04:00:00Z","v":1704168,"vw":13.863982},{"c":13.94,"h":14.225,"l":13.93,"n":12640,"o":13.98,"t":"2026-07-10T04:00:00Z","v":1826718,"vw":13.986213},{"c":13.92,"h":14.11,"l":13.88,"n":16832,"o":13.95,"t":"2026-07-13T04:00:00Z","v":1811701,"vw":13.947596},{"c":13.86,"h":14.06,"l":13.73,"n":13402,"o":13.96,"t":"2026-07-14T04:00:00Z","v":1842691,"vw":13.865776},{"c":14.23,"h":14.465,"l":13.9154,"n":20424,"o":14,"t":"2026-07-15T04:00:00Z","v":2765132,"vw":14.275696},{"c":14.6,"h":14.89,"l":14.22,"n":28660,"o":14.33,"t":"2026-07-16T04:00:00Z","v":3376066,"vw":14.7025},{"c":14.5,"h":14.61,"l":14.395,"n":20284,"o":14.5,"t":"2026-07-17T04:00:00Z","v":2232281,"vw":14.500521},{"c":14.6,"h":14.77,"l":14.5,"n":16380,"o":14.68,"t":"2026-07-20T04:00:00Z","v":1701825,"vw":14.617474},{"c":14.69,"h":14.745,"l":14.32,"n":19924,"o":14.53,"t":"2026-07-21T04:00:00Z","v":2223635,"vw":14.623209},{"c":14.68,"h":14.795,"l":14.56,"n":17987,"o":14.73,"t":"2026-07-22T04:00:00Z","v":1705657,"vw":14.686337},{"c":14.41,"h":14.69,"l":14.26,"n":10013,"o":14.69,"t":"2026-07-23T04:00:00Z","v":1072249,"vw":14.386735},{"c":14.25,"h":14.48,"l":14.195,"n":13034,"o":14.45,"t":"2026-07-24T04:00:00Z","v":1198580,"vw":14.289851},{"c":14.74,"h":14.87,"l":14.4,"n":11967,"o":14.4,"t":"2026-07-27T04:00:00Z","v":1310868,"vw":14.685661},{"c":14.85,"h":15.015,"l":14.69,"n":10812,"o":14.74,"t":"2026-07-28T04:00:00Z","v":1164751,"vw":14.840527},{"c":15.11,"h":15.2299,"l":14.775,"n":16098,"o":14.82,"t":"2026-07-29T04:00:00Z","v":1524965,"vw":15.094279},{"c":15.19,"h":15.205,"l":14.87,"n":13463,"o":15.02,"t":"2026-07-30T04:00:00Z","v":1334628,"vw":15.125731},{"c":15.34,"h":15.365,"l":15.045,"n":13018,"o":15.12,"t":"2026-07-31T04:00:00Z","v":1730707,"vw":15.291131},{"c":15.55,"h":15.59,"l":15.26,"n":16390,"o":15.49,"t":"2026-08-03T04:00:00Z","v":1563542,"vw":15.48902},{"c":15.59,"h":15.75,"l":15.25,"n":22279,"o":15.33,"t":"2026-08-04T04:00:00Z","v":2579511,"vw":15.567614},{"c":15.54,"h":15.665,"l":15.47,"n":21061,"o":15.59,"t":"2026-08-05T04:00:00Z","v":3817794,"vw":15.568588},{"c":15.41,"h":15.55,"l":15.28,"n":16499,"o":15.5,"t":"2026-08-06T04:00:00Z","v":1569794,"vw":15.432714},{"c":15.68,"h":15.74,"l":15.39,"n":16992,"o":15.56,"t":"2026-08-07T04:00:00Z","v":1306848,"vw":15.631915},{"c":15.41,"h":15.68,"l":15.41,"n":13488,"o":15.65,"t":"2026-08-10T04:00:00Z","v":1457177,"vw":15.518077},{"c":14.99,"h":15.345,"l":14.98,"n":13321,"o":15.23,"t":"2026-08-11T04:00:00Z","v":1647324,"vw":15.145221},{"c":14.45,"h":15,"l":14.285,"n":22876,"o":14.79,"t":"2026-08-12T04:00:00Z","v":2372771,"vw":14.451608},{"c":14.16,"h":14.49,"l":14,"n":17868,"o":14.48,"t":"2026-08-13T04:00:00Z","v":1830929,"vw":14.145894},{"c":14.18,"h":14.295,"l":14.0502,"n":13596,"o":14.2,"t":"2026-08-14T04:00:00Z","v":1283013,"vw":14.161606},{"c":14.04,"h":14.225,"l":13.94,"n":13502,"o":14.2,"t":"2026-08-17T04:00:00Z","v":1667076,"vw":14.015629},{"c":14.21,"h":14.245,"l":14.045,"n":13645,"o":14.15,"t":"2026-08-18T04:00:00Z","v":1656727,"vw":14.16345},{"c":14.45,"h":14.5,"l":14.22,"n":14237,"o":14.22,"t":"2026-08-19T04:00:00Z","v":1297350,"vw":14.433493},{"c":14.3,"h":14.425,"l":13.995,"n":17900,"o":14.12,"t":"2026-08-20T04:00:00Z","v":2334730,"vw":14.22676},{"c":14.53,"h":14.55,"l":14.17,"n":26119,"o":14.41,"t":"2026-08-21T04:00:00Z","v":2436173,"vw":14.439797},{"c":14.32,"h":14.63,"l":14.275,"n":31581,"o":14.46,"t":"2026-08-24T04:00:00Z","v":3262196,"vw":14.368413},{"c":14.16,"h":14.93,"l":13.9,"n":45403,"o":13.96,"t":"2026-08-25T04:00:00Z","v":11649662,"vw":14.188678},{"c":14.08,"h":14.305,"l":13.81,"n":32998,"o":14,"t":"2026-08-26T04:00:00Z","v":4836864,"vw":14.054521},{"c":13.47,"h":14.01,"l":13.305,"n":23700,"o":14,"t":"2026-08-27T04:00:00Z","v":3488252,"vw":13.501098},{"c":13.5,"h":13.75,"l":13.4,"n":24685,"o":13.58,"t":"2026-08-28T04:00:00Z","v":3730392,"vw":13.49831},{"c":13.1,"h":13.5,"l":12.86,"n":20741,"o":13.44,"t":"2026-08-31T04:00:00Z","v":3624188,"vw":13.087909},{"c":13.1,"h":13.48,"l":13.05,"n":23911,"o":13.09,"t":"2026-09-01T04:00:00Z","v":3296766,"vw":13.178651},{"c":13.02,"h":13.355,"l":13.005,"n":21318,"o":13.1,"t":"2026-09-02T04:00:00Z","v":3342507,"vw":13.129562},{"c":13.08,"h":13.21,"l":12.935,"n":24649,"o":13.07,"t":"2026-09-03T04:00:00Z","v":3396320,"vw":13.067761},{"c":13.2,"h":13.35,"l":13.06,"n":26603,"o":13.1,"t":"2026-09-04T04:00:00Z","v":3521654,"vw":13.208232},{"c":13.03,"h":13.07,"l":12.905,"n":19198,"o":13.05,"t":"2026-09-08T04:00:00Z","v":3579716,"vw":13.017613},{"c":12.51,"h":13.06,"l":12.505,"n":24706,"o":13.03,"t":"2026-09-09T04:00:00Z","v":3989713,"vw":12.613115},{"c":12.58,"h":12.615,"l":12.475,"n":14413,"o":12.5,"t":"2026-09-10T04:00:00Z","v":2353322,"vw":12.569112},{"c":12.47,"h":12.76,"l":12.45,"n":16492,"o":12.71,"t":"2026-09-11T04:00:00Z","v":2945969,"vw":12.522014},{"c":12.44,"h":12.585,"l":12.415,"n":15406,"o":12.47,"t":"2026-09-14T04:00:00Z","v":3544580,"vw":12.508363},{"c":12.09,"h":12.415,"l":12.02,"n":14679,"o":12.4,"t":"2026-09-15T04:00:00Z","v":2811851,"vw":12.146084},{"c":12.25,"h":12.33,"l":12.05,"n":18225,"o":12.12,"t":"2026-09-16T04:00:00Z","v":3124446,"vw":12.233145},{"c":12.19,"h":12.39,"l":12.18,"n":16836,"o":12.34,"t":"2026-09-17T04:00:00Z","v":2147418,"vw":12.25901},{"c":12.31,"h":12.467,"l":12.2,"n":13060,"o":12.2,"t":"2026-09-18T04:00:00Z","v":3374789,"vw":12.349828},{"c":12.5,"h":12.52,"l":12.28,"n":17061,"o":12.45,"t":"2026-09-21T04:00:00Z","v":2271854,"vw":12.4331},{"c":12.67,"h":12.813,"l":12.429,"n":18225,"o":12.58,"t":"2026-09-22T04:00:00Z","v":2963044,"vw":12.585786},{"c":12.37,"h":12.545,"l":12.345,"n":14607,"o":12.54,"t":"2026-09-23T04:00:00Z","v":2880368,"vw":12.421785},{"c":12.37,"h":12.46,"l":12.23,"n":13349,"o":12.4,"t":"2026-09-24T04:00:00Z","v":2262231,"vw":12.351294},{"c":12.38,"h":12.41,"l":12.27,"n":12468,"o":12.39,"t":"2026-09-25T04:00:00Z","v":2002518,"vw":12.36933},{"c":12.47,"h":12.555,"l":12.3548,"n":12461,"o":12.38,"t":"2026-09-28T04:00:00Z","v":2311604,"vw":12.468319},{"c":12.38,"h":12.4666,"l":12.275,"n":12357,"o":12.39,"t":"2026-09-29T04:00:00Z","v":2286407,"vw":12.393093},{"c":12.51,"h":12.725,"l":12.48,"n":22824,"o":12.51,"t":"2026-09-30T04:00:00Z","v":3828214,"vw":12.56382},{"c":12.44,"h":12.74,"l":12.425,"n":14633,"o":12.59,"t":"2026-10-01T04:00:00Z","v":2744692,"vw":12.505984},{"c":12.33,"h":12.42,"l":12.21,"n":13535,"o":12.42,"t":"2026-10-02T04:00:00Z","v":2258043,"vw":12.29854},{"c":12.71,"h":12.8075,"l":12.42,"n":16030,"o":12.42,"t":"2026-10-05T04:00:00Z","v":2950137,"vw":12.681088},{"c":12.75,"h":12.795,"l":12.45,"n":15944,"o":12.69,"t":"2026-10-06T04:00:00Z","v":3225566,"vw":12.70369},{"c":12.77,"h":12.865,"l":12.57,"n":15566,"o":12.66,"t":"2026-10-07T04:00:00Z","v":3134128,"vw":12.76698},{"c":12.72,"h":12.82,"l":12.615,"n":14653,"o":12.71,"t":"2026-10-08T04:00:00Z","v":3719359,"vw":12.70533},{"c":12.9,"h":13.13,"l":12.85,"n":19283,"o":12.88,"t":"2026-10-09T04:00:00Z","v":2773900,"vw":12.960623},{"c":12.86,"h":12.9399,"l":12.66,"n":11577,"o":12.93,"t":"2026-10-12T04:00:00Z","v":1333376,"vw":12.856593},{"c":12.88,"h":13.03,"l":12.75,"n":17848,"o":12.93,"t":"2026-10-13T04:00:00Z","v":2098620,"vw":12.897159},{"c":12.86,"h":12.92,"l":12.745,"n":14190,"o":12.88,"t":"2026-10-14T04:00:00Z","v":1968809,"vw":12.850271},{"c":13.17,"h":13.2951,"l":12.86,"n":13722,"o":12.87,"t":"2026-10-15T04:00:00Z","v":1903351,"vw":13.18824},{"c":12.86,"h":13.27,"l":12.84,"n":18599,"o":13.27,"t":"2026-10-16T04:00:00Z","v":2572278,"vw":12.909823},{"c":12.8,"h":12.91,"l":12.75,"n":12734,"o":12.87,"t":"2026-10-19T04:00:00Z","v":1864183,"vw":12.806746},{"c":12.96,"h":12.97,"l":12.715,"n":15004,"o":12.87,"t":"2026-10-20T04:00:00Z","v":1956783,"vw":12.850515},{"c":12.59,"h":12.96,"l":12.395,"n":18572,"o":12.78,"t":"2026-10-21T04:00:00Z","v":2357533,"vw":12.579518},{"c":12.77,"h":12.815,"l":12.38,"n":17876,"o":12.39,"t":"2026-10-22T04:00:00Z","v":2177257,"vw":12.738104},{"c":12.5,"h":12.76,"l":12.42,"n":5805,"o":12.66,"t":"2026-10-23T04:00:00Z","v":643415,"vw":12.565919}],"volatilityBars":[{"c":12.575,"h":12.575,"l":12.575,"n":1,"o":12.575,"t":"2026-09-22T10:30:00Z","v":230,"vw":12.575},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-09-22T11:30:00Z","v":800,"vw":12.65},{"c":12.525,"h":12.813,"l":12.429,"n":1150,"o":12.58,"t":"2026-09-22T13:30:00Z","v":287379,"vw":12.524998},{"c":12.545,"h":12.64,"l":12.54,"n":1232,"o":12.545,"t":"2026-09-22T13:45:00Z","v":256222,"vw":12.589979},{"c":12.58,"h":12.59,"l":12.52,"n":697,"o":12.54,"t":"2026-09-22T14:00:00Z","v":102682,"vw":12.54926},{"c":12.57,"h":12.585,"l":12.545,"n":607,"o":12.58,"t":"2026-09-22T14:15:00Z","v":81765,"vw":12.567716},{"c":12.535,"h":12.57,"l":12.51,"n":907,"o":12.57,"t":"2026-09-22T14:30:00Z","v":157539,"vw":12.543183},{"c":12.55,"h":12.555,"l":12.525,"n":416,"o":12.535,"t":"2026-09-22T14:45:00Z","v":32601,"vw":12.536903},{"c":12.53,"h":12.565,"l":12.53,"n":540,"o":12.55,"t":"2026-09-22T15:00:00Z","v":86090,"vw":12.549219},{"c":12.545,"h":12.545,"l":12.51,"n":428,"o":12.535,"t":"2026-09-22T15:15:00Z","v":46301,"vw":12.526251},{"c":12.515,"h":12.54,"l":12.51,"n":384,"o":12.54,"t":"2026-09-22T15:30:00Z","v":51606,"vw":12.526818},{"c":12.525,"h":12.545,"l":12.51,"n":774,"o":12.51,"t":"2026-09-22T15:45:00Z","v":86396,"vw":12.532083},{"c":12.52,"h":12.525,"l":12.51,"n":399,"o":12.525,"t":"2026-09-22T16:00:00Z","v":31037,"vw":12.517244},{"c":12.5,"h":12.52,"l":12.5,"n":499,"o":12.52,"t":"2026-09-22T16:15:00Z","v":51787,"vw":12.512891},{"c":12.585,"h":12.585,"l":12.5,"n":794,"o":12.5,"t":"2026-09-22T16:30:00Z","v":128126,"vw":12.546103},{"c":12.615,"h":12.63,"l":12.58,"n":633,"o":12.585,"t":"2026-09-22T16:45:00Z","v":103477,"vw":12.61274},{"c":12.58,"h":12.6178,"l":12.575,"n":384,"o":12.615,"t":"2026-09-22T17:00:00Z","v":44486,"vw":12.596119},{"c":12.585,"h":12.585,"l":12.57,"n":370,"o":12.58,"t":"2026-09-22T17:15:00Z","v":44263,"vw":12.577665},{"c":12.605,"h":12.61,"l":12.58,"n":450,"o":12.59,"t":"2026-09-22T17:30:00Z","v":43546,"vw":12.597714},{"c":12.605,"h":12.625,"l":12.6,"n":720,"o":12.605,"t":"2026-09-22T17:45:00Z","v":104661,"vw":12.611206},{"c":12.56,"h":12.62,"l":12.55,"n":506,"o":12.61,"t":"2026-09-22T18:00:00Z","v":59313,"vw":12.592403},{"c":12.575,"h":12.575,"l":12.555,"n":394,"o":12.565,"t":"2026-09-22T18:15:00Z","v":44197,"vw":12.567403},{"c":12.565,"h":12.575,"l":12.565,"n":555,"o":12.575,"t":"2026-09-22T18:30:00Z","v":49036,"vw":12.56982},{"c":12.575,"h":12.585,"l":12.565,"n":610,"o":12.57,"t":"2026-09-22T18:45:00Z","v":58970,"vw":12.576209},{"c":12.595,"h":12.595,"l":12.565,"n":604,"o":12.57,"t":"2026-09-22T19:00:00Z","v":81401,"vw":12.577364},{"c":12.615,"h":12.62,"l":12.57,"n":937,"o":12.595,"t":"2026-09-22T19:15:00Z","v":152508,"vw":12.590228},{"c":12.635,"h":12.635,"l":12.61,"n":795,"o":12.615,"t":"2026-09-22T19:30:00Z","v":139772,"vw":12.627692},{"c":12.675,"h":12.68,"l":12.625,"n":2232,"o":12.635,"t":"2026-09-22T19:45:00Z","v":390917,"vw":12.652142},{"c":12.67,"h":12.67,"l":12.67,"n":27,"o":12.67,"t":"2026-09-22T20:00:00Z","v":241475,"vw":12.67},{"c":12.59,"h":12.59,"l":12.59,"n":1,"o":12.59,"t":"2026-09-22T20:45:00Z","v":236,"vw":12.59},{"c":12.6731,"h":12.6731,"l":12.6731,"n":1,"o":12.6731,"t":"2026-09-22T21:45:00Z","v":480,"vw":12.6731},{"c":12.54,"h":12.54,"l":12.54,"n":2,"o":12.54,"t":"2026-09-23T13:15:00Z","v":200,"vw":12.54},{"c":12.45,"h":12.54,"l":12.44,"n":506,"o":12.54,"t":"2026-09-23T13:30:00Z","v":124151,"vw":12.506902},{"c":12.405,"h":12.455,"l":12.4,"n":523,"o":12.45,"t":"2026-09-23T13:45:00Z","v":62604,"vw":12.438211},{"c":12.44,"h":12.44,"l":12.38,"n":594,"o":12.4,"t":"2026-09-23T14:00:00Z","v":69866,"vw":12.413734},{"c":12.47,"h":12.475,"l":12.4309,"n":578,"o":12.435,"t":"2026-09-23T14:15:00Z","v":48972,"vw":12.455258},{"c":12.48,"h":12.52,"l":12.465,"n":516,"o":12.475,"t":"2026-09-23T14:30:00Z","v":79563,"vw":12.496345},{"c":12.5,"h":12.51,"l":12.47,"n":455,"o":12.48,"t":"2026-09-23T14:45:00Z","v":56808,"vw":12.4947},{"c":12.52,"h":12.545,"l":12.5,"n":606,"o":12.5077,"t":"2026-09-23T15:00:00Z","v":136146,"vw":12.517616},{"c":12.5,"h":12.525,"l":12.495,"n":412,"o":12.52,"t":"2026-09-23T15:15:00Z","v":71239,"vw":12.510487},{"c":12.505,"h":12.51,"l":12.49,"n":339,"o":12.5,"t":"2026-09-23T15:30:00Z","v":37887,"vw":12.501235},{"c":12.495,"h":12.51,"l":12.475,"n":271,"o":12.505,"t":"2026-09-23T15:45:00Z","v":43954,"vw":12.492791},{"c":12.5,"h":12.5,"l":12.48,"n":279,"o":12.495,"t":"2026-09-23T16:00:00Z","v":39876,"vw":12.494336},{"c":12.465,"h":12.5,"l":12.455,"n":306,"o":12.5,"t":"2026-09-23T16:15:00Z","v":52349,"vw":12.475478},{"c":12.46,"h":12.47,"l":12.43,"n":411,"o":12.465,"t":"2026-09-23T16:30:00Z","v":58225,"vw":12.446963},{"c":12.42,"h":12.46,"l":12.42,"n":272,"o":12.46,"t":"2026-09-23T16:45:00Z","v":30984,"vw":12.444223},{"c":12.36,"h":12.425,"l":12.35,"n":687,"o":12.42,"t":"2026-09-23T17:00:00Z","v":123351,"vw":12.3728},{"c":12.385,"h":12.39,"l":12.36,"n":620,"o":12.365,"t":"2026-09-23T17:15:00Z","v":125736,"vw":12.376052},{"c":12.4,"h":12.405,"l":12.38,"n":327,"o":12.385,"t":"2026-09-23T17:30:00Z","v":33238,"vw":12.389887},{"c":12.4199,"h":12.42,"l":12.4,"n":376,"o":12.4,"t":"2026-09-23T17:45:00Z","v":53698,"vw":12.413746},{"c":12.44,"h":12.455,"l":12.41,"n":549,"o":12.415,"t":"2026-09-23T18:00:00Z","v":101791,"vw":12.430557},{"c":12.45,"h":12.46,"l":12.435,"n":400,"o":12.445,"t":"2026-09-23T18:15:00Z","v":65682,"vw":12.44753},{"c":12.43,"h":12.46,"l":12.43,"n":464,"o":12.455,"t":"2026-09-23T18:30:00Z","v":66240,"vw":12.442962},{"c":12.44,"h":12.4492,"l":12.43,"n":404,"o":12.435,"t":"2026-09-23T18:45:00Z","v":51826,"vw":12.439712},{"c":12.4358,"h":12.445,"l":12.43,"n":401,"o":12.435,"t":"2026-09-23T19:00:00Z","v":55408,"vw":12.436058},{"c":12.42,"h":12.44,"l":12.41,"n":483,"o":12.435,"t":"2026-09-23T19:15:00Z","v":75648,"vw":12.426411},{"c":12.395,"h":12.4238,"l":12.39,"n":744,"o":12.42,"t":"2026-09-23T19:30:00Z","v":106050,"vw":12.409428},{"c":12.36,"h":12.3991,"l":12.345,"n":2967,"o":12.395,"t":"2026-09-23T19:45:00Z","v":608274,"vw":12.369336},{"c":12.417,"h":12.417,"l":12.37,"n":16,"o":12.37,"t":"2026-09-23T20:00:00Z","v":343828,"vw":12.376113},{"c":12.39,"h":12.46,"l":12.34,"n":757,"o":12.4,"t":"2026-09-24T13:30:00Z","v":143229,"vw":12.40487},{"c":12.37,"h":12.405,"l":12.34,"n":518,"o":12.38,"t":"2026-09-24T13:45:00Z","v":53928,"vw":12.373561},{"c":12.33,"h":12.39,"l":12.33,"n":539,"o":12.365,"t":"2026-09-24T14:00:00Z","v":63220,"vw":12.367291},{"c":12.3,"h":12.335,"l":12.295,"n":530,"o":12.335,"t":"2026-09-24T14:15:00Z","v":55852,"vw":12.311974},{"c":12.28,"h":12.32,"l":12.28,"n":418,"o":12.295,"t":"2026-09-24T14:30:00Z","v":44393,"vw":12.306592},{"c":12.25,"h":12.28,"l":12.23,"n":473,"o":12.28,"t":"2026-09-24T14:45:00Z","v":52537,"vw":12.250964},{"c":12.245,"h":12.255,"l":12.23,"n":465,"o":12.245,"t":"2026-09-24T15:00:00Z","v":92972,"vw":12.246725},{"c":12.265,"h":12.28,"l":12.24,"n":584,"o":12.245,"t":"2026-09-24T15:15:00Z","v":90775,"vw":12.265011},{"c":12.275,"h":12.29,"l":12.26,"n":594,"o":12.265,"t":"2026-09-24T15:30:00Z","v":71856,"vw":12.27881},{"c":12.285,"h":12.285,"l":12.26,"n":386,"o":12.27,"t":"2026-09-24T15:45:00Z","v":44997,"vw":12.273859},{"c":12.28,"h":12.285,"l":12.27,"n":376,"o":12.28,"t":"2026-09-24T16:00:00Z","v":50328,"vw":12.277175},{"c":12.4,"h":12.4,"l":12.28,"n":731,"o":12.28,"t":"2026-09-24T16:15:00Z","v":97223,"vw":12.329221},{"c":12.415,"h":12.425,"l":12.38,"n":276,"o":12.4,"t":"2026-09-24T16:30:00Z","v":30930,"vw":12.406581},{"c":12.405,"h":12.41,"l":12.38,"n":317,"o":12.41,"t":"2026-09-24T16:45:00Z","v":33828,"vw":12.394628},{"c":12.405,"h":12.405,"l":12.385,"n":484,"o":12.4,"t":"2026-09-24T17:00:00Z","v":73258,"vw":12.395356},{"c":12.365,"h":12.4,"l":12.35,"n":298,"o":12.4,"t":"2026-09-24T17:15:00Z","v":35063,"vw":12.372712},{"c":12.36,"h":12.375,"l":12.35,"n":254,"o":12.365,"t":"2026-09-24T17:30:00Z","v":29051,"vw":12.363837},{"c":12.375,"h":12.38,"l":12.36,"n":220,"o":12.36,"t":"2026-09-24T17:45:00Z","v":39632,"vw":12.369523},{"c":12.375,"h":12.38,"l":12.35,"n":285,"o":12.375,"t":"2026-09-24T18:00:00Z","v":26406,"vw":12.365806},{"c":12.385,"h":12.39,"l":12.37,"n":310,"o":12.375,"t":"2026-09-24T18:15:00Z","v":39944,"vw":12.380872},{"c":12.37,"h":12.395,"l":12.361,"n":500,"o":12.38,"t":"2026-09-24T18:30:00Z","v":61631,"vw":12.378103},{"c":12.36,"h":12.38,"l":12.36,"n":247,"o":12.375,"t":"2026-09-24T18:45:00Z","v":41088,"vw":12.371601},{"c":12.37,"h":12.375,"l":12.35,"n":322,"o":12.365,"t":"2026-09-24T19:00:00Z","v":50269,"vw":12.363689},{"c":12.395,"h":12.395,"l":12.365,"n":361,"o":12.365,"t":"2026-09-24T19:15:00Z","v":32562,"vw":12.378946},{"c":12.405,"h":12.405,"l":12.39,"n":785,"o":12.39,"t":"2026-09-24T19:30:00Z","v":96061,"vw":12.397604},{"c":12.375,"h":12.41,"l":12.35,"n":2153,"o":12.405,"t":"2026-09-24T19:45:00Z","v":268769,"vw":12.377814},{"c":12.37,"h":12.37,"l":12.37,"n":23,"o":12.37,"t":"2026-09-24T20:00:00Z","v":339393,"vw":12.37},{"c":12.37,"h":12.37,"l":12.37,"n":3,"o":12.37,"t":"2026-09-24T20:15:00Z","v":398,"vw":12.37},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-09-24T23:45:00Z","v":250,"vw":12.4},{"c":12.375,"h":12.39,"l":12.3,"n":562,"o":12.39,"t":"2026-09-25T13:30:00Z","v":62313,"vw":12.344176},{"c":12.335,"h":12.385,"l":12.335,"n":501,"o":12.37,"t":"2026-09-25T13:45:00Z","v":61843,"vw":12.355772},{"c":12.35,"h":12.355,"l":12.27,"n":543,"o":12.33,"t":"2026-09-25T14:00:00Z","v":54541,"vw":12.309295},{"c":12.355,"h":12.365,"l":12.335,"n":432,"o":12.355,"t":"2026-09-25T14:15:00Z","v":55623,"vw":12.356565},{"c":12.345,"h":12.365,"l":12.3,"n":369,"o":12.355,"t":"2026-09-25T14:30:00Z","v":35369,"vw":12.339731},{"c":12.365,"h":12.365,"l":12.335,"n":448,"o":12.345,"t":"2026-09-25T14:45:00Z","v":48549,"vw":12.34792},{"c":12.34,"h":12.365,"l":12.34,"n":384,"o":12.365,"t":"2026-09-25T15:00:00Z","v":42399,"vw":12.351988},{"c":12.34,"h":12.355,"l":12.33,"n":431,"o":12.34,"t":"2026-09-25T15:15:00Z","v":47807,"vw":12.340877},{"c":12.32,"h":12.35,"l":12.32,"n":466,"o":12.345,"t":"2026-09-25T15:30:00Z","v":73828,"vw":12.340562},{"c":12.365,"h":12.365,"l":12.32,"n":403,"o":12.32,"t":"2026-09-25T15:45:00Z","v":52565,"vw":12.338859},{"c":12.37,"h":12.395,"l":12.37,"n":417,"o":12.37,"t":"2026-09-25T16:00:00Z","v":56738,"vw":12.385311},{"c":12.365,"h":12.375,"l":12.36,"n":305,"o":12.37,"t":"2026-09-25T16:15:00Z","v":37364,"vw":12.369927},{"c":12.385,"h":12.395,"l":12.36,"n":384,"o":12.365,"t":"2026-09-25T16:30:00Z","v":62724,"vw":12.380189},{"c":12.375,"h":12.38,"l":12.37,"n":191,"o":12.38,"t":"2026-09-25T16:45:00Z","v":14716,"vw":12.374042},{"c":12.395,"h":12.4,"l":12.375,"n":345,"o":12.375,"t":"2026-09-25T17:00:00Z","v":44237,"vw":12.391158},{"c":12.4,"h":12.4,"l":12.38,"n":331,"o":12.395,"t":"2026-09-25T17:15:00Z","v":45228,"vw":12.389257},{"c":12.385,"h":12.4,"l":12.38,"n":376,"o":12.4,"t":"2026-09-25T17:30:00Z","v":50863,"vw":12.389841},{"c":12.405,"h":12.405,"l":12.38,"n":458,"o":12.385,"t":"2026-09-25T17:45:00Z","v":38288,"vw":12.392307},{"c":12.385,"h":12.41,"l":12.38,"n":274,"o":12.405,"t":"2026-09-25T18:00:00Z","v":45885,"vw":12.394079},{"c":12.375,"h":12.38,"l":12.37,"n":297,"o":12.38,"t":"2026-09-25T18:15:00Z","v":30138,"vw":12.375359},{"c":12.345,"h":12.38,"l":12.34,"n":526,"o":12.375,"t":"2026-09-25T18:30:00Z","v":61055,"vw":12.360345},{"c":12.365,"h":12.37,"l":12.34,"n":356,"o":12.345,"t":"2026-09-25T18:45:00Z","v":34996,"vw":12.35612},{"c":12.375,"h":12.375,"l":12.36,"n":522,"o":12.365,"t":"2026-09-25T19:00:00Z","v":67249,"vw":12.36457},{"c":12.375,"h":12.395,"l":12.37,"n":636,"o":12.375,"t":"2026-09-25T19:15:00Z","v":130386,"vw":12.38037},{"c":12.395,"h":12.4,"l":12.365,"n":744,"o":12.375,"t":"2026-09-25T19:30:00Z","v":107806,"vw":12.378321},{"c":12.385,"h":12.41,"l":12.35,"n":1581,"o":12.3908,"t":"2026-09-25T19:45:00Z","v":294076,"vw":12.383272},{"c":12.38,"h":12.38,"l":12.38,"n":23,"o":12.38,"t":"2026-09-25T20:00:00Z","v":245386,"vw":12.38},{"c":12.38,"h":12.38,"l":12.38,"n":1,"o":12.38,"t":"2026-09-25T20:30:00Z","v":3950,"vw":12.38},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-09-25T23:45:00Z","v":100,"vw":12.3},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-09-28T12:15:00Z","v":500,"vw":12.45},{"c":12.39,"h":12.43,"l":12.3548,"n":462,"o":12.38,"t":"2026-09-28T13:30:00Z","v":63592,"vw":12.390385},{"c":12.425,"h":12.43,"l":12.385,"n":354,"o":12.39,"t":"2026-09-28T13:45:00Z","v":34242,"vw":12.407266},{"c":12.455,"h":12.47,"l":12.42,"n":719,"o":12.425,"t":"2026-09-28T14:00:00Z","v":74760,"vw":12.447874},{"c":12.465,"h":12.485,"l":12.43,"n":511,"o":12.46,"t":"2026-09-28T14:15:00Z","v":56784,"vw":12.459079},{"c":12.41,"h":12.475,"l":12.405,"n":452,"o":12.465,"t":"2026-09-28T14:30:00Z","v":55734,"vw":12.449376},{"c":12.405,"h":12.445,"l":12.385,"n":464,"o":12.415,"t":"2026-09-28T14:45:00Z","v":55816,"vw":12.41211},{"c":12.445,"h":12.445,"l":12.395,"n":275,"o":12.405,"t":"2026-09-28T15:00:00Z","v":33053,"vw":12.414273},{"c":12.44,"h":12.46,"l":12.43,"n":467,"o":12.445,"t":"2026-09-28T15:15:00Z","v":72136,"vw":12.443171},{"c":12.41,"h":12.4491,"l":12.4,"n":398,"o":12.44,"t":"2026-09-28T15:30:00Z","v":57966,"vw":12.424069},{"c":12.455,"h":12.455,"l":12.41,"n":285,"o":12.41,"t":"2026-09-28T15:45:00Z","v":26100,"vw":12.433126},{"c":12.435,"h":12.46,"l":12.425,"n":296,"o":12.455,"t":"2026-09-28T16:00:00Z","v":37888,"vw":12.449805},{"c":12.505,"h":12.515,"l":12.43,"n":665,"o":12.43,"t":"2026-09-28T16:15:00Z","v":81792,"vw":12.47125},{"c":12.475,"h":12.5,"l":12.47,"n":201,"o":12.5,"t":"2026-09-28T16:30:00Z","v":21573,"vw":12.487727},{"c":12.485,"h":12.49,"l":12.462,"n":331,"o":12.48,"t":"2026-09-28T16:45:00Z","v":62578,"vw":12.480059},{"c":12.545,"h":12.55,"l":12.48,"n":544,"o":12.48,"t":"2026-09-28T17:00:00Z","v":66217,"vw":12.518625},{"c":12.52,"h":12.54,"l":12.52,"n":275,"o":12.54,"t":"2026-09-28T17:15:00Z","v":26604,"vw":12.532799},{"c":12.52,"h":12.5277,"l":12.5,"n":261,"o":12.5277,"t":"2026-09-28T17:30:00Z","v":23540,"vw":12.510069},{"c":12.53,"h":12.54,"l":12.52,"n":392,"o":12.52,"t":"2026-09-28T17:45:00Z","v":66351,"vw":12.531643},{"c":12.55,"h":12.555,"l":12.53,"n":232,"o":12.535,"t":"2026-09-28T18:00:00Z","v":18524,"vw":12.542827},{"c":12.515,"h":12.555,"l":12.49,"n":485,"o":12.555,"t":"2026-09-28T18:15:00Z","v":89154,"vw":12.530936},{"c":12.48,"h":12.515,"l":12.48,"n":361,"o":12.51,"t":"2026-09-28T18:30:00Z","v":42001,"vw":12.501107},{"c":12.48,"h":12.4892,"l":12.46,"n":593,"o":12.48,"t":"2026-09-28T18:45:00Z","v":78473,"vw":12.472806},{"c":12.46,"h":12.48,"l":12.455,"n":425,"o":12.48,"t":"2026-09-28T19:00:00Z","v":56296,"vw":12.466309},{"c":12.45,"h":12.47,"l":12.445,"n":531,"o":12.46,"t":"2026-09-28T19:15:00Z","v":102953,"vw":12.460846},{"c":12.47,"h":12.49,"l":12.455,"n":710,"o":12.455,"t":"2026-09-28T19:30:00Z","v":108041,"vw":12.47538},{"c":12.475,"h":12.48,"l":12.46,"n":1586,"o":12.475,"t":"2026-09-28T19:45:00Z","v":244616,"vw":12.469625},{"c":12.47,"h":12.47,"l":12.47,"n":21,"o":12.47,"t":"2026-09-28T20:00:00Z","v":533961,"vw":12.47},{"c":12.385,"h":12.39,"l":12.275,"n":939,"o":12.39,"t":"2026-09-29T13:30:00Z","v":187090,"vw":12.355047},{"c":12.375,"h":12.4157,"l":12.375,"n":646,"o":12.39,"t":"2026-09-29T13:45:00Z","v":76530,"vw":12.405028},{"c":12.44,"h":12.445,"l":12.37,"n":498,"o":12.375,"t":"2026-09-29T14:00:00Z","v":74725,"vw":12.409448},{"c":12.431,"h":12.4666,"l":12.4,"n":450,"o":12.44,"t":"2026-09-29T14:15:00Z","v":58807,"vw":12.432075},{"c":12.405,"h":12.435,"l":12.4,"n":327,"o":12.435,"t":"2026-09-29T14:30:00Z","v":51754,"vw":12.420488},{"c":12.435,"h":12.445,"l":12.395,"n":450,"o":12.41,"t":"2026-09-29T14:45:00Z","v":56727,"vw":12.424744},{"c":12.42,"h":12.435,"l":12.42,"n":314,"o":12.4329,"t":"2026-09-29T15:00:00Z","v":45460,"vw":12.429421},{"c":12.41,"h":12.425,"l":12.41,"n":326,"o":12.42,"t":"2026-09-29T15:15:00Z","v":43024,"vw":12.41822},{"c":12.41,"h":12.435,"l":12.41,"n":374,"o":12.415,"t":"2026-09-29T15:30:00Z","v":63167,"vw":12.424698},{"c":12.375,"h":12.42,"l":12.37,"n":421,"o":12.41,"t":"2026-09-29T15:45:00Z","v":54985,"vw":12.399633},{"c":12.375,"h":12.3992,"l":12.375,"n":334,"o":12.38,"t":"2026-09-29T16:00:00Z","v":78308,"vw":12.391166},{"c":12.375,"h":12.385,"l":12.36,"n":394,"o":12.37,"t":"2026-09-29T16:15:00Z","v":57318,"vw":12.373331},{"c":12.385,"h":12.385,"l":12.365,"n":146,"o":12.37,"t":"2026-09-29T16:30:00Z","v":19098,"vw":12.372038},{"c":12.385,"h":12.39,"l":12.365,"n":349,"o":12.38,"t":"2026-09-29T16:45:00Z","v":82984,"vw":12.380274},{"c":12.39,"h":12.39,"l":12.36,"n":302,"o":12.38,"t":"2026-09-29T17:00:00Z","v":42917,"vw":12.374361},{"c":12.385,"h":12.39,"l":12.37,"n":357,"o":12.39,"t":"2026-09-29T17:15:00Z","v":43155,"vw":12.380984},{"c":12.425,"h":12.425,"l":12.385,"n":271,"o":12.385,"t":"2026-09-29T17:30:00Z","v":31350,"vw":12.409657},{"c":12.41,"h":12.4297,"l":12.41,"n":391,"o":12.425,"t":"2026-09-29T17:45:00Z","v":48127,"vw":12.420847},{"c":12.43,"h":12.44,"l":12.412,"n":389,"o":12.415,"t":"2026-09-29T18:00:00Z","v":67676,"vw":12.423301},{"c":12.43,"h":12.445,"l":12.425,"n":292,"o":12.425,"t":"2026-09-29T18:15:00Z","v":29652,"vw":12.434878},{"c":12.43,"h":12.445,"l":12.41,"n":399,"o":12.43,"t":"2026-09-29T18:30:00Z","v":59393,"vw":12.426265},{"c":12.415,"h":12.435,"l":12.41,"n":288,"o":12.43,"t":"2026-09-29T18:45:00Z","v":35242,"vw":12.420705},{"c":12.415,"h":12.425,"l":12.41,"n":443,"o":12.41,"t":"2026-09-29T19:00:00Z","v":54503,"vw":12.418398},{"c":12.42,"h":12.435,"l":12.41,"n":433,"o":12.415,"t":"2026-09-29T19:15:00Z","v":46836,"vw":12.420634},{"c":12.375,"h":12.43,"l":12.365,"n":560,"o":12.425,"t":"2026-09-29T19:30:00Z","v":87649,"vw":12.403276},{"c":12.36,"h":12.3875,"l":12.34,"n":2027,"o":12.375,"t":"2026-09-29T19:45:00Z","v":312735,"vw":12.367315},{"c":12.38,"h":12.38,"l":12.38,"n":17,"o":12.38,"t":"2026-09-29T20:00:00Z","v":314218,"vw":12.38},{"c":12.3966,"h":12.3966,"l":12.3966,"n":1,"o":12.3966,"t":"2026-09-29T20:15:00Z","v":145500,"vw":12.3966},{"c":12.38,"h":12.38,"l":12.38,"n":1,"o":12.38,"t":"2026-09-29T20:30:00Z","v":968,"vw":12.38},{"c":12.615,"h":12.64,"l":12.4925,"n":1084,"o":12.51,"t":"2026-09-30T13:30:00Z","v":126367,"vw":12.571058},{"c":12.625,"h":12.645,"l":12.6,"n":753,"o":12.63,"t":"2026-09-30T13:45:00Z","v":85585,"vw":12.626078},{"c":12.708,"h":12.708,"l":12.615,"n":910,"o":12.625,"t":"2026-09-30T14:00:00Z","v":92987,"vw":12.662383},{"c":12.665,"h":12.725,"l":12.6408,"n":873,"o":12.7,"t":"2026-09-30T14:15:00Z","v":105925,"vw":12.681829},{"c":12.66,"h":12.675,"l":12.615,"n":787,"o":12.665,"t":"2026-09-30T14:30:00Z","v":88190,"vw":12.642551},{"c":12.61,"h":12.66,"l":12.61,"n":729,"o":12.66,"t":"2026-09-30T14:45:00Z","v":65787,"vw":12.634764},{"c":12.625,"h":12.65,"l":12.61,"n":748,"o":12.61,"t":"2026-09-30T15:00:00Z","v":79727,"vw":12.635874},{"c":12.625,"h":12.655,"l":12.61,"n":742,"o":12.625,"t":"2026-09-30T15:15:00Z","v":89006,"vw":12.634577},{"c":12.605,"h":12.645,"l":12.605,"n":555,"o":12.63,"t":"2026-09-30T15:30:00Z","v":54835,"vw":12.631865},{"c":12.585,"h":12.615,"l":12.58,"n":569,"o":12.605,"t":"2026-09-30T15:45:00Z","v":64487,"vw":12.600776},{"c":12.59,"h":12.61,"l":12.575,"n":571,"o":12.585,"t":"2026-09-30T16:00:00Z","v":78394,"vw":12.591698},{"c":12.58,"h":12.6,"l":12.535,"n":700,"o":12.595,"t":"2026-09-30T16:15:00Z","v":88647,"vw":12.569678},{"c":12.585,"h":12.59,"l":12.56,"n":647,"o":12.575,"t":"2026-09-30T16:30:00Z","v":56235,"vw":12.57822},{"c":12.575,"h":12.585,"l":12.555,"n":562,"o":12.58,"t":"2026-09-30T16:45:00Z","v":49217,"vw":12.568633},{"c":12.6,"h":12.615,"l":12.57,"n":610,"o":12.575,"t":"2026-09-30T17:00:00Z","v":105935,"vw":12.595557},{"c":12.585,"h":12.6099,"l":12.57,"n":611,"o":12.605,"t":"2026-09-30T17:15:00Z","v":69034,"vw":12.593592},{"c":12.615,"h":12.625,"l":12.58,"n":773,"o":12.58,"t":"2026-09-30T17:30:00Z","v":103731,"vw":12.609491},{"c":12.545,"h":12.625,"l":12.51,"n":1361,"o":12.615,"t":"2026-09-30T17:45:00Z","v":227725,"vw":12.558595},{"c":12.59,"h":12.595,"l":12.545,"n":588,"o":12.545,"t":"2026-09-30T18:00:00Z","v":57714,"vw":12.56155},{"c":12.58,"h":12.59,"l":12.555,"n":644,"o":12.59,"t":"2026-09-30T18:15:00Z","v":102078,"vw":12.575717},{"c":12.575,"h":12.5891,"l":12.565,"n":738,"o":12.58,"t":"2026-09-30T18:30:00Z","v":98925,"vw":12.577368},{"c":12.56,"h":12.585,"l":12.56,"n":701,"o":12.57,"t":"2026-09-30T18:45:00Z","v":89351,"vw":12.577253},{"c":12.575,"h":12.585,"l":12.55,"n":708,"o":12.56,"t":"2026-09-30T19:00:00Z","v":90387,"vw":12.567477},{"c":12.535,"h":12.575,"l":12.53,"n":854,"o":12.575,"t":"2026-09-30T19:15:00Z","v":106246,"vw":12.551058},{"c":12.495,"h":12.54,"l":12.49,"n":1272,"o":12.535,"t":"2026-09-30T19:30:00Z","v":186455,"vw":12.516379},{"c":12.51,"h":12.525,"l":12.48,"n":3614,"o":12.495,"t":"2026-09-30T19:45:00Z","v":640941,"vw":12.505479},{"c":12.51,"h":12.51,"l":12.51,"n":17,"o":12.51,"t":"2026-09-30T20:00:00Z","v":451468,"vw":12.51},{"c":12.51,"h":12.51,"l":12.51,"n":1,"o":12.51,"t":"2026-09-30T20:30:00Z","v":528,"vw":12.51},{"c":12.44,"h":12.44,"l":12.44,"n":1,"o":12.44,"t":"2026-09-30T21:15:00Z","v":3100,"vw":12.44},{"c":12.44,"h":12.44,"l":12.44,"n":1,"o":12.44,"t":"2026-10-01T08:00:00Z","v":178,"vw":12.44},{"c":12.63,"h":12.74,"l":12.51,"n":594,"o":12.59,"t":"2026-10-01T13:30:00Z","v":92676,"vw":12.643904},{"c":12.5699,"h":12.645,"l":12.56,"n":686,"o":12.629,"t":"2026-10-01T13:45:00Z","v":82087,"vw":12.60964},{"c":12.59,"h":12.598,"l":12.51,"n":803,"o":12.565,"t":"2026-10-01T14:00:00Z","v":104402,"vw":12.550076},{"c":12.57,"h":12.61,"l":12.55,"n":417,"o":12.59,"t":"2026-10-01T14:15:00Z","v":53020,"vw":12.57942},{"c":12.565,"h":12.595,"l":12.545,"n":631,"o":12.57,"t":"2026-10-01T14:30:00Z","v":104792,"vw":12.567163},{"c":12.525,"h":12.57,"l":12.52,"n":358,"o":12.57,"t":"2026-10-01T14:45:00Z","v":55788,"vw":12.552236},{"c":12.525,"h":12.54,"l":12.51,"n":347,"o":12.53,"t":"2026-10-01T15:00:00Z","v":41466,"vw":12.526666},{"c":12.49,"h":12.535,"l":12.485,"n":530,"o":12.525,"t":"2026-10-01T15:15:00Z","v":105754,"vw":12.510521},{"c":12.51,"h":12.52,"l":12.465,"n":569,"o":12.48,"t":"2026-10-01T15:30:00Z","v":80387,"vw":12.48961},{"c":12.52,"h":12.535,"l":12.49,"n":512,"o":12.515,"t":"2026-10-01T15:45:00Z","v":80561,"vw":12.522034},{"c":12.505,"h":12.525,"l":12.495,"n":388,"o":12.515,"t":"2026-10-01T16:00:00Z","v":57539,"vw":12.507191},{"c":12.525,"h":12.545,"l":12.5,"n":514,"o":12.505,"t":"2026-10-01T16:15:00Z","v":56726,"vw":12.526846},{"c":12.525,"h":12.535,"l":12.515,"n":367,"o":12.525,"t":"2026-10-01T16:30:00Z","v":41397,"vw":12.526016},{"c":12.505,"h":12.53,"l":12.5,"n":344,"o":12.525,"t":"2026-10-01T16:45:00Z","v":37349,"vw":12.515684},{"c":12.525,"h":12.535,"l":12.495,"n":413,"o":12.5,"t":"2026-10-01T17:00:00Z","v":58871,"vw":12.515989},{"c":12.52,"h":12.555,"l":12.515,"n":503,"o":12.525,"t":"2026-10-01T17:15:00Z","v":75251,"vw":12.534416},{"c":12.525,"h":12.54,"l":12.5,"n":491,"o":12.525,"t":"2026-10-01T17:30:00Z","v":58183,"vw":12.517681},{"c":12.48,"h":12.53,"l":12.47,"n":619,"o":12.525,"t":"2026-10-01T17:45:00Z","v":105445,"vw":12.504185},{"c":12.51,"h":12.51,"l":12.485,"n":368,"o":12.485,"t":"2026-10-01T18:00:00Z","v":46079,"vw":12.496203},{"c":12.5,"h":12.51,"l":12.5,"n":413,"o":12.51,"t":"2026-10-01T18:15:00Z","v":43590,"vw":12.506515},{"c":12.515,"h":12.52,"l":12.495,"n":530,"o":12.505,"t":"2026-10-01T18:30:00Z","v":61084,"vw":12.505537},{"c":12.505,"h":12.515,"l":12.5,"n":471,"o":12.515,"t":"2026-10-01T18:45:00Z","v":59578,"vw":12.508139},{"c":12.505,"h":12.51,"l":12.5,"n":311,"o":12.505,"t":"2026-10-01T19:00:00Z","v":34450,"vw":12.502658},{"c":12.475,"h":12.505,"l":12.475,"n":617,"o":12.505,"t":"2026-10-01T19:15:00Z","v":107054,"vw":12.489209},{"c":12.445,"h":12.48,"l":12.44,"n":660,"o":12.475,"t":"2026-10-01T19:30:00Z","v":123396,"vw":12.468278},{"c":12.43,"h":12.4591,"l":12.425,"n":2084,"o":12.445,"t":"2026-10-01T19:45:00Z","v":387559,"vw":12.441724},{"c":12.4,"h":12.44,"l":12.4,"n":19,"o":12.44,"t":"2026-10-01T20:00:00Z","v":228505,"vw":12.439897},{"c":12.279,"h":12.42,"l":12.235,"n":764,"o":12.42,"t":"2026-10-02T13:30:00Z","v":86395,"vw":12.319758},{"c":12.255,"h":12.3088,"l":12.225,"n":545,"o":12.279,"t":"2026-10-02T13:45:00Z","v":66541,"vw":12.276172},{"c":12.315,"h":12.315,"l":12.215,"n":666,"o":12.25,"t":"2026-10-02T14:00:00Z","v":74825,"vw":12.285555},{"c":12.29,"h":12.34,"l":12.285,"n":456,"o":12.315,"t":"2026-10-02T14:15:00Z","v":52722,"vw":12.310145},{"c":12.325,"h":12.335,"l":12.295,"n":362,"o":12.3,"t":"2026-10-02T14:30:00Z","v":43515,"vw":12.321198},{"c":12.3,"h":12.33,"l":12.295,"n":433,"o":12.325,"t":"2026-10-02T14:45:00Z","v":62927,"vw":12.309742},{"c":12.2694,"h":12.31,"l":12.25,"n":352,"o":12.31,"t":"2026-10-02T15:00:00Z","v":41320,"vw":12.277604},{"c":12.255,"h":12.267,"l":12.21,"n":587,"o":12.265,"t":"2026-10-02T15:15:00Z","v":62923,"vw":12.249266},{"c":12.235,"h":12.265,"l":12.235,"n":545,"o":12.255,"t":"2026-10-02T15:30:00Z","v":94393,"vw":12.255012},{"c":12.235,"h":12.245,"l":12.23,"n":446,"o":12.235,"t":"2026-10-02T15:45:00Z","v":43269,"vw":12.238018},{"c":12.225,"h":12.245,"l":12.22,"n":446,"o":12.235,"t":"2026-10-02T16:00:00Z","v":57072,"vw":12.234884},{"c":12.2199,"h":12.245,"l":12.215,"n":325,"o":12.225,"t":"2026-10-02T16:15:00Z","v":35396,"vw":12.231823},{"c":12.235,"h":12.235,"l":12.215,"n":270,"o":12.215,"t":"2026-10-02T16:30:00Z","v":39692,"vw":12.228107},{"c":12.24,"h":12.245,"l":12.23,"n":259,"o":12.235,"t":"2026-10-02T16:45:00Z","v":36644,"vw":12.236402},{"c":12.255,"h":12.265,"l":12.23,"n":388,"o":12.23,"t":"2026-10-02T17:00:00Z","v":47433,"vw":12.253125},{"c":12.245,"h":12.2594,"l":12.245,"n":236,"o":12.2594,"t":"2026-10-02T17:15:00Z","v":47806,"vw":12.251477},{"c":12.265,"h":12.265,"l":12.245,"n":260,"o":12.245,"t":"2026-10-02T17:30:00Z","v":22481,"vw":12.259109},{"c":12.285,"h":12.2891,"l":12.265,"n":267,"o":12.265,"t":"2026-10-02T17:45:00Z","v":21832,"vw":12.278619},{"c":12.315,"h":12.315,"l":12.29,"n":348,"o":12.29,"t":"2026-10-02T18:00:00Z","v":41054,"vw":12.299314},{"c":12.28,"h":12.31,"l":12.28,"n":426,"o":12.31,"t":"2026-10-02T18:15:00Z","v":65480,"vw":12.304476},{"c":12.295,"h":12.295,"l":12.275,"n":377,"o":12.28,"t":"2026-10-02T18:30:00Z","v":41036,"vw":12.281853},{"c":12.315,"h":12.3199,"l":12.295,"n":408,"o":12.295,"t":"2026-10-02T18:45:00Z","v":56657,"vw":12.305445},{"c":12.34,"h":12.345,"l":12.31,"n":520,"o":12.315,"t":"2026-10-02T19:00:00Z","v":86670,"vw":12.321164},{"c":12.375,"h":12.385,"l":12.34,"n":465,"o":12.34,"t":"2026-10-02T19:15:00Z","v":56266,"vw":12.369425},{"c":12.355,"h":12.385,"l":12.355,"n":859,"o":12.37,"t":"2026-10-02T19:30:00Z","v":102889,"vw":12.370656},{"c":12.325,"h":12.355,"l":12.31,"n":2089,"o":12.35,"t":"2026-10-02T19:45:00Z","v":239470,"vw":12.325913},{"c":12.33,"h":12.33,"l":12.33,"n":16,"o":12.33,"t":"2026-10-02T20:00:00Z","v":208289,"vw":12.33},{"c":12.39,"h":12.39,"l":12.39,"n":1,"o":12.39,"t":"2026-10-02T20:15:00Z","v":1000,"vw":12.39},{"c":12.33,"h":12.33,"l":12.33,"n":1,"o":12.33,"t":"2026-10-02T20:30:00Z","v":1109,"vw":12.33},{"c":12.66,"h":12.66,"l":12.42,"n":537,"o":12.42,"t":"2026-10-05T13:30:00Z","v":61594,"vw":12.594153},{"c":12.515,"h":12.67,"l":12.51,"n":697,"o":12.66,"t":"2026-10-05T13:45:00Z","v":74805,"vw":12.595484},{"c":12.575,"h":12.575,"l":12.5,"n":558,"o":12.51,"t":"2026-10-05T14:00:00Z","v":53703,"vw":12.547003},{"c":12.565,"h":12.585,"l":12.54,"n":562,"o":12.58,"t":"2026-10-05T14:15:00Z","v":59497,"vw":12.567914},{"c":12.605,"h":12.618,"l":12.56,"n":580,"o":12.565,"t":"2026-10-05T14:30:00Z","v":59194,"vw":12.589479},{"c":12.635,"h":12.635,"l":12.59,"n":574,"o":12.61,"t":"2026-10-05T14:45:00Z","v":72312,"vw":12.612298},{"c":12.65,"h":12.67,"l":12.64,"n":479,"o":12.64,"t":"2026-10-05T15:00:00Z","v":54576,"vw":12.662558},{"c":12.645,"h":12.6592,"l":12.625,"n":643,"o":12.655,"t":"2026-10-05T15:15:00Z","v":76837,"vw":12.643204},{"c":12.66,"h":12.67,"l":12.65,"n":360,"o":12.65,"t":"2026-10-05T15:30:00Z","v":29441,"vw":12.658736},{"c":12.61,"h":12.67,"l":12.61,"n":701,"o":12.665,"t":"2026-10-05T15:45:00Z","v":91140,"vw":12.645215},{"c":12.6,"h":12.61,"l":12.59,"n":334,"o":12.61,"t":"2026-10-05T16:00:00Z","v":31727,"vw":12.598968},{"c":12.595,"h":12.6,"l":12.585,"n":354,"o":12.6,"t":"2026-10-05T16:15:00Z","v":33713,"vw":12.594446},{"c":12.625,"h":12.625,"l":12.595,"n":296,"o":12.595,"t":"2026-10-05T16:30:00Z","v":24224,"vw":12.60682},{"c":12.68,"h":12.695,"l":12.565,"n":1258,"o":12.63,"t":"2026-10-05T16:45:00Z","v":529546,"vw":12.618179},{"c":12.69,"h":12.7,"l":12.675,"n":398,"o":12.68,"t":"2026-10-05T17:00:00Z","v":50541,"vw":12.688252},{"c":12.71,"h":12.71,"l":12.69,"n":472,"o":12.695,"t":"2026-10-05T17:15:00Z","v":70229,"vw":12.704068},{"c":12.735,"h":12.735,"l":12.71,"n":394,"o":12.715,"t":"2026-10-05T17:30:00Z","v":49929,"vw":12.725491},{"c":12.755,"h":12.755,"l":12.735,"n":449,"o":12.74,"t":"2026-10-05T17:45:00Z","v":43571,"vw":12.742829},{"c":12.785,"h":12.785,"l":12.76,"n":500,"o":12.76,"t":"2026-10-05T18:00:00Z","v":102572,"vw":12.770111},{"c":12.785,"h":12.79,"l":12.76,"n":496,"o":12.78,"t":"2026-10-05T18:15:00Z","v":67511,"vw":12.773675},{"c":12.755,"h":12.795,"l":12.755,"n":529,"o":12.79,"t":"2026-10-05T18:30:00Z","v":80258,"vw":12.779985},{"c":12.775,"h":12.785,"l":12.755,"n":400,"o":12.76,"t":"2026-10-05T18:45:00Z","v":38866,"vw":12.774226},{"c":12.775,"h":12.8075,"l":12.75,"n":648,"o":12.775,"t":"2026-10-05T19:00:00Z","v":101756,"vw":12.779049},{"c":12.745,"h":12.7999,"l":12.745,"n":623,"o":12.775,"t":"2026-10-05T19:15:00Z","v":98098,"vw":12.778276},{"c":12.77,"h":12.77,"l":12.73,"n":822,"o":12.745,"t":"2026-10-05T19:30:00Z","v":133678,"vw":12.749862},{"c":12.71,"h":12.77,"l":12.7,"n":2072,"o":12.77,"t":"2026-10-05T19:45:00Z","v":348161,"vw":12.727943},{"c":12.71,"h":12.71,"l":12.71,"n":21,"o":12.71,"t":"2026-10-05T20:00:00Z","v":288886,"vw":12.71},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-10-05T20:30:00Z","v":1357,"vw":12.71},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-10-05T21:15:00Z","v":500,"vw":12.71},{"c":12.59,"h":12.74,"l":12.45,"n":819,"o":12.69,"t":"2026-10-06T13:30:00Z","v":198707,"vw":12.541601},{"c":12.6209,"h":12.65,"l":12.56,"n":737,"o":12.585,"t":"2026-10-06T13:45:00Z","v":82766,"vw":12.600318},{"c":12.66,"h":12.705,"l":12.615,"n":701,"o":12.62,"t":"2026-10-06T14:00:00Z","v":77892,"vw":12.662235},{"c":12.675,"h":12.675,"l":12.63,"n":544,"o":12.66,"t":"2026-10-06T14:15:00Z","v":68532,"vw":12.6505},{"c":12.705,"h":12.71,"l":12.675,"n":576,"o":12.68,"t":"2026-10-06T14:30:00Z","v":71496,"vw":12.690468},{"c":12.765,"h":12.77,"l":12.705,"n":528,"o":12.71,"t":"2026-10-06T14:45:00Z","v":52694,"vw":12.732642},{"c":12.715,"h":12.785,"l":12.71,"n":521,"o":12.77,"t":"2026-10-06T15:00:00Z","v":75443,"vw":12.749956},{"c":12.71,"h":12.73,"l":12.695,"n":729,"o":12.7108,"t":"2026-10-06T15:15:00Z","v":132483,"vw":12.713409},{"c":12.695,"h":12.715,"l":12.645,"n":802,"o":12.705,"t":"2026-10-06T15:30:00Z","v":279141,"vw":12.679426},{"c":12.7,"h":12.76,"l":12.67,"n":1170,"o":12.69,"t":"2026-10-06T15:45:00Z","v":217944,"vw":12.706968},{"c":12.69,"h":12.7,"l":12.665,"n":444,"o":12.695,"t":"2026-10-06T16:00:00Z","v":54828,"vw":12.686711},{"c":12.675,"h":12.69,"l":12.655,"n":415,"o":12.69,"t":"2026-10-06T16:15:00Z","v":54509,"vw":12.676391},{"c":12.735,"h":12.735,"l":12.67,"n":470,"o":12.67,"t":"2026-10-06T16:30:00Z","v":61691,"vw":12.69375},{"c":12.755,"h":12.76,"l":12.73,"n":340,"o":12.735,"t":"2026-10-06T16:45:00Z","v":36213,"vw":12.742823},{"c":12.765,"h":12.795,"l":12.75,"n":475,"o":12.7599,"t":"2026-10-06T17:00:00Z","v":87092,"vw":12.766489},{"c":12.725,"h":12.775,"l":12.725,"n":409,"o":12.765,"t":"2026-10-06T17:15:00Z","v":59913,"vw":12.758562},{"c":12.745,"h":12.749,"l":12.725,"n":409,"o":12.725,"t":"2026-10-06T17:30:00Z","v":77862,"vw":12.738259},{"c":12.745,"h":12.75,"l":12.73,"n":419,"o":12.745,"t":"2026-10-06T17:45:00Z","v":58323,"vw":12.739454},{"c":12.775,"h":12.79,"l":12.74,"n":556,"o":12.745,"t":"2026-10-06T18:00:00Z","v":90151,"vw":12.772605},{"c":12.75,"h":12.78,"l":12.75,"n":330,"o":12.7791,"t":"2026-10-06T18:15:00Z","v":48688,"vw":12.760732},{"c":12.725,"h":12.7578,"l":12.725,"n":491,"o":12.7578,"t":"2026-10-06T18:30:00Z","v":75692,"vw":12.740733},{"c":12.745,"h":12.745,"l":12.72,"n":392,"o":12.72,"t":"2026-10-06T18:45:00Z","v":50896,"vw":12.734248},{"c":12.72,"h":12.745,"l":12.72,"n":330,"o":12.745,"t":"2026-10-06T19:00:00Z","v":45071,"vw":12.729818},{"c":12.715,"h":12.725,"l":12.71,"n":447,"o":12.72,"t":"2026-10-06T19:15:00Z","v":86355,"vw":12.719639},{"c":12.725,"h":12.74,"l":12.71,"n":830,"o":12.71,"t":"2026-10-06T19:30:00Z","v":153581,"vw":12.72678},{"c":12.76,"h":12.765,"l":12.685,"n":1953,"o":12.72,"t":"2026-10-06T19:45:00Z","v":360746,"vw":12.729067},{"c":12.75,"h":12.75,"l":12.75,"n":20,"o":12.75,"t":"2026-10-06T20:00:00Z","v":214551,"vw":12.75},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-06T20:30:00Z","v":4794,"vw":12.75},{"c":12.75,"h":12.75,"l":12.75,"n":5,"o":12.75,"t":"2026-10-06T21:00:00Z","v":355,"vw":12.75},{"c":12.75,"h":12.75,"l":12.75,"n":2,"o":12.75,"t":"2026-10-07T11:00:00Z","v":520,"vw":12.75},{"c":12.58,"h":12.72,"l":12.57,"n":767,"o":12.66,"t":"2026-10-07T13:30:00Z","v":103405,"vw":12.635428},{"c":12.665,"h":12.665,"l":12.59,"n":669,"o":12.59,"t":"2026-10-07T13:45:00Z","v":81996,"vw":12.641009},{"c":12.72,"h":12.74,"l":12.645,"n":727,"o":12.66,"t":"2026-10-07T14:00:00Z","v":169732,"vw":12.670017},{"c":12.715,"h":12.748,"l":12.69,"n":552,"o":12.725,"t":"2026-10-07T14:15:00Z","v":62049,"vw":12.721038},{"c":12.72,"h":12.745,"l":12.71,"n":437,"o":12.71,"t":"2026-10-07T14:30:00Z","v":58414,"vw":12.731633},{"c":12.725,"h":12.735,"l":12.7,"n":522,"o":12.72,"t":"2026-10-07T14:45:00Z","v":62110,"vw":12.722172},{"c":12.755,"h":12.755,"l":12.715,"n":483,"o":12.725,"t":"2026-10-07T15:00:00Z","v":321544,"vw":12.726143},{"c":12.795,"h":12.81,"l":12.755,"n":647,"o":12.755,"t":"2026-10-07T15:15:00Z","v":71723,"vw":12.783461},{"c":12.795,"h":12.825,"l":12.79,"n":542,"o":12.795,"t":"2026-10-07T15:30:00Z","v":68832,"vw":12.810916},{"c":12.79,"h":12.8,"l":12.79,"n":376,"o":12.79,"t":"2026-10-07T15:45:00Z","v":40152,"vw":12.793681},{"c":12.805,"h":12.81,"l":12.78,"n":478,"o":12.795,"t":"2026-10-07T16:00:00Z","v":56374,"vw":12.794782},{"c":12.825,"h":12.825,"l":12.8013,"n":436,"o":12.805,"t":"2026-10-07T16:15:00Z","v":67919,"vw":12.814333},{"c":12.795,"h":12.825,"l":12.79,"n":335,"o":12.82,"t":"2026-10-07T16:30:00Z","v":33453,"vw":12.805275},{"c":12.795,"h":12.805,"l":12.78,"n":443,"o":12.795,"t":"2026-10-07T16:45:00Z","v":48650,"vw":12.794703},{"c":12.835,"h":12.835,"l":12.78,"n":604,"o":12.795,"t":"2026-10-07T17:00:00Z","v":104262,"vw":12.807277},{"c":12.795,"h":12.835,"l":12.79,"n":327,"o":12.835,"t":"2026-10-07T17:15:00Z","v":50121,"vw":12.812369},{"c":12.835,"h":12.84,"l":12.795,"n":397,"o":12.795,"t":"2026-10-07T17:30:00Z","v":45048,"vw":12.81657},{"c":12.83,"h":12.8477,"l":12.83,"n":346,"o":12.84,"t":"2026-10-07T17:45:00Z","v":50318,"vw":12.838198},{"c":12.855,"h":12.865,"l":12.83,"n":511,"o":12.83,"t":"2026-10-07T18:00:00Z","v":65027,"vw":12.851018},{"c":12.835,"h":12.855,"l":12.83,"n":354,"o":12.85,"t":"2026-10-07T18:15:00Z","v":47927,"vw":12.843502},{"c":12.845,"h":12.849,"l":12.82,"n":450,"o":12.83,"t":"2026-10-07T18:30:00Z","v":61850,"vw":12.833004},{"c":12.845,"h":12.855,"l":12.84,"n":352,"o":12.845,"t":"2026-10-07T18:45:00Z","v":52650,"vw":12.848901},{"c":12.815,"h":12.855,"l":12.81,"n":406,"o":12.845,"t":"2026-10-07T19:00:00Z","v":59314,"vw":12.831999},{"c":12.811,"h":12.83,"l":12.81,"n":558,"o":12.81,"t":"2026-10-07T19:15:00Z","v":79860,"vw":12.81982},{"c":12.79,"h":12.82,"l":12.745,"n":1233,"o":12.815,"t":"2026-10-07T19:30:00Z","v":551498,"vw":12.767632},{"c":12.77,"h":12.825,"l":12.77,"n":2545,"o":12.795,"t":"2026-10-07T19:45:00Z","v":396325,"vw":12.797141},{"c":12.77,"h":12.77,"l":12.77,"n":16,"o":12.77,"t":"2026-10-07T20:00:00Z","v":312992,"vw":12.77},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-10-07T20:30:00Z","v":9202,"vw":12.77},{"c":12.77,"h":12.82,"l":12.71,"n":833,"o":12.71,"t":"2026-10-08T13:30:00Z","v":155118,"vw":12.769284},{"c":12.735,"h":12.78,"l":12.67,"n":644,"o":12.78,"t":"2026-10-08T13:45:00Z","v":87790,"vw":12.730342},{"c":12.76,"h":12.76,"l":12.655,"n":661,"o":12.735,"t":"2026-10-08T14:00:00Z","v":163004,"vw":12.697465},{"c":12.695,"h":12.76,"l":12.66,"n":680,"o":12.76,"t":"2026-10-08T14:15:00Z","v":726001,"vw":12.715363},{"c":12.66,"h":12.715,"l":12.635,"n":834,"o":12.7,"t":"2026-10-08T14:30:00Z","v":766984,"vw":12.709448},{"c":12.685,"h":12.69,"l":12.64,"n":336,"o":12.65,"t":"2026-10-08T14:45:00Z","v":45359,"vw":12.656261},{"c":12.665,"h":12.68,"l":12.65,"n":450,"o":12.68,"t":"2026-10-08T15:00:00Z","v":55493,"vw":12.664781},{"c":12.645,"h":12.67,"l":12.64,"n":543,"o":12.665,"t":"2026-10-08T15:15:00Z","v":59695,"vw":12.650086},{"c":12.635,"h":12.65,"l":12.63,"n":320,"o":12.645,"t":"2026-10-08T15:30:00Z","v":39131,"vw":12.64027},{"c":12.64,"h":12.645,"l":12.615,"n":377,"o":12.635,"t":"2026-10-08T15:45:00Z","v":65903,"vw":12.633494},{"c":12.675,"h":12.68,"l":12.63,"n":469,"o":12.64,"t":"2026-10-08T16:00:00Z","v":56710,"vw":12.660951},{"c":12.655,"h":12.74,"l":12.65,"n":650,"o":12.675,"t":"2026-10-08T16:15:00Z","v":85160,"vw":12.693988},{"c":12.665,"h":12.67,"l":12.6425,"n":316,"o":12.655,"t":"2026-10-08T16:30:00Z","v":38907,"vw":12.656652},{"c":12.705,"h":12.705,"l":12.64,"n":381,"o":12.66,"t":"2026-10-08T16:45:00Z","v":41121,"vw":12.66624},{"c":12.705,"h":12.705,"l":12.67,"n":405,"o":12.7,"t":"2026-10-08T17:00:00Z","v":65991,"vw":12.691429},{"c":12.695,"h":12.715,"l":12.68,"n":314,"o":12.704,"t":"2026-10-08T17:15:00Z","v":35565,"vw":12.698372},{"c":12.695,"h":12.72,"l":12.69,"n":353,"o":12.7,"t":"2026-10-08T17:30:00Z","v":36527,"vw":12.70638},{"c":12.715,"h":12.715,"l":12.68,"n":414,"o":12.695,"t":"2026-10-08T17:45:00Z","v":45240,"vw":12.695078},{"c":12.715,"h":12.72,"l":12.67,"n":595,"o":12.72,"t":"2026-10-08T18:00:00Z","v":86966,"vw":12.69706},{"c":12.69,"h":12.745,"l":12.69,"n":372,"o":12.715,"t":"2026-10-08T18:15:00Z","v":40741,"vw":12.722627},{"c":12.685,"h":12.7,"l":12.67,"n":447,"o":12.69,"t":"2026-10-08T18:30:00Z","v":56045,"vw":12.685512},{"c":12.67,"h":12.6877,"l":12.655,"n":542,"o":12.685,"t":"2026-10-08T18:45:00Z","v":86597,"vw":12.669141},{"c":12.705,"h":12.705,"l":12.66,"n":370,"o":12.67,"t":"2026-10-08T19:00:00Z","v":40767,"vw":12.680093},{"c":12.7,"h":12.715,"l":12.685,"n":563,"o":12.705,"t":"2026-10-08T19:15:00Z","v":72449,"vw":12.698459},{"c":12.705,"h":12.715,"l":12.695,"n":801,"o":12.705,"t":"2026-10-08T19:30:00Z","v":122001,"vw":12.707537},{"c":12.715,"h":12.74,"l":12.7,"n":1806,"o":12.705,"t":"2026-10-08T19:45:00Z","v":221104,"vw":12.717144},{"c":12.72,"h":12.72,"l":12.72,"n":24,"o":12.72,"t":"2026-10-08T20:00:00Z","v":346547,"vw":12.72},{"c":12.72,"h":12.72,"l":12.72,"n":2,"o":12.72,"t":"2026-10-08T20:30:00Z","v":7657,"vw":12.72},{"c":12.77,"h":12.785,"l":12.75,"n":6,"o":12.785,"t":"2026-10-09T12:45:00Z","v":5625,"vw":12.7636},{"c":12.85,"h":12.89,"l":12.81,"n":8,"o":12.81,"t":"2026-10-09T13:00:00Z","v":4106,"vw":12.818679},{"c":12.88,"h":12.88,"l":12.81,"n":11,"o":12.85,"t":"2026-10-09T13:15:00Z","v":1949,"vw":12.824389},{"c":13.03,"h":13.04,"l":12.85,"n":966,"o":12.88,"t":"2026-10-09T13:30:00Z","v":219443,"vw":12.897935},{"c":13.045,"h":13.115,"l":13.03,"n":911,"o":13.03,"t":"2026-10-09T13:45:00Z","v":97451,"vw":13.07022},{"c":13.06,"h":13.13,"l":13.03,"n":1011,"o":13.045,"t":"2026-10-09T14:00:00Z","v":97646,"vw":13.092641},{"c":12.985,"h":13.075,"l":12.98,"n":775,"o":13.065,"t":"2026-10-09T14:15:00Z","v":58352,"vw":13.030479},{"c":13.005,"h":13.005,"l":12.955,"n":640,"o":12.98,"t":"2026-10-09T14:30:00Z","v":44435,"vw":12.979162},{"c":12.94,"h":13.0178,"l":12.94,"n":823,"o":13.005,"t":"2026-10-09T14:45:00Z","v":90379,"vw":12.971745},{"c":12.945,"h":12.965,"l":12.925,"n":767,"o":12.945,"t":"2026-10-09T15:00:00Z","v":85112,"vw":12.946042},{"c":12.995,"h":13.005,"l":12.95,"n":580,"o":12.95,"t":"2026-10-09T15:15:00Z","v":46180,"vw":12.983172},{"c":12.975,"h":13.0074,"l":12.975,"n":547,"o":12.995,"t":"2026-10-09T15:30:00Z","v":47527,"vw":12.991271},{"c":12.98,"h":13.005,"l":12.96,"n":530,"o":12.97,"t":"2026-10-09T15:45:00Z","v":43772,"vw":12.981632},{"c":12.9902,"h":12.995,"l":12.97,"n":412,"o":12.98,"t":"2026-10-09T16:00:00Z","v":31356,"vw":12.986479},{"c":12.985,"h":12.995,"l":12.97,"n":497,"o":12.995,"t":"2026-10-09T16:15:00Z","v":41627,"vw":12.978431},{"c":12.975,"h":12.98,"l":12.97,"n":259,"o":12.98,"t":"2026-10-09T16:30:00Z","v":13830,"vw":12.976209},{"c":12.935,"h":12.975,"l":12.93,"n":325,"o":12.97,"t":"2026-10-09T16:45:00Z","v":60706,"vw":12.960553},{"c":12.955,"h":12.965,"l":12.935,"n":448,"o":12.935,"t":"2026-10-09T17:00:00Z","v":43146,"vw":12.95442},{"c":12.93,"h":12.97,"l":12.93,"n":341,"o":12.955,"t":"2026-10-09T17:15:00Z","v":33400,"vw":12.956731},{"c":12.955,"h":12.9576,"l":12.93,"n":467,"o":12.93,"t":"2026-10-09T17:30:00Z","v":41406,"vw":12.944912},{"c":12.95,"h":12.965,"l":12.9401,"n":565,"o":12.95,"t":"2026-10-09T17:45:00Z","v":58593,"vw":12.952026},{"c":12.965,"h":12.98,"l":12.945,"n":611,"o":12.955,"t":"2026-10-09T18:00:00Z","v":85107,"vw":12.967864},{"c":12.975,"h":12.98,"l":12.94,"n":602,"o":12.965,"t":"2026-10-09T18:15:00Z","v":67425,"vw":12.954625},{"c":12.97,"h":12.99,"l":12.965,"n":633,"o":12.975,"t":"2026-10-09T18:30:00Z","v":80084,"vw":12.972573},{"c":12.98,"h":12.985,"l":12.96,"n":505,"o":12.965,"t":"2026-10-09T18:45:00Z","v":54000,"vw":12.973706},{"c":12.995,"h":13.01,"l":12.975,"n":642,"o":12.98,"t":"2026-10-09T19:00:00Z","v":61611,"vw":12.995746},{"c":12.99,"h":13.015,"l":12.985,"n":866,"o":12.995,"t":"2026-10-09T19:15:00Z","v":133166,"vw":12.998049},{"c":13,"h":13.01,"l":12.98,"n":908,"o":12.995,"t":"2026-10-09T19:30:00Z","v":131492,"vw":12.99442},{"c":12.885,"h":13.005,"l":12.88,"n":3404,"o":13,"t":"2026-10-09T19:45:00Z","v":696409,"vw":12.944655},{"c":12.9,"h":12.9,"l":12.88,"n":29,"o":12.885,"t":"2026-10-09T20:00:00Z","v":294076,"vw":12.899956},{"c":13,"h":13,"l":12.89,"n":10,"o":12.89,"t":"2026-10-12T10:00:00Z","v":6725,"vw":12.98596},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-12T13:00:00Z","v":1000,"vw":12.99},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-12T13:15:00Z","v":1000,"vw":12.99},{"c":12.72,"h":12.93,"l":12.67,"n":659,"o":12.93,"t":"2026-10-12T13:30:00Z","v":95894,"vw":12.785701},{"c":12.725,"h":12.75,"l":12.66,"n":468,"o":12.73,"t":"2026-10-12T13:45:00Z","v":44150,"vw":12.707869},{"c":12.775,"h":12.83,"l":12.725,"n":536,"o":12.725,"t":"2026-10-12T14:00:00Z","v":64658,"vw":12.76565},{"c":12.8,"h":12.83,"l":12.77,"n":426,"o":12.775,"t":"2026-10-12T14:15:00Z","v":37394,"vw":12.804318},{"c":12.835,"h":12.855,"l":12.795,"n":414,"o":12.795,"t":"2026-10-12T14:30:00Z","v":39640,"vw":12.827514},{"c":12.875,"h":12.875,"l":12.83,"n":258,"o":12.835,"t":"2026-10-12T14:45:00Z","v":22406,"vw":12.857874},{"c":12.875,"h":12.875,"l":12.8433,"n":333,"o":12.87,"t":"2026-10-12T15:00:00Z","v":28327,"vw":12.857241},{"c":12.875,"h":12.88,"l":12.855,"n":322,"o":12.875,"t":"2026-10-12T15:15:00Z","v":29475,"vw":12.867625},{"c":12.885,"h":12.9,"l":12.87,"n":186,"o":12.87,"t":"2026-10-12T15:30:00Z","v":16729,"vw":12.888653},{"c":12.895,"h":12.9,"l":12.875,"n":194,"o":12.885,"t":"2026-10-12T15:45:00Z","v":17147,"vw":12.886379},{"c":12.87,"h":12.8988,"l":12.87,"n":282,"o":12.89,"t":"2026-10-12T16:00:00Z","v":25831,"vw":12.885753},{"c":12.88,"h":12.89,"l":12.875,"n":187,"o":12.88,"t":"2026-10-12T16:15:00Z","v":15064,"vw":12.88308},{"c":12.905,"h":12.9099,"l":12.88,"n":246,"o":12.885,"t":"2026-10-12T16:30:00Z","v":29225,"vw":12.888489},{"c":12.9,"h":12.91,"l":12.9,"n":249,"o":12.9,"t":"2026-10-12T16:45:00Z","v":18680,"vw":12.903094},{"c":12.895,"h":12.9014,"l":12.88,"n":251,"o":12.9014,"t":"2026-10-12T17:00:00Z","v":21326,"vw":12.892837},{"c":12.895,"h":12.905,"l":12.89,"n":308,"o":12.8974,"t":"2026-10-12T17:15:00Z","v":35950,"vw":12.89755},{"c":12.9,"h":12.915,"l":12.885,"n":297,"o":12.9,"t":"2026-10-12T17:30:00Z","v":25260,"vw":12.902001},{"c":12.915,"h":12.9189,"l":12.895,"n":290,"o":12.905,"t":"2026-10-12T17:45:00Z","v":19461,"vw":12.906556},{"c":12.925,"h":12.9399,"l":12.915,"n":286,"o":12.915,"t":"2026-10-12T18:00:00Z","v":19685,"vw":12.926133},{"c":12.92,"h":12.929,"l":12.9,"n":522,"o":12.925,"t":"2026-10-12T18:15:00Z","v":68991,"vw":12.916854},{"c":12.91,"h":12.929,"l":12.9088,"n":416,"o":12.925,"t":"2026-10-12T18:30:00Z","v":25418,"vw":12.916014},{"c":12.9,"h":12.915,"l":12.9,"n":323,"o":12.91,"t":"2026-10-12T18:45:00Z","v":17215,"vw":12.907039},{"c":12.915,"h":12.919,"l":12.9,"n":406,"o":12.9,"t":"2026-10-12T19:00:00Z","v":18035,"vw":12.910909},{"c":12.885,"h":12.925,"l":12.885,"n":599,"o":12.915,"t":"2026-10-12T19:15:00Z","v":45839,"vw":12.911029},{"c":12.865,"h":12.89,"l":12.86,"n":759,"o":12.885,"t":"2026-10-12T19:30:00Z","v":64429,"vw":12.878569},{"c":12.865,"h":12.885,"l":12.84,"n":2106,"o":12.865,"t":"2026-10-12T19:45:00Z","v":239092,"vw":12.863184},{"c":12.86,"h":12.88,"l":12.86,"n":18,"o":12.88,"t":"2026-10-12T20:00:00Z","v":226960,"vw":12.860077},{"c":12.86,"h":12.86,"l":12.86,"n":1,"o":12.86,"t":"2026-10-12T20:30:00Z","v":6841,"vw":12.86},{"c":12.7937,"h":13,"l":12.79,"n":3262,"o":12.93,"t":"2026-10-13T13:30:00Z","v":196479,"vw":12.855222},{"c":12.79,"h":12.83,"l":12.75,"n":3304,"o":12.805,"t":"2026-10-13T13:45:00Z","v":201116,"vw":12.788951},{"c":12.77,"h":12.815,"l":12.7501,"n":1115,"o":12.789,"t":"2026-10-13T14:00:00Z","v":68853,"vw":12.783252},{"c":12.975,"h":12.975,"l":12.76,"n":877,"o":12.77,"t":"2026-10-13T14:15:00Z","v":98957,"vw":12.875125},{"c":12.97,"h":12.99,"l":12.93,"n":700,"o":12.98,"t":"2026-10-13T14:30:00Z","v":96253,"vw":12.968746},{"c":12.96,"h":13.03,"l":12.96,"n":715,"o":12.965,"t":"2026-10-13T14:45:00Z","v":74542,"vw":12.995536},{"c":12.965,"h":12.995,"l":12.9491,"n":308,"o":12.95,"t":"2026-10-13T15:00:00Z","v":25517,"vw":12.968647},{"c":12.965,"h":12.99,"l":12.96,"n":430,"o":12.965,"t":"2026-10-13T15:15:00Z","v":40346,"vw":12.979829},{"c":12.94,"h":12.965,"l":12.925,"n":225,"o":12.96,"t":"2026-10-13T15:30:00Z","v":24531,"vw":12.95011},{"c":12.945,"h":12.97,"l":12.935,"n":287,"o":12.94,"t":"2026-10-13T15:45:00Z","v":26791,"vw":12.956671},{"c":12.875,"h":12.94,"l":12.875,"n":305,"o":12.94,"t":"2026-10-13T16:00:00Z","v":24327,"vw":12.902345},{"c":12.88,"h":12.9,"l":12.875,"n":244,"o":12.88,"t":"2026-10-13T16:15:00Z","v":23724,"vw":12.887959},{"c":12.875,"h":12.895,"l":12.875,"n":298,"o":12.885,"t":"2026-10-13T16:30:00Z","v":25730,"vw":12.884774},{"c":12.885,"h":12.89,"l":12.86,"n":217,"o":12.875,"t":"2026-10-13T16:45:00Z","v":19966,"vw":12.876867},{"c":12.895,"h":12.895,"l":12.875,"n":266,"o":12.885,"t":"2026-10-13T17:00:00Z","v":22736,"vw":12.886123},{"c":12.9,"h":12.92,"l":12.895,"n":307,"o":12.9,"t":"2026-10-13T17:15:00Z","v":40170,"vw":12.90435},{"c":12.93,"h":12.94,"l":12.9,"n":235,"o":12.9,"t":"2026-10-13T17:30:00Z","v":24945,"vw":12.921966},{"c":12.9,"h":12.93,"l":12.9,"n":203,"o":12.93,"t":"2026-10-13T17:45:00Z","v":20403,"vw":12.913236},{"c":12.93,"h":12.96,"l":12.9,"n":333,"o":12.9,"t":"2026-10-13T18:00:00Z","v":53660,"vw":12.940201},{"c":12.93,"h":12.935,"l":12.925,"n":293,"o":12.93,"t":"2026-10-13T18:15:00Z","v":25782,"vw":12.93093},{"c":12.925,"h":12.9299,"l":12.91,"n":234,"o":12.92,"t":"2026-10-13T18:30:00Z","v":17577,"vw":12.917142},{"c":12.935,"h":12.94,"l":12.925,"n":237,"o":12.925,"t":"2026-10-13T18:45:00Z","v":23416,"vw":12.931359},{"c":12.955,"h":12.97,"l":12.93,"n":320,"o":12.94,"t":"2026-10-13T19:00:00Z","v":57517,"vw":12.95221},{"c":12.955,"h":12.97,"l":12.95,"n":471,"o":12.96,"t":"2026-10-13T19:15:00Z","v":36507,"vw":12.960592},{"c":12.91,"h":12.955,"l":12.91,"n":602,"o":12.955,"t":"2026-10-13T19:30:00Z","v":55068,"vw":12.937605},{"c":12.885,"h":12.93,"l":12.88,"n":1928,"o":12.915,"t":"2026-10-13T19:45:00Z","v":295288,"vw":12.915185},{"c":12.88,"h":12.88,"l":12.88,"n":14,"o":12.88,"t":"2026-10-13T20:00:00Z","v":474805,"vw":12.88},{"c":12.88,"h":12.88,"l":12.88,"n":2,"o":12.88,"t":"2026-10-14T13:15:00Z","v":300,"vw":12.88},{"c":12.85,"h":12.92,"l":12.8,"n":751,"o":12.88,"t":"2026-10-14T13:30:00Z","v":106649,"vw":12.869625},{"c":12.805,"h":12.85,"l":12.805,"n":473,"o":12.85,"t":"2026-10-14T13:45:00Z","v":35109,"vw":12.826217},{"c":12.765,"h":12.815,"l":12.765,"n":501,"o":12.805,"t":"2026-10-14T14:00:00Z","v":24592,"vw":12.788524},{"c":12.7988,"h":12.7988,"l":12.745,"n":408,"o":12.76,"t":"2026-10-14T14:15:00Z","v":28538,"vw":12.759514},{"c":12.785,"h":12.8,"l":12.77,"n":512,"o":12.795,"t":"2026-10-14T14:30:00Z","v":35554,"vw":12.7904},{"c":12.765,"h":12.79,"l":12.76,"n":462,"o":12.785,"t":"2026-10-14T14:45:00Z","v":21276,"vw":12.774691},{"c":12.805,"h":12.805,"l":12.765,"n":543,"o":12.765,"t":"2026-10-14T15:00:00Z","v":26850,"vw":12.78395},{"c":12.815,"h":12.82,"l":12.8,"n":375,"o":12.8,"t":"2026-10-14T15:15:00Z","v":15024,"vw":12.808634},{"c":12.785,"h":12.81,"l":12.76,"n":410,"o":12.81,"t":"2026-10-14T15:30:00Z","v":19529,"vw":12.782613},{"c":12.77,"h":12.79,"l":12.76,"n":403,"o":12.785,"t":"2026-10-14T15:45:00Z","v":19053,"vw":12.778018},{"c":12.755,"h":12.775,"l":12.745,"n":369,"o":12.77,"t":"2026-10-14T16:00:00Z","v":24990,"vw":12.76258},{"c":12.795,"h":12.8,"l":12.755,"n":388,"o":12.755,"t":"2026-10-14T16:15:00Z","v":49262,"vw":12.774735},{"c":12.795,"h":12.8,"l":12.77,"n":238,"o":12.79,"t":"2026-10-14T16:30:00Z","v":13180,"vw":12.786078},{"c":12.805,"h":12.805,"l":12.79,"n":308,"o":12.795,"t":"2026-10-14T16:45:00Z","v":19640,"vw":12.794331},{"c":12.815,"h":12.875,"l":12.8,"n":449,"o":12.8,"t":"2026-10-14T17:00:00Z","v":53113,"vw":12.847566},{"c":12.815,"h":12.835,"l":12.81,"n":349,"o":12.815,"t":"2026-10-14T17:15:00Z","v":29075,"vw":12.822921},{"c":12.815,"h":12.82,"l":12.8,"n":276,"o":12.815,"t":"2026-10-14T17:30:00Z","v":25849,"vw":12.814473},{"c":12.81,"h":12.82,"l":12.8,"n":270,"o":12.815,"t":"2026-10-14T17:45:00Z","v":15847,"vw":12.809276},{"c":12.8012,"h":12.8088,"l":12.7888,"n":322,"o":12.8,"t":"2026-10-14T18:00:00Z","v":23321,"vw":12.796825},{"c":12.815,"h":12.815,"l":12.8,"n":284,"o":12.8,"t":"2026-10-14T18:15:00Z","v":19931,"vw":12.807992},{"c":12.82,"h":12.82,"l":12.79,"n":469,"o":12.815,"t":"2026-10-14T18:30:00Z","v":38284,"vw":12.806278},{"c":12.815,"h":12.835,"l":12.81,"n":348,"o":12.815,"t":"2026-10-14T18:45:00Z","v":27228,"vw":12.822185},{"c":12.84,"h":12.875,"l":12.81,"n":673,"o":12.82,"t":"2026-10-14T19:00:00Z","v":83261,"vw":12.850465},{"c":12.8913,"h":12.895,"l":12.8499,"n":444,"o":12.85,"t":"2026-10-14T19:15:00Z","v":60850,"vw":12.873271},{"c":12.8701,"h":12.89,"l":12.855,"n":791,"o":12.89,"t":"2026-10-14T19:30:00Z","v":77889,"vw":12.874493},{"c":12.87,"h":12.895,"l":12.86,"n":3171,"o":12.88,"t":"2026-10-14T19:45:00Z","v":511123,"vw":12.877369},{"c":12.87,"h":12.873,"l":12.86,"n":26,"o":12.87,"t":"2026-10-14T20:00:00Z","v":560718,"vw":12.860046},{"c":12.87,"h":12.87,"l":12.87,"n":5,"o":12.87,"t":"2026-10-14T23:30:00Z","v":200,"vw":12.87},{"c":13.12,"h":13.19,"l":12.86,"n":822,"o":12.87,"t":"2026-10-15T13:30:00Z","v":102243,"vw":13.010237},{"c":13.159,"h":13.17,"l":13.1,"n":661,"o":13.125,"t":"2026-10-15T13:45:00Z","v":60189,"vw":13.133058},{"c":13.17,"h":13.22,"l":13.15,"n":690,"o":13.159,"t":"2026-10-15T14:00:00Z","v":55022,"vw":13.186566},{"c":13.155,"h":13.18,"l":13.14,"n":627,"o":13.17,"t":"2026-10-15T14:15:00Z","v":53693,"vw":13.161496},{"c":13.22,"h":13.24,"l":13.16,"n":427,"o":13.16,"t":"2026-10-15T14:30:00Z","v":38829,"vw":13.208414},{"c":13.25,"h":13.27,"l":13.2,"n":565,"o":13.22,"t":"2026-10-15T14:45:00Z","v":43205,"vw":13.239052},{"c":13.23,"h":13.27,"l":13.225,"n":535,"o":13.255,"t":"2026-10-15T15:00:00Z","v":42607,"vw":13.247941},{"c":13.17,"h":13.245,"l":13.17,"n":619,"o":13.23,"t":"2026-10-15T15:15:00Z","v":46765,"vw":13.217184},{"c":13.2,"h":13.24,"l":13.18,"n":546,"o":13.18,"t":"2026-10-15T15:30:00Z","v":44221,"vw":13.212961},{"c":13.225,"h":13.225,"l":13.19,"n":213,"o":13.2,"t":"2026-10-15T15:45:00Z","v":14003,"vw":13.205723},{"c":13.18,"h":13.23,"l":13.17,"n":410,"o":13.23,"t":"2026-10-15T16:00:00Z","v":35052,"vw":13.188139},{"c":13.235,"h":13.24,"l":13.18,"n":256,"o":13.18,"t":"2026-10-15T16:15:00Z","v":16176,"vw":13.212047},{"c":13.255,"h":13.255,"l":13.225,"n":328,"o":13.23,"t":"2026-10-15T16:30:00Z","v":26833,"vw":13.237083},{"c":13.235,"h":13.265,"l":13.23,"n":365,"o":13.26,"t":"2026-10-15T16:45:00Z","v":18460,"vw":13.250159},{"c":13.225,"h":13.235,"l":13.215,"n":416,"o":13.235,"t":"2026-10-15T17:00:00Z","v":40629,"vw":13.223537},{"c":13.23,"h":13.24,"l":13.22,"n":366,"o":13.225,"t":"2026-10-15T17:15:00Z","v":24822,"vw":13.231349},{"c":13.27,"h":13.27,"l":13.225,"n":340,"o":13.235,"t":"2026-10-15T17:30:00Z","v":30147,"vw":13.239304},{"c":13.285,"h":13.29,"l":13.265,"n":231,"o":13.27,"t":"2026-10-15T17:45:00Z","v":15370,"vw":13.276152},{"c":13.275,"h":13.2951,"l":13.275,"n":390,"o":13.285,"t":"2026-10-15T18:00:00Z","v":39759,"vw":13.285858},{"c":13.2476,"h":13.2701,"l":13.24,"n":345,"o":13.2701,"t":"2026-10-15T18:15:00Z","v":23046,"vw":13.254713},{"c":13.23,"h":13.255,"l":13.22,"n":397,"o":13.2499,"t":"2026-10-15T18:30:00Z","v":43554,"vw":13.240875},{"c":13.255,"h":13.26,"l":13.23,"n":402,"o":13.23,"t":"2026-10-15T18:45:00Z","v":31548,"vw":13.245193},{"c":13.245,"h":13.265,"l":13.24,"n":465,"o":13.255,"t":"2026-10-15T19:00:00Z","v":34425,"vw":13.255433},{"c":13.24,"h":13.26,"l":13.24,"n":381,"o":13.245,"t":"2026-10-15T19:15:00Z","v":28902,"vw":13.251038},{"c":13.215,"h":13.25,"l":13.2,"n":699,"o":13.24,"t":"2026-10-15T19:30:00Z","v":62906,"vw":13.226406},{"c":13.17,"h":13.225,"l":13.17,"n":2032,"o":13.21,"t":"2026-10-15T19:45:00Z","v":280998,"vw":13.198257},{"c":13.17,"h":13.17,"l":13.17,"n":22,"o":13.17,"t":"2026-10-15T20:00:00Z","v":465650,"vw":13.17},{"c":12.965,"h":13.27,"l":12.895,"n":1684,"o":13.27,"t":"2026-10-16T13:30:00Z","v":309294,"vw":13.031595},{"c":12.945,"h":12.965,"l":12.84,"n":1210,"o":12.96,"t":"2026-10-16T13:45:00Z","v":165366,"vw":12.879032},{"c":12.945,"h":12.965,"l":12.925,"n":801,"o":12.95,"t":"2026-10-16T14:00:00Z","v":72999,"vw":12.944552},{"c":12.945,"h":12.97,"l":12.915,"n":627,"o":12.945,"t":"2026-10-16T14:15:00Z","v":53153,"vw":12.939417},{"c":12.915,"h":12.955,"l":12.915,"n":488,"o":12.945,"t":"2026-10-16T14:30:00Z","v":41388,"vw":12.93686},{"c":12.95,"h":12.95,"l":12.915,"n":452,"o":12.915,"t":"2026-10-16T14:45:00Z","v":42519,"vw":12.930187},{"c":12.905,"h":12.95,"l":12.895,"n":510,"o":12.945,"t":"2026-10-16T15:00:00Z","v":50209,"vw":12.917758},{"c":12.9,"h":12.905,"l":12.89,"n":549,"o":12.905,"t":"2026-10-16T15:15:00Z","v":49015,"vw":12.89753},{"c":12.925,"h":12.935,"l":12.895,"n":464,"o":12.9,"t":"2026-10-16T15:30:00Z","v":46383,"vw":12.918385},{"c":12.945,"h":12.96,"l":12.915,"n":645,"o":12.93,"t":"2026-10-16T15:45:00Z","v":68780,"vw":12.939505},{"c":12.97,"h":12.97,"l":12.915,"n":493,"o":12.945,"t":"2026-10-16T16:00:00Z","v":47091,"vw":12.940488},{"c":12.94,"h":12.97,"l":12.935,"n":477,"o":12.965,"t":"2026-10-16T16:15:00Z","v":48190,"vw":12.946464},{"c":12.925,"h":12.935,"l":12.91,"n":372,"o":12.935,"t":"2026-10-16T16:30:00Z","v":37442,"vw":12.920413},{"c":12.9,"h":12.925,"l":12.89,"n":427,"o":12.925,"t":"2026-10-16T16:45:00Z","v":46934,"vw":12.90559},{"c":12.865,"h":12.905,"l":12.865,"n":480,"o":12.9,"t":"2026-10-16T17:00:00Z","v":55992,"vw":12.883455},{"c":12.925,"h":12.935,"l":12.865,"n":603,"o":12.87,"t":"2026-10-16T17:15:00Z","v":93140,"vw":12.894398},{"c":12.955,"h":12.96,"l":12.91,"n":591,"o":12.92,"t":"2026-10-16T17:30:00Z","v":57280,"vw":12.934464},{"c":12.92,"h":12.955,"l":12.92,"n":439,"o":12.955,"t":"2026-10-16T17:45:00Z","v":26869,"vw":12.930548},{"c":12.88,"h":12.92,"l":12.875,"n":575,"o":12.92,"t":"2026-10-16T18:00:00Z","v":37814,"vw":12.889302},{"c":12.875,"h":12.885,"l":12.86,"n":571,"o":12.885,"t":"2026-10-16T18:15:00Z","v":29633,"vw":12.872042},{"c":12.875,"h":12.88,"l":12.86,"n":559,"o":12.87,"t":"2026-10-16T18:30:00Z","v":44272,"vw":12.871485},{"c":12.87,"h":12.88,"l":12.865,"n":498,"o":12.87,"t":"2026-10-16T18:45:00Z","v":34587,"vw":12.872186},{"c":12.885,"h":12.895,"l":12.86,"n":558,"o":12.86,"t":"2026-10-16T19:00:00Z","v":48158,"vw":12.878292},{"c":12.89,"h":12.9,"l":12.87,"n":654,"o":12.885,"t":"2026-10-16T19:15:00Z","v":77446,"vw":12.889687},{"c":12.87,"h":12.89,"l":12.865,"n":738,"o":12.885,"t":"2026-10-16T19:30:00Z","v":71254,"vw":12.875188},{"c":12.86,"h":12.9,"l":12.86,"n":2988,"o":12.87,"t":"2026-10-16T19:45:00Z","v":478193,"vw":12.879812},{"c":12.86,"h":12.86,"l":12.86,"n":21,"o":12.86,"t":"2026-10-16T20:00:00Z","v":433113,"vw":12.86},{"c":12.88,"h":12.9,"l":12.82,"n":699,"o":12.87,"t":"2026-10-19T13:30:00Z","v":129173,"vw":12.865047},{"c":12.8505,"h":12.91,"l":12.845,"n":624,"o":12.87,"t":"2026-10-19T13:45:00Z","v":73785,"vw":12.868629},{"c":12.865,"h":12.88,"l":12.82,"n":553,"o":12.85,"t":"2026-10-19T14:00:00Z","v":51119,"vw":12.851698},{"c":12.835,"h":12.89,"l":12.835,"n":447,"o":12.865,"t":"2026-10-19T14:15:00Z","v":38296,"vw":12.867122},{"c":12.83,"h":12.855,"l":12.82,"n":492,"o":12.835,"t":"2026-10-19T14:30:00Z","v":44642,"vw":12.835047},{"c":12.83,"h":12.845,"l":12.815,"n":405,"o":12.83,"t":"2026-10-19T14:45:00Z","v":36351,"vw":12.831388},{"c":12.83,"h":12.85,"l":12.81,"n":329,"o":12.835,"t":"2026-10-19T15:00:00Z","v":33044,"vw":12.830956},{"c":12.825,"h":12.84,"l":12.82,"n":381,"o":12.83,"t":"2026-10-19T15:15:00Z","v":35711,"vw":12.829752},{"c":12.815,"h":12.83,"l":12.815,"n":217,"o":12.82,"t":"2026-10-19T15:30:00Z","v":19615,"vw":12.823719},{"c":12.81,"h":12.83,"l":12.8,"n":517,"o":12.815,"t":"2026-10-19T15:45:00Z","v":61271,"vw":12.819398},{"c":12.81,"h":12.82,"l":12.8,"n":284,"o":12.815,"t":"2026-10-19T16:00:00Z","v":22903,"vw":12.812189},{"c":12.815,"h":12.82,"l":12.8,"n":369,"o":12.81,"t":"2026-10-19T16:15:00Z","v":34180,"vw":12.811939},{"c":12.815,"h":12.825,"l":12.8001,"n":287,"o":12.81,"t":"2026-10-19T16:30:00Z","v":30403,"vw":12.814811},{"c":12.81,"h":12.82,"l":12.805,"n":286,"o":12.815,"t":"2026-10-19T16:45:00Z","v":25837,"vw":12.810338},{"c":12.77,"h":12.817,"l":12.77,"n":472,"o":12.81,"t":"2026-10-19T17:00:00Z","v":59893,"vw":12.803174},{"c":12.78,"h":12.78,"l":12.77,"n":271,"o":12.77,"t":"2026-10-19T17:15:00Z","v":23678,"vw":12.776055},{"c":12.8,"h":12.8,"l":12.775,"n":440,"o":12.775,"t":"2026-10-19T17:30:00Z","v":40298,"vw":12.784622},{"c":12.78,"h":12.795,"l":12.765,"n":327,"o":12.79,"t":"2026-10-19T17:45:00Z","v":27190,"vw":12.779676},{"c":12.785,"h":12.79,"l":12.775,"n":329,"o":12.775,"t":"2026-10-19T18:00:00Z","v":30277,"vw":12.780249},{"c":12.77,"h":12.79,"l":12.76,"n":379,"o":12.785,"t":"2026-10-19T18:15:00Z","v":43475,"vw":12.778846},{"c":12.755,"h":12.78,"l":12.755,"n":380,"o":12.775,"t":"2026-10-19T18:30:00Z","v":35586,"vw":12.768356},{"c":12.785,"h":12.785,"l":12.755,"n":511,"o":12.755,"t":"2026-10-19T18:45:00Z","v":76259,"vw":12.770305},{"c":12.76,"h":12.79,"l":12.75,"n":517,"o":12.78,"t":"2026-10-19T19:00:00Z","v":59739,"vw":12.774984},{"c":12.78,"h":12.78,"l":12.755,"n":460,"o":12.76,"t":"2026-10-19T19:15:00Z","v":50670,"vw":12.763127},{"c":12.795,"h":12.8,"l":12.78,"n":485,"o":12.78,"t":"2026-10-19T19:30:00Z","v":60931,"vw":12.786868},{"c":12.8,"h":12.805,"l":12.77,"n":2183,"o":12.795,"t":"2026-10-19T19:45:00Z","v":325605,"vw":12.785147},{"c":12.8,"h":12.8,"l":12.8,"n":15,"o":12.8,"t":"2026-10-19T20:00:00Z","v":210546,"vw":12.8},{"c":12.73,"h":12.885,"l":12.715,"n":1102,"o":12.87,"t":"2026-10-20T13:30:00Z","v":148705,"vw":12.800302},{"c":12.755,"h":12.7824,"l":12.735,"n":797,"o":12.735,"t":"2026-10-20T13:45:00Z","v":73943,"vw":12.76238},{"c":12.76,"h":12.765,"l":12.715,"n":547,"o":12.755,"t":"2026-10-20T14:00:00Z","v":42841,"vw":12.742138},{"c":12.78,"h":12.8,"l":12.745,"n":621,"o":12.755,"t":"2026-10-20T14:15:00Z","v":71440,"vw":12.778442},{"c":12.74,"h":12.79,"l":12.731,"n":479,"o":12.775,"t":"2026-10-20T14:30:00Z","v":45742,"vw":12.769838},{"c":12.775,"h":12.785,"l":12.735,"n":523,"o":12.74,"t":"2026-10-20T14:45:00Z","v":42213,"vw":12.761456},{"c":12.77,"h":12.79,"l":12.745,"n":688,"o":12.77,"t":"2026-10-20T15:00:00Z","v":71282,"vw":12.771775},{"c":12.76,"h":12.79,"l":12.76,"n":440,"o":12.775,"t":"2026-10-20T15:15:00Z","v":48672,"vw":12.773032},{"c":12.8,"h":12.8,"l":12.745,"n":349,"o":12.755,"t":"2026-10-20T15:30:00Z","v":39659,"vw":12.772076},{"c":12.795,"h":12.8,"l":12.79,"n":258,"o":12.8,"t":"2026-10-20T15:45:00Z","v":21268,"vw":12.796138},{"c":12.77,"h":12.8,"l":12.76,"n":385,"o":12.795,"t":"2026-10-20T16:00:00Z","v":35913,"vw":12.775841},{"c":12.765,"h":12.775,"l":12.75,"n":388,"o":12.765,"t":"2026-10-20T16:15:00Z","v":42676,"vw":12.762234},{"c":12.785,"h":12.79,"l":12.76,"n":400,"o":12.765,"t":"2026-10-20T16:30:00Z","v":42561,"vw":12.779588},{"c":12.775,"h":12.795,"l":12.765,"n":404,"o":12.7871,"t":"2026-10-20T16:45:00Z","v":40768,"vw":12.78046},{"c":12.77,"h":12.79,"l":12.76,"n":513,"o":12.77,"t":"2026-10-20T17:00:00Z","v":68308,"vw":12.772318},{"c":12.82,"h":12.84,"l":12.77,"n":375,"o":12.77,"t":"2026-10-20T17:15:00Z","v":55093,"vw":12.811072},{"c":12.855,"h":12.855,"l":12.82,"n":354,"o":12.821,"t":"2026-10-20T17:30:00Z","v":32545,"vw":12.838512},{"c":12.845,"h":12.86,"l":12.84,"n":348,"o":12.86,"t":"2026-10-20T17:45:00Z","v":32215,"vw":12.850325},{"c":12.87,"h":12.875,"l":12.84,"n":465,"o":12.845,"t":"2026-10-20T18:00:00Z","v":59608,"vw":12.861561},{"c":12.855,"h":12.88,"l":12.85,"n":448,"o":12.87,"t":"2026-10-20T18:15:00Z","v":38639,"vw":12.86488},{"c":12.84,"h":12.855,"l":12.835,"n":562,"o":12.855,"t":"2026-10-20T18:30:00Z","v":60906,"vw":12.845417},{"c":12.88,"h":12.88,"l":12.845,"n":288,"o":12.845,"t":"2026-10-20T18:45:00Z","v":26291,"vw":12.858695},{"c":12.885,"h":12.91,"l":12.88,"n":460,"o":12.88,"t":"2026-10-20T19:00:00Z","v":53987,"vw":12.892112},{"c":12.895,"h":12.895,"l":12.871,"n":613,"o":12.885,"t":"2026-10-20T19:15:00Z","v":63896,"vw":12.884967},{"c":12.92,"h":12.92,"l":12.89,"n":578,"o":12.895,"t":"2026-10-20T19:30:00Z","v":65831,"vw":12.904058},{"c":12.955,"h":12.97,"l":12.905,"n":2492,"o":12.915,"t":"2026-10-20T19:45:00Z","v":325219,"vw":12.950968},{"c":12.96,"h":12.96,"l":12.96,"n":15,"o":12.96,"t":"2026-10-20T20:00:00Z","v":220736,"vw":12.96},{"c":12.68,"h":12.96,"l":12.64,"n":892,"o":12.78,"t":"2026-10-21T13:30:00Z","v":119772,"vw":12.736423},{"c":12.56,"h":12.68,"l":12.56,"n":612,"o":12.675,"t":"2026-10-21T13:45:00Z","v":51442,"vw":12.63333},{"c":12.5,"h":12.565,"l":12.48,"n":665,"o":12.555,"t":"2026-10-21T14:00:00Z","v":58407,"vw":12.516462},{"c":12.425,"h":12.5,"l":12.405,"n":654,"o":12.49,"t":"2026-10-21T14:15:00Z","v":77331,"vw":12.46015},{"c":12.415,"h":12.44,"l":12.405,"n":623,"o":12.42,"t":"2026-10-21T14:30:00Z","v":53675,"vw":12.422992},{"c":12.45,"h":12.46,"l":12.395,"n":727,"o":12.41,"t":"2026-10-21T14:45:00Z","v":60927,"vw":12.424268},{"c":12.47,"h":12.475,"l":12.44,"n":458,"o":12.45,"t":"2026-10-21T15:00:00Z","v":45607,"vw":12.45324},{"c":12.485,"h":12.505,"l":12.46,"n":642,"o":12.465,"t":"2026-10-21T15:15:00Z","v":58154,"vw":12.486231},{"c":12.585,"h":12.6,"l":12.475,"n":660,"o":12.48,"t":"2026-10-21T15:30:00Z","v":56500,"vw":12.535156},{"c":12.54,"h":12.58,"l":12.51,"n":506,"o":12.58,"t":"2026-10-21T15:45:00Z","v":83329,"vw":12.540138},{"c":12.555,"h":12.56,"l":12.525,"n":551,"o":12.54,"t":"2026-10-21T16:00:00Z","v":45889,"vw":12.540942},{"c":12.55,"h":12.55,"l":12.535,"n":474,"o":12.55,"t":"2026-10-21T16:15:00Z","v":37234,"vw":12.542234},{"c":12.57,"h":12.59,"l":12.54,"n":630,"o":12.5423,"t":"2026-10-21T16:30:00Z","v":71431,"vw":12.557848},{"c":12.585,"h":12.585,"l":12.555,"n":463,"o":12.575,"t":"2026-10-21T16:45:00Z","v":46179,"vw":12.568766},{"c":12.6,"h":12.635,"l":12.58,"n":633,"o":12.585,"t":"2026-10-21T17:00:00Z","v":123321,"vw":12.607838},{"c":12.635,"h":12.645,"l":12.585,"n":600,"o":12.595,"t":"2026-10-21T17:15:00Z","v":83973,"vw":12.616055},{"c":12.635,"h":12.64,"l":12.625,"n":386,"o":12.635,"t":"2026-10-21T17:30:00Z","v":41138,"vw":12.633444},{"c":12.635,"h":12.64,"l":12.625,"n":440,"o":12.63,"t":"2026-10-21T17:45:00Z","v":41960,"vw":12.630747},{"c":12.65,"h":12.65,"l":12.625,"n":605,"o":12.635,"t":"2026-10-21T18:00:00Z","v":61984,"vw":12.638609},{"c":12.655,"h":12.665,"l":12.64,"n":564,"o":12.65,"t":"2026-10-21T18:15:00Z","v":41953,"vw":12.652204},{"c":12.665,"h":12.7,"l":12.655,"n":642,"o":12.655,"t":"2026-10-21T18:30:00Z","v":74812,"vw":12.675225},{"c":12.595,"h":12.68,"l":12.595,"n":660,"o":12.67,"t":"2026-10-21T18:45:00Z","v":71937,"vw":12.64046},{"c":12.555,"h":12.595,"l":12.545,"n":563,"o":12.595,"t":"2026-10-21T19:00:00Z","v":53168,"vw":12.57255},{"c":12.585,"h":12.59,"l":12.55,"n":758,"o":12.555,"t":"2026-10-21T19:15:00Z","v":60052,"vw":12.57149},{"c":12.575,"h":12.59,"l":12.57,"n":982,"o":12.59,"t":"2026-10-21T19:30:00Z","v":101627,"vw":12.581499},{"c":12.58,"h":12.6,"l":12.555,"n":3041,"o":12.575,"t":"2026-10-21T19:45:00Z","v":423182,"vw":12.576025},{"c":12.5,"h":12.59,"l":12.5,"n":25,"o":12.59,"t":"2026-10-21T20:00:00Z","v":310106,"vw":12.589833},{"c":12.5,"h":12.5,"l":12.49,"n":2,"o":12.49,"t":"2026-10-22T08:00:00Z","v":1521,"vw":12.494845},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-10-22T10:30:00Z","v":215,"vw":12.55},{"c":12.41,"h":12.41,"l":12.41,"n":1,"o":12.41,"t":"2026-10-22T11:30:00Z","v":100,"vw":12.41},{"c":12.655,"h":12.655,"l":12.38,"n":742,"o":12.39,"t":"2026-10-22T13:30:00Z","v":85213,"vw":12.50338},{"c":12.665,"h":12.68,"l":12.6,"n":996,"o":12.65,"t":"2026-10-22T13:45:00Z","v":95866,"vw":12.645321},{"c":12.72,"h":12.7388,"l":12.67,"n":746,"o":12.67,"t":"2026-10-22T14:00:00Z","v":65341,"vw":12.707363},{"c":12.78,"h":12.79,"l":12.72,"n":637,"o":12.72,"t":"2026-10-22T14:15:00Z","v":53744,"vw":12.76477},{"c":12.71,"h":12.78,"l":12.68,"n":578,"o":12.78,"t":"2026-10-22T14:30:00Z","v":60721,"vw":12.706848},{"c":12.715,"h":12.735,"l":12.705,"n":616,"o":12.71,"t":"2026-10-22T14:45:00Z","v":58010,"vw":12.720948},{"c":12.745,"h":12.76,"l":12.69,"n":1174,"o":12.72,"t":"2026-10-22T15:00:00Z","v":141424,"vw":12.74072},{"c":12.755,"h":12.78,"l":12.74,"n":713,"o":12.75,"t":"2026-10-22T15:15:00Z","v":75813,"vw":12.754033},{"c":12.765,"h":12.77,"l":12.74,"n":684,"o":12.76,"t":"2026-10-22T15:30:00Z","v":93639,"vw":12.754753},{"c":12.78,"h":12.79,"l":12.75,"n":429,"o":12.76,"t":"2026-10-22T15:45:00Z","v":41406,"vw":12.773568},{"c":12.795,"h":12.815,"l":12.78,"n":644,"o":12.78,"t":"2026-10-22T16:00:00Z","v":85152,"vw":12.804012},{"c":12.78,"h":12.81,"l":12.775,"n":494,"o":12.795,"t":"2026-10-22T16:15:00Z","v":47769,"vw":12.788332},{"c":12.78,"h":12.79,"l":12.77,"n":436,"o":12.7701,"t":"2026-10-22T16:30:00Z","v":39200,"vw":12.779154},{"c":12.755,"h":12.775,"l":12.75,"n":601,"o":12.775,"t":"2026-10-22T16:45:00Z","v":54218,"vw":12.760866},{"c":12.74,"h":12.77,"l":12.73,"n":585,"o":12.76,"t":"2026-10-22T17:00:00Z","v":52051,"vw":12.748676},{"c":12.75,"h":12.77,"l":12.73,"n":492,"o":12.735,"t":"2026-10-22T17:15:00Z","v":70082,"vw":12.746229},{"c":12.75,"h":12.76,"l":12.75,"n":394,"o":12.755,"t":"2026-10-22T17:30:00Z","v":32106,"vw":12.753924},{"c":12.765,"h":12.77,"l":12.745,"n":446,"o":12.75,"t":"2026-10-22T17:45:00Z","v":41905,"vw":12.75634},{"c":12.745,"h":12.77,"l":12.735,"n":510,"o":12.77,"t":"2026-10-22T18:00:00Z","v":48213,"vw":12.747928},{"c":12.75,"h":12.77,"l":12.745,"n":515,"o":12.75,"t":"2026-10-22T18:15:00Z","v":41055,"vw":12.752777},{"c":12.725,"h":12.755,"l":12.72,"n":513,"o":12.755,"t":"2026-10-22T18:30:00Z","v":40461,"vw":12.73406},{"c":12.725,"h":12.735,"l":12.71,"n":530,"o":12.725,"t":"2026-10-22T18:45:00Z","v":53411,"vw":12.72429},{"c":12.74,"h":12.75,"l":12.72,"n":454,"o":12.73,"t":"2026-10-22T19:00:00Z","v":56828,"vw":12.737952},{"c":12.755,"h":12.77,"l":12.735,"n":541,"o":12.75,"t":"2026-10-22T19:15:00Z","v":63874,"vw":12.74713},{"c":12.73,"h":12.76,"l":12.73,"n":908,"o":12.755,"t":"2026-10-22T19:30:00Z","v":93232,"vw":12.744254},{"c":12.775,"h":12.79,"l":12.73,"n":2452,"o":12.73,"t":"2026-10-22T19:45:00Z","v":319433,"vw":12.75674},{"c":12.77,"h":12.77,"l":12.77,"n":15,"o":12.77,"t":"2026-10-22T20:00:00Z","v":218320,"vw":12.77},{"c":12.66,"h":12.76,"l":12.61,"n":662,"o":12.66,"t":"2026-10-23T13:30:00Z","v":45225,"vw":12.664408},{"c":12.685,"h":12.7,"l":12.63,"n":883,"o":12.67,"t":"2026-10-23T13:45:00Z","v":70246,"vw":12.660542},{"c":12.55,"h":12.675,"l":12.54,"n":970,"o":12.67,"t":"2026-10-23T14:00:00Z","v":226187,"vw":12.605878},{"c":12.465,"h":12.555,"l":12.45,"n":492,"o":12.555,"t":"2026-10-23T14:15:00Z","v":56636,"vw":12.49228},{"c":12.52,"h":12.525,"l":12.42,"n":598,"o":12.465,"t":"2026-10-23T14:30:00Z","v":67833,"vw":12.476409},{"c":12.505,"h":12.545,"l":12.495,"n":540,"o":12.515,"t":"2026-10-23T14:45:00Z","v":44092,"vw":12.51067},{"c":12.52,"h":12.525,"l":12.475,"n":746,"o":12.5,"t":"2026-10-23T15:00:00Z","v":72611,"vw":12.498594},{"c":12.525,"h":12.53,"l":12.51,"n":431,"o":12.52,"t":"2026-10-23T15:15:00Z","v":27492,"vw":12.521609},{"c":12.5,"h":12.535,"l":12.5,"n":443,"o":12.525,"t":"2026-10-23T15:30:00Z","v":32409,"vw":12.519513}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":22.768625936461365,"iv":1.686508634286823,"gamma":0.03981406164993624,"theta":-0.024422799123397454,"vega":0.008100664366253198,"rho":0.0011477708238796602,"breakevenPct":85.07497750069064},{"delta":0.2,"premium":0.3458619509302737,"strike":16.611492679070317,"iv":1.0152425364947892,"gamma":0.08772209279698517,"theta":-0.017817474003145328,"vega":0.009723822789818544,"rho":0.0016372685266668322,"breakevenPct":35.60459520192395},{"delta":0.25,"premium":0.39622514580672136,"strike":15.575497083865573,"iv":0.9029722159167248,"gamma":0.10667246250150267,"theta":-0.017261493960810073,"vega":0.010764750734445399,"rho":0.0020745462289656477,"breakevenPct":27.72268876187359},{"delta":0.3,"premium":0.4320357281741515,"strike":14.85928543651697,"iv":0.7963892860177468,"gamma":0.1376867943976365,"theta":-0.016104237575712724,"vega":0.011553196025200293,"rho":0.002521471797526609,"breakevenPct":22.28165665486702},{"delta":0.35,"premium":0.46784631054158154,"strike":14.143073789168369,"iv":0.689806356118769,"gamma":0.16870112629377035,"theta":-0.014946981190615372,"vega":0.012341641315955186,"rho":0.00296839736608757,"breakevenPct":16.840624547860457},{"delta":0.4,"premium":0.5036568929090117,"strike":13.426862141819766,"iv":0.5832234262197908,"gamma":0.19971545818990422,"theta":-0.01378972480551802,"vega":0.013130086606710082,"rho":0.003415322934648532,"breakevenPct":11.39959244085388},{"delta":0.45,"premium":0.5718677494199536,"strike":12.906264501160093,"iv":0.5211341531322506,"gamma":0.21657837587006962,"theta":-0.0131,"vega":0.013534385150812064,"rho":0.003840953235249081,"breakevenPct":7.781945226549747},{"delta":0.5,"premium":0.687877030162413,"strike":12.674245939675174,"iv":0.5246840371229698,"gamma":0.2125644547563805,"theta":-0.0131,"vega":0.01337197215777262,"rho":0.004235167744502091,"breakevenPct":6.854242061875942},{"delta":0.55,"premium":0.8038863109048724,"strike":12.442227378190255,"iv":0.5282339211136892,"gamma":0.2085505336426914,"theta":-0.0131,"vega":0.013209559164733178,"rho":0.004629382253755102,"breakevenPct":5.926538897202136},{"delta":0.6,"premium":0.9198955916473317,"strike":12.210208816705336,"iv":0.5317838051044084,"gamma":0.20453661252900232,"theta":-0.0131,"vega":0.013047146171693735,"rho":0.0050235967630081115,"breakevenPct":4.998835732528331},{"delta":0.65,"premium":1.0654582929194958,"strike":11.954413191076624,"iv":0.5430711445198837,"gamma":0.19803486905916584,"theta":-0.013111396702230844,"vega":0.01278831231813773,"rho":0.005395925745876628,"breakevenPct":4.117324941992162},{"delta":0.7,"premium":1.4958656644034911,"strike":11.469447138700291,"iv":0.6289343840931134,"gamma":0.16755475266731332,"theta":-0.013232638215324928,"vega":0.011600145489815715,"rho":0.00555731550635843,"breakevenPct":3.681030012825129},{"delta":0.75,"premium":1.9262730358874876,"strike":10.984481086323957,"iv":0.7147976236663434,"gamma":0.13707463627546074,"theta":-0.01335387972841901,"vega":0.010411978661493695,"rho":0.005718705266840233,"breakevenPct":3.2447350836580964},{"delta":0.8,"premium":2.356680407371484,"strike":10.499515033947624,"iv":0.8006608632395733,"gamma":0.10659451988360814,"theta":-0.013475121241513094,"vega":0.009223811833171678,"rho":0.005880095027322036,"breakevenPct":2.808440154491063},{"delta":0.85,"premium":2.7870877788554793,"strike":10.014548981571291,"iv":0.886524102812803,"gamma":0.07611440349175562,"theta":-0.013596362754607176,"vega":0.008035645004849662,"rho":0.006041484787803838,"breakevenPct":2.3721452253240307},{"delta":0.9,"premium":4.677807535940428,"strike":8.135769404510636,"iv":1.4363988190915482,"gamma":0.0352678823955612,"theta":-0.016236538144910526,"vega":0.006081809319335368,"rho":0.005082135974354297,"breakevenPct":2.4676284722196202}],"put":[{"delta":0.1,"premium":0.20992084760977978,"strike":9.201055365202937,"iv":1.1132444617251922,"gamma":0.08382776807765553,"theta":-0.011353002928375813,"vega":0.0060912836292983325,"rho":-0.0011689826760522774,"breakevenPct":28.099683985660487},{"delta":0.15,"premium":0.3696688669292127,"strike":9.213245322831494,"iv":1.2457884657183478,"gamma":0.0635396439342449,"theta":-0.016803901953295047,"vega":0.007955442801701362,"rho":-0.0017677806614539453,"breakevenPct":29.279676482188886},{"delta":0.2,"premium":0.34935724391778045,"strike":10.025710243288785,"iv":0.9962874553048353,"gamma":0.12233275065895485,"theta":-0.014295475727844594,"vega":0.009251232072342363,"rho":-0.0022584071272983824,"breakevenPct":22.620127953850442},{"delta":0.25,"premium":0.32904562090634815,"strike":10.838175163746074,"iv":0.7467864448913228,"gamma":0.18112585738366477,"theta":-0.011787049502394144,"vega":0.010547021342983366,"rho":-0.0027490335931428193,"breakevenPct":15.960579425511995},{"delta":0.3,"premium":0.3087339978949159,"strike":11.650640084203365,"iv":0.4972854344778105,"gamma":0.23991896410837468,"theta":-0.009278623276943695,"vega":0.011842810613624369,"rho":-0.003239660058987256,"breakevenPct":9.30103089717355},{"delta":0.35,"premium":0.33177021403091556,"strike":12.084720570749107,"iv":0.3814771105826397,"gamma":0.27377372175980974,"theta":-0.00797972651605232,"vega":0.012425416171224732,"rho":-0.003753464043772726,"breakevenPct":6.013991549634617},{"delta":0.4,"premium":0.38750743162901313,"strike":12.233353151010702,"iv":0.3665246730083234,"gamma":0.288815338882283,"theta":-0.007593281807372176,"vega":0.01247000594530321,"rho":-0.0042847528235488,"breakevenPct":5.271125794628652},{"delta":0.45,"premium":0.4432446492271106,"strike":12.381985731272295,"iv":0.3515722354340071,"gamma":0.30385695600475626,"theta":-0.0072068370986920335,"vega":0.012514595719381688,"rho":-0.004816041603324874,"breakevenPct":4.528260039622688},{"delta":0.5,"premium":0.4989818668252081,"strike":12.530618311533889,"iv":0.3366197978596909,"gamma":0.31889857312722947,"theta":-0.006820392390011891,"vega":0.012559185493460166,"rho":-0.005347330383100947,"breakevenPct":3.7853942846167237},{"delta":0.55,"premium":0.5547190844233056,"strike":12.679250891795482,"iv":0.32166736028537457,"gamma":0.33394019024970273,"theta":-0.006433947681331748,"vega":0.012603775267538643,"rho":-0.005878619162877021,"breakevenPct":3.042528529610759},{"delta":0.6,"premium":0.6104563020214031,"strike":12.827883472057074,"iv":0.30671492271105827,"gamma":0.348981807372176,"theta":-0.006047502972651606,"vega":0.012648365041617121,"rho":-0.006409907942653094,"breakevenPct":2.299662774604796},{"delta":0.65,"premium":0.6661935196195006,"strike":12.976516052318669,"iv":0.29176248513674197,"gamma":0.3640234244946492,"theta":-0.005661058263971463,"vega":0.0126929548156956,"rho":-0.006941196722429167,"breakevenPct":1.5567970195988305}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":22.768625936461365,"iv":1.686508634286823,"gamma":0.03981406164993624,"theta":-0.024422799123397454,"vega":0.008100664366253198,"rho":0.0011477708238796602,"breakevenPct":85.07497750069064},{"delta":0.2,"premium":0.3458619509302737,"strike":16.611492679070317,"iv":1.0152425364947892,"gamma":0.08772209279698517,"theta":-0.017817474003145328,"vega":0.009723822789818544,"rho":0.0016372685266668322,"breakevenPct":35.60459520192395},{"delta":0.25,"premium":0.39622514580672136,"strike":15.575497083865573,"iv":0.9029722159167248,"gamma":0.10667246250150267,"theta":-0.017261493960810073,"vega":0.010764750734445399,"rho":0.0020745462289656477,"breakevenPct":27.72268876187359},{"delta":0.3,"premium":0.4320357281741515,"strike":14.85928543651697,"iv":0.7963892860177468,"gamma":0.1376867943976365,"theta":-0.016104237575712724,"vega":0.011553196025200293,"rho":0.002521471797526609,"breakevenPct":22.28165665486702},{"delta":0.35,"premium":0.46784631054158154,"strike":14.143073789168369,"iv":0.689806356118769,"gamma":0.16870112629377035,"theta":-0.014946981190615372,"vega":0.012341641315955186,"rho":0.00296839736608757,"breakevenPct":16.840624547860457},{"delta":0.4,"premium":0.5036568929090117,"strike":13.426862141819766,"iv":0.5832234262197908,"gamma":0.19971545818990422,"theta":-0.01378972480551802,"vega":0.013130086606710082,"rho":0.003415322934648532,"breakevenPct":11.39959244085388},{"delta":0.45,"premium":0.5718677494199536,"strike":12.906264501160093,"iv":0.5211341531322506,"gamma":0.21657837587006962,"theta":-0.0131,"vega":0.013534385150812064,"rho":0.003840953235249081,"breakevenPct":7.781945226549747},{"delta":0.5,"premium":0.687877030162413,"strike":12.674245939675174,"iv":0.5246840371229698,"gamma":0.2125644547563805,"theta":-0.0131,"vega":0.01337197215777262,"rho":0.004235167744502091,"breakevenPct":6.854242061875942},{"delta":0.55,"premium":0.8038863109048724,"strike":12.442227378190255,"iv":0.5282339211136892,"gamma":0.2085505336426914,"theta":-0.0131,"vega":0.013209559164733178,"rho":0.004629382253755102,"breakevenPct":5.926538897202136},{"delta":0.6,"premium":0.9198955916473317,"strike":12.210208816705336,"iv":0.5317838051044084,"gamma":0.20453661252900232,"theta":-0.0131,"vega":0.013047146171693735,"rho":0.0050235967630081115,"breakevenPct":4.998835732528331},{"delta":0.65,"premium":1.0654582929194958,"strike":11.954413191076624,"iv":0.5430711445198837,"gamma":0.19803486905916584,"theta":-0.013111396702230844,"vega":0.01278831231813773,"rho":0.005395925745876628,"breakevenPct":4.117324941992162},{"delta":0.7,"premium":1.4958656644034911,"strike":11.469447138700291,"iv":0.6289343840931134,"gamma":0.16755475266731332,"theta":-0.013232638215324928,"vega":0.011600145489815715,"rho":0.00555731550635843,"breakevenPct":3.681030012825129},{"delta":0.75,"premium":1.9262730358874876,"strike":10.984481086323957,"iv":0.7147976236663434,"gamma":0.13707463627546074,"theta":-0.01335387972841901,"vega":0.010411978661493695,"rho":0.005718705266840233,"breakevenPct":3.2447350836580964},{"delta":0.8,"premium":2.356680407371484,"strike":10.499515033947624,"iv":0.8006608632395733,"gamma":0.10659451988360814,"theta":-0.013475121241513094,"vega":0.009223811833171678,"rho":0.005880095027322036,"breakevenPct":2.808440154491063},{"delta":0.85,"premium":2.7870877788554793,"strike":10.014548981571291,"iv":0.886524102812803,"gamma":0.07611440349175562,"theta":-0.013596362754607176,"vega":0.008035645004849662,"rho":0.006041484787803838,"breakevenPct":2.3721452253240307},{"delta":0.9,"premium":4.677807535940428,"strike":8.135769404510636,"iv":1.4363988190915482,"gamma":0.0352678823955612,"theta":-0.016236538144910526,"vega":0.006081809319335368,"rho":0.005082135974354297,"breakevenPct":2.4676284722196202}],"put":[{"delta":0.1,"premium":0.20992084760977978,"strike":9.201055365202937,"iv":1.1132444617251922,"gamma":0.08382776807765553,"theta":-0.011353002928375813,"vega":0.0060912836292983325,"rho":-0.0011689826760522774,"breakevenPct":28.099683985660487},{"delta":0.15,"premium":0.3696688669292127,"strike":9.213245322831494,"iv":1.2457884657183478,"gamma":0.0635396439342449,"theta":-0.016803901953295047,"vega":0.007955442801701362,"rho":-0.0017677806614539453,"breakevenPct":29.279676482188886},{"delta":0.2,"premium":0.34935724391778045,"strike":10.025710243288785,"iv":0.9962874553048353,"gamma":0.12233275065895485,"theta":-0.014295475727844594,"vega":0.009251232072342363,"rho":-0.0022584071272983824,"breakevenPct":22.620127953850442},{"delta":0.25,"premium":0.32904562090634815,"strike":10.838175163746074,"iv":0.7467864448913228,"gamma":0.18112585738366477,"theta":-0.011787049502394144,"vega":0.010547021342983366,"rho":-0.0027490335931428193,"breakevenPct":15.960579425511995},{"delta":0.3,"premium":0.3087339978949159,"strike":11.650640084203365,"iv":0.4972854344778105,"gamma":0.23991896410837468,"theta":-0.009278623276943695,"vega":0.011842810613624369,"rho":-0.003239660058987256,"breakevenPct":9.30103089717355},{"delta":0.35,"premium":0.33177021403091556,"strike":12.084720570749107,"iv":0.3814771105826397,"gamma":0.27377372175980974,"theta":-0.00797972651605232,"vega":0.012425416171224732,"rho":-0.003753464043772726,"breakevenPct":6.013991549634617},{"delta":0.4,"premium":0.38750743162901313,"strike":12.233353151010702,"iv":0.3665246730083234,"gamma":0.288815338882283,"theta":-0.007593281807372176,"vega":0.01247000594530321,"rho":-0.0042847528235488,"breakevenPct":5.271125794628652},{"delta":0.45,"premium":0.4432446492271106,"strike":12.381985731272295,"iv":0.3515722354340071,"gamma":0.30385695600475626,"theta":-0.0072068370986920335,"vega":0.012514595719381688,"rho":-0.004816041603324874,"breakevenPct":4.528260039622688},{"delta":0.5,"premium":0.4989818668252081,"strike":12.530618311533889,"iv":0.3366197978596909,"gamma":0.31889857312722947,"theta":-0.006820392390011891,"vega":0.012559185493460166,"rho":-0.005347330383100947,"breakevenPct":3.7853942846167237},{"delta":0.55,"premium":0.5547190844233056,"strike":12.679250891795482,"iv":0.32166736028537457,"gamma":0.33394019024970273,"theta":-0.006433947681331748,"vega":0.012603775267538643,"rho":-0.005878619162877021,"breakevenPct":3.042528529610759},{"delta":0.6,"premium":0.6104563020214031,"strike":12.827883472057074,"iv":0.30671492271105827,"gamma":0.348981807372176,"theta":-0.006047502972651606,"vega":0.012648365041617121,"rho":-0.006409907942653094,"breakevenPct":2.299662774604796},{"delta":0.65,"premium":0.6661935196195006,"strike":12.976516052318669,"iv":0.29176248513674197,"gamma":0.3640234244946492,"theta":-0.005661058263971463,"vega":0.0126929548156956,"rho":-0.006941196722429167,"breakevenPct":1.5567970195988305}]}},"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"}}