{"symbol":"VIV","url":"https://intraalpha.com/companies/VIV","capturedAt":"2026-10-23T00:39:43.868Z","state":"partial","quote":{"symbol":"VIV","last_price":13.08,"prev_close":12.92,"regular_close":13.08,"change":0.16,"change_pct":1.2384,"regular_change":0.16,"regular_change_pct":1.2384,"extended_change":0,"extended_change_pct":0,"bid":11.17,"ask":14.5,"bid_size":100,"ask_size":500,"volume":614509,"vwap":13.052185,"open":13.04,"high":13.13,"low":12.95,"close":13.08,"trade_count":6476,"last_trade_at":"2026-10-22T23:00:00.002308304Z","last_quote_at":"2026-10-22T23:59:50.776900396Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:39:40.272994189-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:08.944Z","bars":[{"c":12.29,"h":12.29,"l":12.28,"n":3,"o":12.28,"t":"2026-10-16T13:10:00Z","v":307,"vw":12.283448},{"c":12.38,"h":12.38,"l":12.38,"n":1,"o":12.38,"t":"2026-10-16T13:25:00Z","v":100,"vw":12.38},{"c":12.365,"h":12.41,"l":12.345,"n":53,"o":12.38,"t":"2026-10-16T13:30:00Z","v":8197,"vw":12.371413},{"c":12.39,"h":12.39,"l":12.35,"n":65,"o":12.365,"t":"2026-10-16T13:35:00Z","v":6068,"vw":12.376717},{"c":12.37,"h":12.4,"l":12.35,"n":111,"o":12.385,"t":"2026-10-16T13:40:00Z","v":8333,"vw":12.37709},{"c":12.3,"h":12.36,"l":12.3,"n":149,"o":12.36,"t":"2026-10-16T13:45:00Z","v":15732,"vw":12.327585},{"c":12.31,"h":12.33,"l":12.3,"n":117,"o":12.3,"t":"2026-10-16T13:50:00Z","v":9814,"vw":12.318605},{"c":12.34,"h":12.34,"l":12.31,"n":118,"o":12.31,"t":"2026-10-16T13:55:00Z","v":10712,"vw":12.316603},{"c":12.38,"h":12.39,"l":12.34,"n":67,"o":12.34,"t":"2026-10-16T14:00:00Z","v":3667,"vw":12.376158},{"c":12.36,"h":12.38,"l":12.34,"n":98,"o":12.37,"t":"2026-10-16T14:05:00Z","v":6372,"vw":12.355632},{"c":12.33,"h":12.37,"l":12.33,"n":69,"o":12.355,"t":"2026-10-16T14:10:00Z","v":3597,"vw":12.353229},{"c":12.31,"h":12.3488,"l":12.3,"n":118,"o":12.34,"t":"2026-10-16T14:15:00Z","v":6805,"vw":12.32025},{"c":12.32,"h":12.345,"l":12.315,"n":75,"o":12.315,"t":"2026-10-16T14:20:00Z","v":4799,"vw":12.327025},{"c":12.295,"h":12.3101,"l":12.265,"n":223,"o":12.31,"t":"2026-10-16T14:25:00Z","v":18568,"vw":12.28041},{"c":12.29,"h":12.33,"l":12.29,"n":134,"o":12.295,"t":"2026-10-16T14:30:00Z","v":13190,"vw":12.308804},{"c":12.285,"h":12.285,"l":12.275,"n":48,"o":12.28,"t":"2026-10-16T14:35:00Z","v":3057,"vw":12.279611},{"c":12.25,"h":12.3,"l":12.25,"n":89,"o":12.285,"t":"2026-10-16T14:40:00Z","v":6492,"vw":12.288722},{"c":12.31,"h":12.31,"l":12.25,"n":175,"o":12.25,"t":"2026-10-16T14:45:00Z","v":14442,"vw":12.283891},{"c":12.325,"h":12.3301,"l":12.305,"n":81,"o":12.315,"t":"2026-10-16T14:50:00Z","v":7662,"vw":12.314614},{"c":12.3525,"h":12.365,"l":12.33,"n":91,"o":12.34,"t":"2026-10-16T14:55:00Z","v":7799,"vw":12.346003},{"c":12.36,"h":12.36,"l":12.35,"n":64,"o":12.35,"t":"2026-10-16T15:00:00Z","v":3991,"vw":12.357347},{"c":12.3588,"h":12.375,"l":12.355,"n":91,"o":12.365,"t":"2026-10-16T15:05:00Z","v":8617,"vw":12.364615},{"c":12.36,"h":12.375,"l":12.355,"n":135,"o":12.355,"t":"2026-10-16T15:10:00Z","v":12388,"vw":12.364219},{"c":12.35,"h":12.36,"l":12.345,"n":111,"o":12.35,"t":"2026-10-16T15:15:00Z","v":7800,"vw":12.351006},{"c":12.34,"h":12.355,"l":12.335,"n":84,"o":12.35,"t":"2026-10-16T15:20:00Z","v":4196,"vw":12.346884},{"c":12.42,"h":12.43,"l":12.3475,"n":373,"o":12.3475,"t":"2026-10-16T15:25:00Z","v":51603,"vw":12.390802},{"c":12.42,"h":12.43,"l":12.4,"n":80,"o":12.42,"t":"2026-10-16T15:30:00Z","v":5726,"vw":12.414863},{"c":12.43,"h":12.435,"l":12.425,"n":62,"o":12.425,"t":"2026-10-16T15:35:00Z","v":3658,"vw":12.429758},{"c":12.445,"h":12.455,"l":12.425,"n":136,"o":12.435,"t":"2026-10-16T15:40:00Z","v":24647,"vw":12.433908},{"c":12.4,"h":12.45,"l":12.4,"n":126,"o":12.45,"t":"2026-10-16T15:45:00Z","v":46492,"vw":12.429379},{"c":12.405,"h":12.41,"l":12.385,"n":105,"o":12.395,"t":"2026-10-16T15:50:00Z","v":15341,"vw":12.394295},{"c":12.39,"h":12.405,"l":12.38,"n":270,"o":12.405,"t":"2026-10-16T15:55:00Z","v":34188,"vw":12.397516},{"c":12.385,"h":12.39,"l":12.37,"n":60,"o":12.385,"t":"2026-10-16T16:00:00Z","v":3177,"vw":12.378719},{"c":12.395,"h":12.41,"l":12.385,"n":159,"o":12.385,"t":"2026-10-16T16:05:00Z","v":15211,"vw":12.404715},{"c":12.41,"h":12.42,"l":12.4,"n":92,"o":12.4,"t":"2026-10-16T16:10:00Z","v":45652,"vw":12.418242},{"c":12.4,"h":12.41,"l":12.395,"n":82,"o":12.41,"t":"2026-10-16T16:15:00Z","v":7467,"vw":12.401046},{"c":12.395,"h":12.405,"l":12.38,"n":222,"o":12.39,"t":"2026-10-16T16:20:00Z","v":37963,"vw":12.397149},{"c":12.395,"h":12.4,"l":12.395,"n":33,"o":12.395,"t":"2026-10-16T16:25:00Z","v":2388,"vw":12.395649},{"c":12.39,"h":12.41,"l":12.39,"n":77,"o":12.395,"t":"2026-10-16T16:30:00Z","v":31445,"vw":12.408034},{"c":12.395,"h":12.4,"l":12.375,"n":75,"o":12.39,"t":"2026-10-16T16:35:00Z","v":7714,"vw":12.394434},{"c":12.405,"h":12.405,"l":12.3901,"n":36,"o":12.3901,"t":"2026-10-16T16:40:00Z","v":5707,"vw":12.39914},{"c":12.4088,"h":12.415,"l":12.4,"n":70,"o":12.405,"t":"2026-10-16T16:45:00Z","v":8166,"vw":12.40449},{"c":12.4,"h":12.405,"l":12.3958,"n":22,"o":12.405,"t":"2026-10-16T16:50:00Z","v":1566,"vw":12.399886},{"c":12.38,"h":12.3958,"l":12.38,"n":79,"o":12.395,"t":"2026-10-16T16:55:00Z","v":18783,"vw":12.390901},{"c":12.355,"h":12.39,"l":12.3512,"n":369,"o":12.38,"t":"2026-10-16T17:00:00Z","v":66591,"vw":12.375475},{"c":12.365,"h":12.365,"l":12.345,"n":136,"o":12.36,"t":"2026-10-16T17:05:00Z","v":17871,"vw":12.354756},{"c":12.36,"h":12.37,"l":12.34,"n":180,"o":12.365,"t":"2026-10-16T17:10:00Z","v":77481,"vw":12.368347},{"c":12.365,"h":12.37,"l":12.365,"n":55,"o":12.37,"t":"2026-10-16T17:15:00Z","v":5845,"vw":12.369902},{"c":12.375,"h":12.38,"l":12.365,"n":299,"o":12.365,"t":"2026-10-16T17:20:00Z","v":54338,"vw":12.372815},{"c":12.375,"h":12.38,"l":12.3712,"n":31,"o":12.3712,"t":"2026-10-16T17:25:00Z","v":17465,"vw":12.377831},{"c":12.37,"h":12.375,"l":12.36,"n":68,"o":12.375,"t":"2026-10-16T17:30:00Z","v":8442,"vw":12.367542},{"c":12.405,"h":12.415,"l":12.3688,"n":207,"o":12.37,"t":"2026-10-16T17:35:00Z","v":51378,"vw":12.392133},{"c":12.42,"h":12.44,"l":12.395,"n":81,"o":12.4012,"t":"2026-10-16T17:40:00Z","v":7289,"vw":12.416475},{"c":12.43,"h":12.43,"l":12.415,"n":145,"o":12.42,"t":"2026-10-16T17:45:00Z","v":27352,"vw":12.427026},{"c":12.435,"h":12.435,"l":12.43,"n":38,"o":12.43,"t":"2026-10-16T17:50:00Z","v":2268,"vw":12.432194},{"c":12.455,"h":12.465,"l":12.43,"n":91,"o":12.43,"t":"2026-10-16T17:55:00Z","v":8184,"vw":12.447056},{"c":12.47,"h":12.47,"l":12.44,"n":110,"o":12.455,"t":"2026-10-16T18:00:00Z","v":10419,"vw":12.459702},{"c":12.465,"h":12.475,"l":12.465,"n":72,"o":12.475,"t":"2026-10-16T18:05:00Z","v":7422,"vw":12.470209},{"c":12.45,"h":12.47,"l":12.44,"n":114,"o":12.465,"t":"2026-10-16T18:10:00Z","v":14600,"vw":12.44986},{"c":12.45,"h":12.46,"l":12.4412,"n":68,"o":12.45,"t":"2026-10-16T18:15:00Z","v":9803,"vw":12.450002},{"c":12.46,"h":12.46,"l":12.455,"n":59,"o":12.455,"t":"2026-10-16T18:20:00Z","v":5127,"vw":12.458556},{"c":12.5,"h":12.505,"l":12.47,"n":210,"o":12.47,"t":"2026-10-16T18:25:00Z","v":34433,"vw":12.485453},{"c":12.48,"h":12.495,"l":12.48,"n":75,"o":12.495,"t":"2026-10-16T18:30:00Z","v":8131,"vw":12.483988},{"c":12.5,"h":12.5,"l":12.4712,"n":96,"o":12.48,"t":"2026-10-16T18:35:00Z","v":8946,"vw":12.48714},{"c":12.515,"h":12.52,"l":12.47,"n":318,"o":12.505,"t":"2026-10-16T18:40:00Z","v":130002,"vw":12.484246},{"c":12.535,"h":12.535,"l":12.515,"n":101,"o":12.515,"t":"2026-10-16T18:45:00Z","v":22570,"vw":12.518481},{"c":12.505,"h":12.53,"l":12.505,"n":64,"o":12.53,"t":"2026-10-16T18:50:00Z","v":7493,"vw":12.517406},{"c":12.515,"h":12.52,"l":12.505,"n":92,"o":12.505,"t":"2026-10-16T18:55:00Z","v":13306,"vw":12.515845},{"c":12.52,"h":12.52,"l":12.51,"n":63,"o":12.5198,"t":"2026-10-16T19:00:00Z","v":15984,"vw":12.519226},{"c":12.535,"h":12.535,"l":12.52,"n":64,"o":12.52,"t":"2026-10-16T19:05:00Z","v":2707,"vw":12.524118},{"c":12.56,"h":12.56,"l":12.5314,"n":88,"o":12.535,"t":"2026-10-16T19:10:00Z","v":13238,"vw":12.541652},{"c":12.545,"h":12.565,"l":12.54,"n":132,"o":12.56,"t":"2026-10-16T19:15:00Z","v":18289,"vw":12.556632},{"c":12.525,"h":12.545,"l":12.525,"n":116,"o":12.545,"t":"2026-10-16T19:20:00Z","v":15698,"vw":12.5367},{"c":12.51,"h":12.525,"l":12.49,"n":76,"o":12.525,"t":"2026-10-16T19:25:00Z","v":6678,"vw":12.507697},{"c":12.505,"h":12.53,"l":12.5,"n":214,"o":12.52,"t":"2026-10-16T19:30:00Z","v":20035,"vw":12.521147},{"c":12.51,"h":12.515,"l":12.5,"n":97,"o":12.505,"t":"2026-10-16T19:35:00Z","v":11116,"vw":12.506906},{"c":12.515,"h":12.52,"l":12.505,"n":162,"o":12.515,"t":"2026-10-16T19:40:00Z","v":19898,"vw":12.512879},{"c":12.52,"h":12.525,"l":12.51,"n":153,"o":12.515,"t":"2026-10-16T19:45:00Z","v":19159,"vw":12.519114},{"c":12.525,"h":12.535,"l":12.51,"n":331,"o":12.51,"t":"2026-10-16T19:50:00Z","v":45081,"vw":12.524931},{"c":12.51,"h":12.53,"l":12.505,"n":1318,"o":12.53,"t":"2026-10-16T19:55:00Z","v":221536,"vw":12.519095},{"c":12.51,"h":12.515,"l":12.51,"n":13,"o":12.515,"t":"2026-10-16T20:00:00Z","v":126288,"vw":12.510013},{"c":12.39,"h":12.39,"l":12.39,"n":4,"o":12.39,"t":"2026-10-16T20:50:00Z","v":483,"vw":12.39},{"c":12.53,"h":12.53,"l":12.53,"n":2,"o":12.53,"t":"2026-10-19T08:25:00Z","v":1383,"vw":12.53},{"c":12.99,"h":12.99,"l":12.99,"n":3,"o":12.99,"t":"2026-10-19T09:00:00Z","v":102,"vw":12.99},{"c":12.55,"h":12.55,"l":12.4,"n":24,"o":12.4,"t":"2026-10-19T12:40:00Z","v":1434,"vw":12.421428},{"c":12.52,"h":12.52,"l":12.52,"n":3,"o":12.52,"t":"2026-10-19T13:00:00Z","v":869,"vw":12.52},{"c":12.62,"h":12.62,"l":12.6,"n":12,"o":12.605,"t":"2026-10-19T13:20:00Z","v":1095,"vw":12.61359},{"c":12.6,"h":12.61,"l":12.6,"n":16,"o":12.61,"t":"2026-10-19T13:25:00Z","v":1522,"vw":12.602686},{"c":12.53,"h":12.605,"l":12.53,"n":83,"o":12.57,"t":"2026-10-19T13:30:00Z","v":10395,"vw":12.567569},{"c":12.605,"h":12.63,"l":12.58,"n":44,"o":12.58,"t":"2026-10-19T13:35:00Z","v":6036,"vw":12.616429},{"c":12.54,"h":12.58,"l":12.51,"n":135,"o":12.58,"t":"2026-10-19T13:40:00Z","v":5964,"vw":12.525306},{"c":12.56,"h":12.56,"l":12.5325,"n":105,"o":12.55,"t":"2026-10-19T13:45:00Z","v":5809,"vw":12.554231},{"c":12.55,"h":12.56,"l":12.53,"n":99,"o":12.56,"t":"2026-10-19T13:50:00Z","v":6070,"vw":12.542543},{"c":12.52,"h":12.55,"l":12.52,"n":48,"o":12.55,"t":"2026-10-19T13:55:00Z","v":1176,"vw":12.535567},{"c":12.455,"h":12.53,"l":12.45,"n":187,"o":12.525,"t":"2026-10-19T14:00:00Z","v":13077,"vw":12.484158},{"c":12.445,"h":12.47,"l":12.43,"n":279,"o":12.46,"t":"2026-10-19T14:05:00Z","v":21140,"vw":12.45111},{"c":12.465,"h":12.475,"l":12.445,"n":201,"o":12.445,"t":"2026-10-19T14:10:00Z","v":20563,"vw":12.458695},{"c":12.46,"h":12.47,"l":12.46,"n":96,"o":12.47,"t":"2026-10-19T14:15:00Z","v":13359,"vw":12.465436},{"c":12.465,"h":12.465,"l":12.44,"n":291,"o":12.46,"t":"2026-10-19T14:20:00Z","v":34699,"vw":12.446934},{"c":12.455,"h":12.46,"l":12.45,"n":71,"o":12.46,"t":"2026-10-19T14:25:00Z","v":3024,"vw":12.455833},{"c":12.46,"h":12.4688,"l":12.45,"n":109,"o":12.455,"t":"2026-10-19T14:30:00Z","v":5720,"vw":12.455699},{"c":12.47,"h":12.48,"l":12.46,"n":99,"o":12.465,"t":"2026-10-19T14:35:00Z","v":7038,"vw":12.468091},{"c":12.47,"h":12.48,"l":12.455,"n":137,"o":12.47,"t":"2026-10-19T14:40:00Z","v":17556,"vw":12.464919},{"c":12.44,"h":12.46,"l":12.44,"n":72,"o":12.46,"t":"2026-10-19T14:45:00Z","v":2454,"vw":12.454722},{"c":12.4512,"h":12.465,"l":12.44,"n":199,"o":12.44,"t":"2026-10-19T14:50:00Z","v":19085,"vw":12.454468},{"c":12.47,"h":12.48,"l":12.455,"n":91,"o":12.455,"t":"2026-10-19T14:55:00Z","v":7470,"vw":12.4682},{"c":12.47,"h":12.47,"l":12.46,"n":71,"o":12.47,"t":"2026-10-19T15:00:00Z","v":4886,"vw":12.465091},{"c":12.4699,"h":12.48,"l":12.46,"n":271,"o":12.47,"t":"2026-10-19T15:05:00Z","v":68260,"vw":12.471946},{"c":12.5,"h":12.5,"l":12.47,"n":135,"o":12.47,"t":"2026-10-19T15:10:00Z","v":12581,"vw":12.487228},{"c":12.51,"h":12.51,"l":12.485,"n":152,"o":12.5,"t":"2026-10-19T15:15:00Z","v":30371,"vw":12.490234},{"c":12.53,"h":12.53,"l":12.5,"n":116,"o":12.5,"t":"2026-10-19T15:20:00Z","v":10311,"vw":12.507619},{"c":12.53,"h":12.5388,"l":12.51,"n":143,"o":12.525,"t":"2026-10-19T15:25:00Z","v":14917,"vw":12.520137},{"c":12.53,"h":12.54,"l":12.51,"n":116,"o":12.53,"t":"2026-10-19T15:30:00Z","v":18583,"vw":12.527648},{"c":12.525,"h":12.535,"l":12.52,"n":128,"o":12.535,"t":"2026-10-19T15:35:00Z","v":15641,"vw":12.526528},{"c":12.5211,"h":12.535,"l":12.5211,"n":149,"o":12.525,"t":"2026-10-19T15:40:00Z","v":19786,"vw":12.528359},{"c":12.52,"h":12.5301,"l":12.515,"n":81,"o":12.52,"t":"2026-10-19T15:45:00Z","v":6785,"vw":12.526095},{"c":12.53,"h":12.535,"l":12.51,"n":192,"o":12.52,"t":"2026-10-19T15:50:00Z","v":18862,"vw":12.524067},{"c":12.53,"h":12.54,"l":12.525,"n":179,"o":12.53,"t":"2026-10-19T15:55:00Z","v":32257,"vw":12.537135},{"c":12.51,"h":12.53,"l":12.51,"n":85,"o":12.53,"t":"2026-10-19T16:00:00Z","v":8967,"vw":12.520079},{"c":12.515,"h":12.52,"l":12.505,"n":229,"o":12.51,"t":"2026-10-19T16:05:00Z","v":33613,"vw":12.514242},{"c":12.525,"h":12.53,"l":12.52,"n":72,"o":12.52,"t":"2026-10-19T16:10:00Z","v":5439,"vw":12.525483},{"c":12.535,"h":12.54,"l":12.525,"n":103,"o":12.525,"t":"2026-10-19T16:15:00Z","v":14954,"vw":12.533931},{"c":12.575,"h":12.575,"l":12.5315,"n":214,"o":12.535,"t":"2026-10-19T16:20:00Z","v":24624,"vw":12.558644},{"c":12.57,"h":12.575,"l":12.55,"n":284,"o":12.575,"t":"2026-10-19T16:25:00Z","v":33061,"vw":12.565103},{"c":12.55,"h":12.575,"l":12.545,"n":203,"o":12.5688,"t":"2026-10-19T16:30:00Z","v":23118,"vw":12.564808},{"c":12.55,"h":12.56,"l":12.545,"n":103,"o":12.55,"t":"2026-10-19T16:35:00Z","v":27485,"vw":12.557529},{"c":12.545,"h":12.56,"l":12.545,"n":62,"o":12.555,"t":"2026-10-19T16:40:00Z","v":5046,"vw":12.550254},{"c":12.53,"h":12.55,"l":12.53,"n":54,"o":12.545,"t":"2026-10-19T16:45:00Z","v":5410,"vw":12.542593},{"c":12.535,"h":12.54,"l":12.53,"n":52,"o":12.53,"t":"2026-10-19T16:50:00Z","v":4254,"vw":12.53593},{"c":12.56,"h":12.56,"l":12.535,"n":189,"o":12.535,"t":"2026-10-19T16:55:00Z","v":16588,"vw":12.544255},{"c":12.56,"h":12.565,"l":12.55,"n":107,"o":12.555,"t":"2026-10-19T17:00:00Z","v":9292,"vw":12.558066},{"c":12.55,"h":12.555,"l":12.535,"n":109,"o":12.55,"t":"2026-10-19T17:05:00Z","v":9917,"vw":12.546583},{"c":12.555,"h":12.5588,"l":12.54,"n":56,"o":12.545,"t":"2026-10-19T17:10:00Z","v":7695,"vw":12.548912},{"c":12.56,"h":12.57,"l":12.5512,"n":82,"o":12.56,"t":"2026-10-19T17:15:00Z","v":3623,"vw":12.562306},{"c":12.575,"h":12.58,"l":12.565,"n":94,"o":12.565,"t":"2026-10-19T17:20:00Z","v":8729,"vw":12.574365},{"c":12.575,"h":12.58,"l":12.57,"n":58,"o":12.575,"t":"2026-10-19T17:25:00Z","v":3668,"vw":12.575483},{"c":12.575,"h":12.5799,"l":12.565,"n":89,"o":12.57,"t":"2026-10-19T17:30:00Z","v":6540,"vw":12.571345},{"c":12.565,"h":12.575,"l":12.565,"n":69,"o":12.57,"t":"2026-10-19T17:35:00Z","v":3983,"vw":12.56767},{"c":12.575,"h":12.575,"l":12.565,"n":77,"o":12.565,"t":"2026-10-19T17:40:00Z","v":4659,"vw":12.570105},{"c":12.575,"h":12.58,"l":12.575,"n":71,"o":12.58,"t":"2026-10-19T17:45:00Z","v":2612,"vw":12.57528},{"c":12.58,"h":12.585,"l":12.57,"n":137,"o":12.57,"t":"2026-10-19T17:50:00Z","v":8913,"vw":12.579491},{"c":12.595,"h":12.595,"l":12.574,"n":96,"o":12.574,"t":"2026-10-19T17:55:00Z","v":12520,"vw":12.580778},{"c":12.62,"h":12.62,"l":12.6,"n":179,"o":12.6,"t":"2026-10-19T18:00:00Z","v":16479,"vw":12.610708},{"c":12.64,"h":12.64,"l":12.62,"n":91,"o":12.62,"t":"2026-10-19T18:05:00Z","v":6152,"vw":12.634695},{"c":12.635,"h":12.64,"l":12.635,"n":63,"o":12.64,"t":"2026-10-19T18:10:00Z","v":3358,"vw":12.637709},{"c":12.61,"h":12.64,"l":12.61,"n":193,"o":12.635,"t":"2026-10-19T18:15:00Z","v":21020,"vw":12.622504},{"c":12.6188,"h":12.6188,"l":12.605,"n":81,"o":12.605,"t":"2026-10-19T18:20:00Z","v":9456,"vw":12.609502},{"c":12.61,"h":12.62,"l":12.605,"n":94,"o":12.62,"t":"2026-10-19T18:25:00Z","v":5661,"vw":12.610712},{"c":12.615,"h":12.63,"l":12.615,"n":245,"o":12.615,"t":"2026-10-19T18:30:00Z","v":57319,"vw":12.62269},{"c":12.615,"h":12.62,"l":12.6101,"n":44,"o":12.62,"t":"2026-10-19T18:35:00Z","v":2846,"vw":12.614418},{"c":12.615,"h":12.62,"l":12.615,"n":64,"o":12.615,"t":"2026-10-19T18:40:00Z","v":3451,"vw":12.616296},{"c":12.615,"h":12.6192,"l":12.615,"n":72,"o":12.615,"t":"2026-10-19T18:45:00Z","v":4849,"vw":12.617618},{"c":12.625,"h":12.625,"l":12.62,"n":134,"o":12.62,"t":"2026-10-19T18:50:00Z","v":7982,"vw":12.620158},{"c":12.62,"h":12.625,"l":12.615,"n":57,"o":12.6212,"t":"2026-10-19T18:55:00Z","v":3370,"vw":12.621157},{"c":12.605,"h":12.61,"l":12.595,"n":86,"o":12.61,"t":"2026-10-19T19:00:00Z","v":6669,"vw":12.602857},{"c":12.62,"h":12.6299,"l":12.605,"n":159,"o":12.605,"t":"2026-10-19T19:05:00Z","v":24523,"vw":12.614927},{"c":12.6188,"h":12.619,"l":12.6101,"n":49,"o":12.615,"t":"2026-10-19T19:10:00Z","v":4423,"vw":12.6165},{"c":12.63,"h":12.6399,"l":12.615,"n":97,"o":12.615,"t":"2026-10-19T19:15:00Z","v":8974,"vw":12.62559},{"c":12.615,"h":12.635,"l":12.615,"n":115,"o":12.635,"t":"2026-10-19T19:20:00Z","v":9987,"vw":12.62677},{"c":12.605,"h":12.625,"l":12.605,"n":93,"o":12.6199,"t":"2026-10-19T19:25:00Z","v":6861,"vw":12.612345},{"c":12.605,"h":12.605,"l":12.6,"n":69,"o":12.605,"t":"2026-10-19T19:30:00Z","v":9710,"vw":12.604614},{"c":12.59,"h":12.605,"l":12.59,"n":100,"o":12.605,"t":"2026-10-19T19:35:00Z","v":9151,"vw":12.598519},{"c":12.62,"h":12.62,"l":12.595,"n":120,"o":12.595,"t":"2026-10-19T19:40:00Z","v":24169,"vw":12.599927},{"c":12.63,"h":12.64,"l":12.614,"n":234,"o":12.615,"t":"2026-10-19T19:45:00Z","v":34523,"vw":12.630617},{"c":12.605,"h":12.625,"l":12.605,"n":261,"o":12.625,"t":"2026-10-19T19:50:00Z","v":23723,"vw":12.611301},{"c":12.62,"h":12.64,"l":12.605,"n":648,"o":12.605,"t":"2026-10-19T19:55:00Z","v":120754,"vw":12.62505},{"c":12.61,"h":12.61,"l":12.61,"n":7,"o":12.61,"t":"2026-10-19T20:00:00Z","v":81048,"vw":12.61},{"c":12.61,"h":12.61,"l":12.61,"n":5,"o":12.61,"t":"2026-10-20T11:15:00Z","v":450,"vw":12.61},{"c":12.55,"h":12.55,"l":12.55,"n":5,"o":12.55,"t":"2026-10-20T11:50:00Z","v":901,"vw":12.55},{"c":12.6,"h":12.6,"l":12.6,"n":8,"o":12.6,"t":"2026-10-20T12:25:00Z","v":207,"vw":12.6},{"c":12.71,"h":12.71,"l":12.7,"n":8,"o":12.7,"t":"2026-10-20T12:45:00Z","v":840,"vw":12.701429},{"c":12.75,"h":12.75,"l":12.75,"n":2,"o":12.75,"t":"2026-10-20T13:05:00Z","v":200,"vw":12.75},{"c":12.78,"h":12.78,"l":12.77,"n":3,"o":12.77,"t":"2026-10-20T13:20:00Z","v":1001,"vw":12.778002},{"c":12.73,"h":12.8,"l":12.73,"n":19,"o":12.74,"t":"2026-10-20T13:30:00Z","v":4666,"vw":12.743983},{"c":12.765,"h":12.78,"l":12.74,"n":107,"o":12.74,"t":"2026-10-20T13:35:00Z","v":18951,"vw":12.760148},{"c":12.805,"h":12.815,"l":12.765,"n":41,"o":12.765,"t":"2026-10-20T13:40:00Z","v":4897,"vw":12.791534},{"c":12.83,"h":12.835,"l":12.82,"n":32,"o":12.83,"t":"2026-10-20T13:45:00Z","v":2050,"vw":12.829},{"c":12.82,"h":12.86,"l":12.82,"n":99,"o":12.84,"t":"2026-10-20T13:50:00Z","v":6354,"vw":12.84858},{"c":12.795,"h":12.83,"l":12.79,"n":125,"o":12.82,"t":"2026-10-20T13:55:00Z","v":18758,"vw":12.812392},{"c":12.845,"h":12.845,"l":12.79,"n":79,"o":12.79,"t":"2026-10-20T14:00:00Z","v":4472,"vw":12.814318},{"c":12.815,"h":12.84,"l":12.775,"n":268,"o":12.84,"t":"2026-10-20T14:05:00Z","v":29778,"vw":12.803891},{"c":12.775,"h":12.82,"l":12.775,"n":235,"o":12.82,"t":"2026-10-20T14:10:00Z","v":34578,"vw":12.789964},{"c":12.83,"h":12.845,"l":12.765,"n":189,"o":12.775,"t":"2026-10-20T14:15:00Z","v":19476,"vw":12.791955},{"c":12.83,"h":12.84,"l":12.825,"n":81,"o":12.83,"t":"2026-10-20T14:20:00Z","v":4370,"vw":12.831153},{"c":12.845,"h":12.855,"l":12.825,"n":104,"o":12.825,"t":"2026-10-20T14:25:00Z","v":7171,"vw":12.842674},{"c":12.855,"h":12.855,"l":12.84,"n":106,"o":12.855,"t":"2026-10-20T14:30:00Z","v":8305,"vw":12.850497},{"c":12.845,"h":12.865,"l":12.84,"n":102,"o":12.855,"t":"2026-10-20T14:35:00Z","v":6051,"vw":12.849932},{"c":12.84,"h":12.855,"l":12.84,"n":109,"o":12.845,"t":"2026-10-20T14:40:00Z","v":7963,"vw":12.851085},{"c":12.855,"h":12.86,"l":12.83,"n":107,"o":12.84,"t":"2026-10-20T14:45:00Z","v":4987,"vw":12.842213},{"c":12.875,"h":12.885,"l":12.855,"n":119,"o":12.855,"t":"2026-10-20T14:50:00Z","v":6036,"vw":12.868326},{"c":12.875,"h":12.88,"l":12.85,"n":71,"o":12.865,"t":"2026-10-20T14:55:00Z","v":4150,"vw":12.862472},{"c":12.865,"h":12.88,"l":12.865,"n":60,"o":12.88,"t":"2026-10-20T15:00:00Z","v":4056,"vw":12.870184},{"c":12.87,"h":12.8907,"l":12.865,"n":124,"o":12.87,"t":"2026-10-20T15:05:00Z","v":8196,"vw":12.878092},{"c":12.865,"h":12.88,"l":12.865,"n":103,"o":12.875,"t":"2026-10-20T15:10:00Z","v":9257,"vw":12.872202},{"c":12.895,"h":12.905,"l":12.865,"n":119,"o":12.865,"t":"2026-10-20T15:15:00Z","v":9689,"vw":12.887625},{"c":12.885,"h":12.895,"l":12.88,"n":42,"o":12.895,"t":"2026-10-20T15:20:00Z","v":2268,"vw":12.888429},{"c":12.885,"h":12.885,"l":12.885,"n":60,"o":12.885,"t":"2026-10-20T15:25:00Z","v":2349,"vw":12.885},{"c":12.9,"h":12.9,"l":12.865,"n":308,"o":12.885,"t":"2026-10-20T15:30:00Z","v":34609,"vw":12.878429},{"c":12.93,"h":12.94,"l":12.89,"n":225,"o":12.895,"t":"2026-10-20T15:35:00Z","v":22663,"vw":12.923344},{"c":12.935,"h":12.945,"l":12.93,"n":221,"o":12.93,"t":"2026-10-20T15:40:00Z","v":23178,"vw":12.938059},{"c":12.955,"h":12.965,"l":12.94,"n":88,"o":12.94,"t":"2026-10-20T15:45:00Z","v":6023,"vw":12.952269},{"c":12.98,"h":12.9888,"l":12.96,"n":95,"o":12.96,"t":"2026-10-20T15:50:00Z","v":7712,"vw":12.97619},{"c":12.985,"h":12.985,"l":12.96,"n":91,"o":12.97,"t":"2026-10-20T15:55:00Z","v":11730,"vw":12.970339},{"c":12.95,"h":12.985,"l":12.95,"n":87,"o":12.985,"t":"2026-10-20T16:00:00Z","v":10031,"vw":12.973041},{"c":12.955,"h":12.96,"l":12.955,"n":54,"o":12.955,"t":"2026-10-20T16:05:00Z","v":3184,"vw":12.955758},{"c":12.965,"h":12.97,"l":12.945,"n":109,"o":12.955,"t":"2026-10-20T16:10:00Z","v":8323,"vw":12.957051},{"c":12.955,"h":12.97,"l":12.955,"n":121,"o":12.965,"t":"2026-10-20T16:15:00Z","v":8163,"vw":12.960326},{"c":12.965,"h":12.97,"l":12.955,"n":35,"o":12.9599,"t":"2026-10-20T16:20:00Z","v":3127,"vw":12.96372},{"c":12.96,"h":12.965,"l":12.955,"n":61,"o":12.965,"t":"2026-10-20T16:25:00Z","v":4616,"vw":12.961717},{"c":12.955,"h":12.955,"l":12.945,"n":164,"o":12.955,"t":"2026-10-20T16:30:00Z","v":12310,"vw":12.950062},{"c":12.9689,"h":12.97,"l":12.95,"n":111,"o":12.9507,"t":"2026-10-20T16:35:00Z","v":7254,"vw":12.956448},{"c":12.98,"h":12.98,"l":12.965,"n":107,"o":12.97,"t":"2026-10-20T16:40:00Z","v":6289,"vw":12.975681},{"c":12.973,"h":12.975,"l":12.9612,"n":112,"o":12.975,"t":"2026-10-20T16:45:00Z","v":8882,"vw":12.969845},{"c":12.97,"h":12.975,"l":12.9603,"n":65,"o":12.975,"t":"2026-10-20T16:50:00Z","v":3814,"vw":12.968684},{"c":12.965,"h":12.97,"l":12.96,"n":59,"o":12.965,"t":"2026-10-20T16:55:00Z","v":1747,"vw":12.964575},{"c":12.965,"h":12.9658,"l":12.9597,"n":118,"o":12.965,"t":"2026-10-20T17:00:00Z","v":11140,"vw":12.961589},{"c":12.955,"h":12.965,"l":12.955,"n":101,"o":12.965,"t":"2026-10-20T17:05:00Z","v":8221,"vw":12.962741},{"c":12.95,"h":12.965,"l":12.95,"n":130,"o":12.955,"t":"2026-10-20T17:10:00Z","v":11263,"vw":12.95794},{"c":12.945,"h":12.945,"l":12.94,"n":18,"o":12.945,"t":"2026-10-20T17:15:00Z","v":446,"vw":12.943333},{"c":12.955,"h":12.955,"l":12.94,"n":91,"o":12.945,"t":"2026-10-20T17:20:00Z","v":6169,"vw":12.946997},{"c":12.9561,"h":12.965,"l":12.955,"n":71,"o":12.955,"t":"2026-10-20T17:25:00Z","v":4161,"vw":12.959748},{"c":12.965,"h":12.97,"l":12.95,"n":104,"o":12.9588,"t":"2026-10-20T17:30:00Z","v":10387,"vw":12.957015},{"c":12.91,"h":12.965,"l":12.91,"n":146,"o":12.96,"t":"2026-10-20T17:35:00Z","v":16764,"vw":12.9381},{"c":12.905,"h":12.92,"l":12.905,"n":93,"o":12.91,"t":"2026-10-20T17:40:00Z","v":7381,"vw":12.911878},{"c":12.9,"h":12.905,"l":12.9,"n":45,"o":12.905,"t":"2026-10-20T17:45:00Z","v":3407,"vw":12.903786},{"c":12.9,"h":12.91,"l":12.9,"n":91,"o":12.905,"t":"2026-10-20T17:50:00Z","v":6934,"vw":12.903603},{"c":12.875,"h":12.895,"l":12.87,"n":133,"o":12.895,"t":"2026-10-20T17:55:00Z","v":25202,"vw":12.879199},{"c":12.86,"h":12.8799,"l":12.855,"n":109,"o":12.875,"t":"2026-10-20T18:00:00Z","v":12544,"vw":12.867743},{"c":12.875,"h":12.8792,"l":12.8612,"n":66,"o":12.865,"t":"2026-10-20T18:05:00Z","v":4896,"vw":12.872759},{"c":12.86,"h":12.875,"l":12.855,"n":176,"o":12.875,"t":"2026-10-20T18:10:00Z","v":34165,"vw":12.860545},{"c":12.875,"h":12.875,"l":12.855,"n":119,"o":12.8588,"t":"2026-10-20T18:15:00Z","v":13030,"vw":12.864973},{"c":12.895,"h":12.9,"l":12.875,"n":205,"o":12.88,"t":"2026-10-20T18:20:00Z","v":13519,"vw":12.886912},{"c":12.8911,"h":12.895,"l":12.88,"n":140,"o":12.895,"t":"2026-10-20T18:25:00Z","v":7870,"vw":12.889552},{"c":12.88,"h":12.89,"l":12.88,"n":33,"o":12.89,"t":"2026-10-20T18:30:00Z","v":1456,"vw":12.8885},{"c":12.87,"h":12.885,"l":12.87,"n":70,"o":12.88,"t":"2026-10-20T18:35:00Z","v":3857,"vw":12.877602},{"c":12.88,"h":12.88,"l":12.87,"n":78,"o":12.875,"t":"2026-10-20T18:40:00Z","v":3281,"vw":12.874278},{"c":12.885,"h":12.89,"l":12.875,"n":163,"o":12.875,"t":"2026-10-20T18:45:00Z","v":13121,"vw":12.88026},{"c":12.885,"h":12.8888,"l":12.875,"n":123,"o":12.885,"t":"2026-10-20T18:50:00Z","v":15646,"vw":12.882701},{"c":12.875,"h":12.89,"l":12.875,"n":96,"o":12.89,"t":"2026-10-20T18:55:00Z","v":7211,"vw":12.88074},{"c":12.89,"h":12.89,"l":12.875,"n":85,"o":12.875,"t":"2026-10-20T19:00:00Z","v":8250,"vw":12.883182},{"c":12.87,"h":12.89,"l":12.865,"n":125,"o":12.885,"t":"2026-10-20T19:05:00Z","v":11204,"vw":12.873068},{"c":12.83,"h":12.87,"l":12.83,"n":110,"o":12.87,"t":"2026-10-20T19:10:00Z","v":7830,"vw":12.859319},{"c":12.8201,"h":12.835,"l":12.81,"n":152,"o":12.835,"t":"2026-10-20T19:15:00Z","v":15106,"vw":12.822545},{"c":12.84,"h":12.845,"l":12.83,"n":68,"o":12.83,"t":"2026-10-20T19:20:00Z","v":3206,"vw":12.835984},{"c":12.825,"h":12.84,"l":12.82,"n":185,"o":12.835,"t":"2026-10-20T19:25:00Z","v":24479,"vw":12.822512},{"c":12.8141,"h":12.825,"l":12.8,"n":307,"o":12.8239,"t":"2026-10-20T19:30:00Z","v":59347,"vw":12.808164},{"c":12.815,"h":12.815,"l":12.805,"n":143,"o":12.815,"t":"2026-10-20T19:35:00Z","v":15671,"vw":12.810332},{"c":12.84,"h":12.84,"l":12.81,"n":311,"o":12.82,"t":"2026-10-20T19:40:00Z","v":69631,"vw":12.822113},{"c":12.83,"h":12.845,"l":12.83,"n":170,"o":12.84,"t":"2026-10-20T19:45:00Z","v":23562,"vw":12.837176},{"c":12.82,"h":12.83,"l":12.82,"n":269,"o":12.83,"t":"2026-10-20T19:50:00Z","v":32981,"vw":12.824738},{"c":12.815,"h":12.825,"l":12.805,"n":897,"o":12.82,"t":"2026-10-20T19:55:00Z","v":134770,"vw":12.816553},{"c":12.82,"h":12.82,"l":12.82,"n":7,"o":12.82,"t":"2026-10-20T20:00:00Z","v":81304,"vw":12.82},{"c":12.97,"h":12.97,"l":12.97,"n":1,"o":12.97,"t":"2026-10-21T11:10:00Z","v":199,"vw":12.97},{"c":12.82,"h":12.87,"l":12.82,"n":19,"o":12.87,"t":"2026-10-21T13:00:00Z","v":7012,"vw":12.821571},{"c":12.91,"h":12.91,"l":12.91,"n":3,"o":12.91,"t":"2026-10-21T13:05:00Z","v":201,"vw":12.91},{"c":12.96,"h":12.96,"l":12.96,"n":23,"o":12.96,"t":"2026-10-21T13:10:00Z","v":330,"vw":12.96},{"c":12.86,"h":12.86,"l":12.86,"n":2,"o":12.86,"t":"2026-10-21T13:20:00Z","v":200,"vw":12.86},{"c":12.88,"h":12.9,"l":12.87,"n":11,"o":12.9,"t":"2026-10-21T13:25:00Z","v":1067,"vw":12.883333},{"c":12.87,"h":12.89,"l":12.84,"n":89,"o":12.87,"t":"2026-10-21T13:30:00Z","v":12075,"vw":12.861265},{"c":12.875,"h":12.885,"l":12.85,"n":52,"o":12.86,"t":"2026-10-21T13:35:00Z","v":4142,"vw":12.858486},{"c":12.865,"h":12.88,"l":12.85,"n":129,"o":12.87,"t":"2026-10-21T13:40:00Z","v":19433,"vw":12.862735},{"c":12.85,"h":12.865,"l":12.84,"n":170,"o":12.86,"t":"2026-10-21T13:45:00Z","v":16558,"vw":12.850281},{"c":12.86,"h":12.865,"l":12.85,"n":28,"o":12.86,"t":"2026-10-21T13:50:00Z","v":2618,"vw":12.859236},{"c":12.895,"h":12.895,"l":12.865,"n":102,"o":12.865,"t":"2026-10-21T13:55:00Z","v":13779,"vw":12.878968},{"c":12.9,"h":12.92,"l":12.9,"n":137,"o":12.905,"t":"2026-10-21T14:00:00Z","v":11481,"vw":12.906973},{"c":12.92,"h":12.94,"l":12.905,"n":128,"o":12.91,"t":"2026-10-21T14:05:00Z","v":12389,"vw":12.922203},{"c":12.98,"h":12.98,"l":12.93,"n":91,"o":12.93,"t":"2026-10-21T14:10:00Z","v":5620,"vw":12.948953},{"c":12.9311,"h":12.975,"l":12.93,"n":137,"o":12.975,"t":"2026-10-21T14:15:00Z","v":14724,"vw":12.957433},{"c":12.945,"h":12.955,"l":12.905,"n":112,"o":12.93,"t":"2026-10-21T14:20:00Z","v":11536,"vw":12.925027},{"c":12.94,"h":12.961,"l":12.94,"n":75,"o":12.95,"t":"2026-10-21T14:25:00Z","v":6510,"vw":12.948287},{"c":12.92,"h":12.94,"l":12.9059,"n":49,"o":12.94,"t":"2026-10-21T14:30:00Z","v":4345,"vw":12.918402},{"c":12.975,"h":12.985,"l":12.93,"n":330,"o":12.93,"t":"2026-10-21T14:35:00Z","v":45821,"vw":12.961747},{"c":12.985,"h":13,"l":12.97,"n":162,"o":12.9775,"t":"2026-10-21T14:40:00Z","v":23066,"vw":12.981422},{"c":12.99,"h":13.005,"l":12.98,"n":84,"o":12.985,"t":"2026-10-21T14:45:00Z","v":7933,"vw":12.993071},{"c":12.975,"h":12.995,"l":12.975,"n":125,"o":12.98,"t":"2026-10-21T14:50:00Z","v":12476,"vw":12.986326},{"c":12.99,"h":12.995,"l":12.975,"n":89,"o":12.975,"t":"2026-10-21T14:55:00Z","v":7708,"vw":12.980787},{"c":12.97,"h":12.99,"l":12.965,"n":170,"o":12.985,"t":"2026-10-21T15:00:00Z","v":19037,"vw":12.978779},{"c":12.965,"h":12.975,"l":12.955,"n":83,"o":12.965,"t":"2026-10-21T15:05:00Z","v":15807,"vw":12.965521},{"c":13.025,"h":13.025,"l":12.965,"n":140,"o":12.97,"t":"2026-10-21T15:10:00Z","v":15438,"vw":12.991204},{"c":13.01,"h":13.035,"l":13.01,"n":60,"o":13.03,"t":"2026-10-21T15:15:00Z","v":4721,"vw":13.025057},{"c":13.03,"h":13.03,"l":13.0199,"n":45,"o":13.0199,"t":"2026-10-21T15:20:00Z","v":2672,"vw":13.023096},{"c":13.065,"h":13.065,"l":13.035,"n":155,"o":13.04,"t":"2026-10-21T15:25:00Z","v":18616,"vw":13.055375},{"c":13.09,"h":13.09,"l":13.06,"n":108,"o":13.06,"t":"2026-10-21T15:30:00Z","v":10964,"vw":13.076339},{"c":13.105,"h":13.109,"l":13.095,"n":30,"o":13.1,"t":"2026-10-21T15:35:00Z","v":2168,"vw":13.100062},{"c":13.095,"h":13.125,"l":13.095,"n":197,"o":13.11,"t":"2026-10-21T15:40:00Z","v":24233,"vw":13.11439},{"c":13.045,"h":13.095,"l":13.035,"n":422,"o":13.095,"t":"2026-10-21T15:45:00Z","v":65355,"vw":13.065989},{"c":13.045,"h":13.055,"l":13.03,"n":145,"o":13.045,"t":"2026-10-21T15:50:00Z","v":17665,"vw":13.042932},{"c":13.035,"h":13.045,"l":13.03,"n":57,"o":13.045,"t":"2026-10-21T15:55:00Z","v":2260,"vw":13.038626},{"c":13.03,"h":13.04,"l":13.01,"n":329,"o":13.035,"t":"2026-10-21T16:00:00Z","v":50332,"vw":13.02585},{"c":13.05,"h":13.05,"l":13.025,"n":699,"o":13.03,"t":"2026-10-21T16:05:00Z","v":99456,"vw":13.040286},{"c":13.0607,"h":13.0607,"l":13.045,"n":218,"o":13.05,"t":"2026-10-21T16:10:00Z","v":30541,"vw":13.053402},{"c":13.075,"h":13.08,"l":13.065,"n":49,"o":13.0689,"t":"2026-10-21T16:15:00Z","v":3767,"vw":13.073176},{"c":13.075,"h":13.075,"l":13.075,"n":17,"o":13.075,"t":"2026-10-21T16:20:00Z","v":1509,"vw":13.075},{"c":13.04,"h":13.0799,"l":13.025,"n":160,"o":13.075,"t":"2026-10-21T16:25:00Z","v":17726,"vw":13.0442},{"c":13.02,"h":13.07,"l":13.02,"n":166,"o":13.05,"t":"2026-10-21T16:30:00Z","v":21927,"vw":13.060055},{"c":13.055,"h":13.055,"l":13.015,"n":119,"o":13.025,"t":"2026-10-21T16:35:00Z","v":11605,"vw":13.041348},{"c":13.02,"h":13.05,"l":13.015,"n":106,"o":13.05,"t":"2026-10-21T16:40:00Z","v":13515,"vw":13.033014},{"c":13.005,"h":13.015,"l":13.005,"n":72,"o":13.015,"t":"2026-10-21T16:45:00Z","v":5694,"vw":13.006706},{"c":12.99,"h":13.005,"l":12.99,"n":201,"o":13.0001,"t":"2026-10-21T16:50:00Z","v":26723,"vw":12.997221},{"c":12.975,"h":12.98,"l":12.97,"n":48,"o":12.98,"t":"2026-10-21T16:55:00Z","v":2494,"vw":12.977306},{"c":12.955,"h":12.985,"l":12.955,"n":105,"o":12.975,"t":"2026-10-21T17:00:00Z","v":12281,"vw":12.976677},{"c":12.97,"h":12.975,"l":12.955,"n":104,"o":12.955,"t":"2026-10-21T17:05:00Z","v":12521,"vw":12.967438},{"c":12.95,"h":12.965,"l":12.95,"n":168,"o":12.96,"t":"2026-10-21T17:10:00Z","v":39309,"vw":12.956817},{"c":12.915,"h":12.96,"l":12.915,"n":215,"o":12.95,"t":"2026-10-21T17:15:00Z","v":30989,"vw":12.935793},{"c":12.9112,"h":12.9112,"l":12.905,"n":47,"o":12.91,"t":"2026-10-21T17:20:00Z","v":3554,"vw":12.909913},{"c":12.91,"h":12.92,"l":12.91,"n":220,"o":12.915,"t":"2026-10-21T17:25:00Z","v":26614,"vw":12.919558},{"c":12.9212,"h":12.925,"l":12.915,"n":49,"o":12.915,"t":"2026-10-21T17:30:00Z","v":4088,"vw":12.920476},{"c":12.925,"h":12.9299,"l":12.915,"n":79,"o":12.92,"t":"2026-10-21T17:35:00Z","v":10736,"vw":12.927908},{"c":12.93,"h":12.96,"l":12.9293,"n":140,"o":12.93,"t":"2026-10-21T17:40:00Z","v":13258,"vw":12.939415},{"c":12.9688,"h":12.98,"l":12.925,"n":205,"o":12.925,"t":"2026-10-21T17:45:00Z","v":28189,"vw":12.966783},{"c":12.96,"h":12.965,"l":12.96,"n":42,"o":12.965,"t":"2026-10-21T17:50:00Z","v":2266,"vw":12.961843},{"c":12.965,"h":12.97,"l":12.95,"n":138,"o":12.97,"t":"2026-10-21T17:55:00Z","v":16577,"vw":12.956212},{"c":12.945,"h":12.965,"l":12.945,"n":76,"o":12.965,"t":"2026-10-21T18:00:00Z","v":4217,"vw":12.952654},{"c":12.945,"h":12.9488,"l":12.945,"n":26,"o":12.9488,"t":"2026-10-21T18:05:00Z","v":2028,"vw":12.945661},{"c":12.95,"h":12.95,"l":12.935,"n":73,"o":12.94,"t":"2026-10-21T18:10:00Z","v":6787,"vw":12.94168},{"c":12.945,"h":12.97,"l":12.945,"n":115,"o":12.95,"t":"2026-10-21T18:15:00Z","v":10599,"vw":12.956854},{"c":12.93,"h":12.94,"l":12.925,"n":112,"o":12.94,"t":"2026-10-21T18:20:00Z","v":11099,"vw":12.929857},{"c":12.93,"h":12.94,"l":12.93,"n":81,"o":12.935,"t":"2026-10-21T18:25:00Z","v":7740,"vw":12.936741},{"c":12.9488,"h":12.9488,"l":12.93,"n":59,"o":12.93,"t":"2026-10-21T18:30:00Z","v":3993,"vw":12.940516},{"c":12.95,"h":12.95,"l":12.93,"n":92,"o":12.945,"t":"2026-10-21T18:35:00Z","v":7863,"vw":12.941082},{"c":12.95,"h":12.9588,"l":12.94,"n":122,"o":12.945,"t":"2026-10-21T18:40:00Z","v":13446,"vw":12.948088},{"c":12.96,"h":12.97,"l":12.945,"n":372,"o":12.95,"t":"2026-10-21T18:45:00Z","v":55302,"vw":12.965496},{"c":12.96,"h":12.965,"l":12.94,"n":78,"o":12.96,"t":"2026-10-21T18:50:00Z","v":6756,"vw":12.953638},{"c":12.955,"h":12.965,"l":12.955,"n":475,"o":12.955,"t":"2026-10-21T18:55:00Z","v":61926,"vw":12.959683},{"c":12.965,"h":12.965,"l":12.94,"n":1681,"o":12.96,"t":"2026-10-21T19:00:00Z","v":225584,"vw":12.9576},{"c":12.968,"h":12.975,"l":12.96,"n":147,"o":12.97,"t":"2026-10-21T19:05:00Z","v":13921,"vw":12.96967},{"c":12.97,"h":12.97,"l":12.9489,"n":79,"o":12.965,"t":"2026-10-21T19:10:00Z","v":6289,"vw":12.958236},{"c":12.975,"h":12.99,"l":12.97,"n":138,"o":12.97,"t":"2026-10-21T19:15:00Z","v":14550,"vw":12.978625},{"c":12.965,"h":12.9701,"l":12.96,"n":75,"o":12.9701,"t":"2026-10-21T19:20:00Z","v":5731,"vw":12.966767},{"c":12.96,"h":12.97,"l":12.953,"n":121,"o":12.965,"t":"2026-10-21T19:25:00Z","v":8311,"vw":12.964116},{"c":12.98,"h":12.98,"l":12.95,"n":165,"o":12.96,"t":"2026-10-21T19:30:00Z","v":24554,"vw":12.961298},{"c":12.98,"h":12.985,"l":12.975,"n":112,"o":12.98,"t":"2026-10-21T19:35:00Z","v":10791,"vw":12.979158},{"c":12.975,"h":12.99,"l":12.97,"n":108,"o":12.985,"t":"2026-10-21T19:40:00Z","v":10069,"vw":12.979417},{"c":12.9712,"h":12.98,"l":12.9712,"n":87,"o":12.98,"t":"2026-10-21T19:45:00Z","v":7166,"vw":12.979401},{"c":12.965,"h":12.98,"l":12.96,"n":155,"o":12.97,"t":"2026-10-21T19:50:00Z","v":24507,"vw":12.970879},{"c":12.915,"h":12.975,"l":12.91,"n":683,"o":12.97,"t":"2026-10-21T19:55:00Z","v":91556,"vw":12.939711},{"c":12.92,"h":12.92,"l":12.92,"n":9,"o":12.92,"t":"2026-10-21T20:00:00Z","v":139380,"vw":12.92},{"c":13.03,"h":13.03,"l":13.015,"n":23,"o":13.015,"t":"2026-10-22T13:25:00Z","v":2536,"vw":13.026889},{"c":13.05,"h":13.06,"l":13.01,"n":73,"o":13.04,"t":"2026-10-22T13:30:00Z","v":9656,"vw":13.036129},{"c":13.03,"h":13.04,"l":13.01,"n":85,"o":13.035,"t":"2026-10-22T13:35:00Z","v":6089,"vw":13.026617},{"c":13.06,"h":13.08,"l":13.04,"n":68,"o":13.04,"t":"2026-10-22T13:40:00Z","v":4860,"vw":13.055916},{"c":13.025,"h":13.075,"l":13.02,"n":78,"o":13.065,"t":"2026-10-22T13:45:00Z","v":6422,"vw":13.060332},{"c":13.03,"h":13.05,"l":13.01,"n":58,"o":13.0259,"t":"2026-10-22T13:50:00Z","v":4332,"vw":13.034629},{"c":13.05,"h":13.05,"l":13.0175,"n":88,"o":13.03,"t":"2026-10-22T13:55:00Z","v":5551,"vw":13.026198},{"c":13.03,"h":13.08,"l":13.03,"n":129,"o":13.055,"t":"2026-10-22T14:00:00Z","v":11402,"vw":13.0585},{"c":13.04,"h":13.06,"l":13.025,"n":64,"o":13.025,"t":"2026-10-22T14:05:00Z","v":3879,"vw":13.040292},{"c":13.02,"h":13.045,"l":13.02,"n":67,"o":13.035,"t":"2026-10-22T14:10:00Z","v":4500,"vw":13.035611},{"c":12.98,"h":13.01,"l":12.975,"n":176,"o":13.01,"t":"2026-10-22T14:15:00Z","v":15715,"vw":12.99232},{"c":12.985,"h":12.985,"l":12.955,"n":62,"o":12.97,"t":"2026-10-22T14:20:00Z","v":4095,"vw":12.972566},{"c":13.01,"h":13.01,"l":12.97,"n":81,"o":12.98,"t":"2026-10-22T14:25:00Z","v":6691,"vw":12.985173},{"c":12.99,"h":13.0206,"l":12.99,"n":99,"o":13.019,"t":"2026-10-22T14:30:00Z","v":9854,"vw":13.008094},{"c":12.975,"h":12.98,"l":12.96,"n":72,"o":12.98,"t":"2026-10-22T14:35:00Z","v":5746,"vw":12.970593},{"c":12.95,"h":12.975,"l":12.95,"n":48,"o":12.975,"t":"2026-10-22T14:40:00Z","v":4116,"vw":12.960904},{"c":12.965,"h":12.98,"l":12.955,"n":78,"o":12.96,"t":"2026-10-22T14:45:00Z","v":6966,"vw":12.96533},{"c":12.98,"h":12.985,"l":12.965,"n":65,"o":12.97,"t":"2026-10-22T14:50:00Z","v":5789,"vw":12.975174},{"c":12.975,"h":12.99,"l":12.97,"n":81,"o":12.99,"t":"2026-10-22T14:55:00Z","v":6875,"vw":12.978292},{"c":12.975,"h":12.98,"l":12.96,"n":87,"o":12.975,"t":"2026-10-22T15:00:00Z","v":8764,"vw":12.970938},{"c":12.99,"h":12.99,"l":12.97,"n":76,"o":12.975,"t":"2026-10-22T15:05:00Z","v":5953,"vw":12.978964},{"c":12.995,"h":12.995,"l":12.9891,"n":24,"o":12.9891,"t":"2026-10-22T15:10:00Z","v":1754,"vw":12.990446},{"c":12.98,"h":12.995,"l":12.98,"n":40,"o":12.995,"t":"2026-10-22T15:15:00Z","v":2906,"vw":12.987099},{"c":12.985,"h":12.9912,"l":12.9799,"n":76,"o":12.985,"t":"2026-10-22T15:20:00Z","v":7209,"vw":12.98643},{"c":12.98,"h":12.9861,"l":12.98,"n":42,"o":12.985,"t":"2026-10-22T15:25:00Z","v":2200,"vw":12.982962},{"c":12.9701,"h":12.975,"l":12.96,"n":40,"o":12.96,"t":"2026-10-22T15:30:00Z","v":3784,"vw":12.96969},{"c":12.985,"h":12.985,"l":12.97,"n":48,"o":12.9791,"t":"2026-10-22T15:35:00Z","v":3505,"vw":12.980262},{"c":13.015,"h":13.015,"l":12.98,"n":75,"o":12.98,"t":"2026-10-22T15:40:00Z","v":10089,"vw":12.990719},{"c":13.025,"h":13.035,"l":13.02,"n":118,"o":13.02,"t":"2026-10-22T15:45:00Z","v":15961,"vw":13.027124},{"c":13.0499,"h":13.065,"l":13.02,"n":97,"o":13.0299,"t":"2026-10-22T15:50:00Z","v":8326,"vw":13.051611},{"c":13.015,"h":13.045,"l":13.015,"n":104,"o":13.04,"t":"2026-10-22T15:55:00Z","v":13056,"vw":13.033437},{"c":13.03,"h":13.045,"l":13.015,"n":73,"o":13.015,"t":"2026-10-22T16:00:00Z","v":5496,"vw":13.031794},{"c":13.045,"h":13.055,"l":13.025,"n":34,"o":13.025,"t":"2026-10-22T16:05:00Z","v":2985,"vw":13.041688},{"c":13.0311,"h":13.04,"l":13.0311,"n":45,"o":13.04,"t":"2026-10-22T16:10:00Z","v":2765,"vw":13.03827},{"c":13.045,"h":13.045,"l":13.035,"n":26,"o":13.035,"t":"2026-10-22T16:15:00Z","v":4779,"vw":13.036399},{"c":13.0202,"h":13.05,"l":13.0189,"n":58,"o":13.05,"t":"2026-10-22T16:20:00Z","v":5866,"vw":13.028038},{"c":13.025,"h":13.025,"l":13.01,"n":38,"o":13.0211,"t":"2026-10-22T16:25:00Z","v":3932,"vw":13.013668},{"c":13.04,"h":13.04,"l":13.025,"n":30,"o":13.025,"t":"2026-10-22T16:30:00Z","v":2960,"vw":13.03449},{"c":13.0289,"h":13.0409,"l":13.0289,"n":64,"o":13.0409,"t":"2026-10-22T16:35:00Z","v":4014,"vw":13.035688},{"c":13.0188,"h":13.03,"l":13.015,"n":40,"o":13.025,"t":"2026-10-22T16:40:00Z","v":1733,"vw":13.022517},{"c":13.039,"h":13.039,"l":13.015,"n":87,"o":13.015,"t":"2026-10-22T16:45:00Z","v":4500,"vw":13.026027},{"c":13.038,"h":13.04,"l":13.03,"n":58,"o":13.04,"t":"2026-10-22T16:50:00Z","v":3562,"vw":13.034695},{"c":13.03,"h":13.04,"l":13.02,"n":87,"o":13.04,"t":"2026-10-22T16:55:00Z","v":5237,"vw":13.032237},{"c":13.03,"h":13.0388,"l":13.03,"n":25,"o":13.0388,"t":"2026-10-22T17:00:00Z","v":1214,"vw":13.032195},{"c":13.015,"h":13.025,"l":13.015,"n":51,"o":13.025,"t":"2026-10-22T17:05:00Z","v":2828,"vw":13.019368},{"c":13.029,"h":13.029,"l":13.015,"n":66,"o":13.015,"t":"2026-10-22T17:10:00Z","v":4099,"vw":13.020023},{"c":13.035,"h":13.0388,"l":13.025,"n":86,"o":13.03,"t":"2026-10-22T17:15:00Z","v":12145,"vw":13.028924},{"c":13.035,"h":13.035,"l":13.03,"n":14,"o":13.03,"t":"2026-10-22T17:20:00Z","v":714,"vw":13.032738},{"c":13.04,"h":13.04,"l":13.0312,"n":23,"o":13.032,"t":"2026-10-22T17:25:00Z","v":1072,"vw":13.034086},{"c":13.075,"h":13.075,"l":13.04,"n":76,"o":13.04,"t":"2026-10-22T17:30:00Z","v":7560,"vw":13.055611},{"c":13.055,"h":13.08,"l":13.055,"n":62,"o":13.08,"t":"2026-10-22T17:35:00Z","v":6614,"vw":13.064469},{"c":13.065,"h":13.065,"l":13.055,"n":56,"o":13.055,"t":"2026-10-22T17:40:00Z","v":3017,"vw":13.060294},{"c":13.075,"h":13.075,"l":13.065,"n":67,"o":13.065,"t":"2026-10-22T17:45:00Z","v":4752,"vw":13.069593},{"c":13.075,"h":13.075,"l":13.07,"n":53,"o":13.075,"t":"2026-10-22T17:50:00Z","v":4665,"vw":13.074656},{"c":13.075,"h":13.08,"l":13.075,"n":33,"o":13.08,"t":"2026-10-22T17:55:00Z","v":1813,"vw":13.07864},{"c":13.07,"h":13.075,"l":13.065,"n":47,"o":13.07,"t":"2026-10-22T18:00:00Z","v":3525,"vw":13.069805},{"c":13.0788,"h":13.0788,"l":13.06,"n":62,"o":13.06,"t":"2026-10-22T18:05:00Z","v":4959,"vw":13.072573},{"c":13.09,"h":13.09,"l":13.075,"n":86,"o":13.075,"t":"2026-10-22T18:10:00Z","v":11805,"vw":13.081417},{"c":13.09,"h":13.09,"l":13.085,"n":51,"o":13.09,"t":"2026-10-22T18:15:00Z","v":4282,"vw":13.088292},{"c":13.1,"h":13.1,"l":13.09,"n":66,"o":13.09,"t":"2026-10-22T18:20:00Z","v":5583,"vw":13.097627},{"c":13.115,"h":13.115,"l":13.095,"n":65,"o":13.1,"t":"2026-10-22T18:25:00Z","v":4122,"vw":13.103455},{"c":13.1011,"h":13.125,"l":13.1011,"n":123,"o":13.12,"t":"2026-10-22T18:30:00Z","v":11996,"vw":13.116989},{"c":13.11,"h":13.13,"l":13.1,"n":101,"o":13.1,"t":"2026-10-22T18:35:00Z","v":10167,"vw":13.115622},{"c":13.1,"h":13.105,"l":13.0925,"n":51,"o":13.1,"t":"2026-10-22T18:40:00Z","v":4589,"vw":13.098251},{"c":13.13,"h":13.13,"l":13.105,"n":44,"o":13.105,"t":"2026-10-22T18:45:00Z","v":2687,"vw":13.11494},{"c":13.115,"h":13.13,"l":13.115,"n":48,"o":13.13,"t":"2026-10-22T18:50:00Z","v":4663,"vw":13.121352},{"c":13.12,"h":13.13,"l":13.12,"n":77,"o":13.12,"t":"2026-10-22T18:55:00Z","v":6087,"vw":13.120904},{"c":13.095,"h":13.115,"l":13.09,"n":92,"o":13.115,"t":"2026-10-22T19:00:00Z","v":9909,"vw":13.098986},{"c":13.095,"h":13.0988,"l":13.095,"n":9,"o":13.095,"t":"2026-10-22T19:05:00Z","v":649,"vw":13.096937},{"c":13.095,"h":13.11,"l":13.09,"n":103,"o":13.09,"t":"2026-10-22T19:10:00Z","v":6686,"vw":13.099811},{"c":13.095,"h":13.0988,"l":13.09,"n":79,"o":13.095,"t":"2026-10-22T19:15:00Z","v":5282,"vw":13.093153},{"c":13.09,"h":13.1,"l":13.085,"n":83,"o":13.1,"t":"2026-10-22T19:20:00Z","v":10284,"vw":13.091622},{"c":13.1,"h":13.1,"l":13.08,"n":134,"o":13.09,"t":"2026-10-22T19:25:00Z","v":8665,"vw":13.092028},{"c":13.075,"h":13.095,"l":13.075,"n":105,"o":13.095,"t":"2026-10-22T19:30:00Z","v":7904,"vw":13.083038},{"c":13.095,"h":13.1,"l":13.075,"n":94,"o":13.075,"t":"2026-10-22T19:35:00Z","v":8033,"vw":13.085797},{"c":13.085,"h":13.095,"l":13.08,"n":93,"o":13.095,"t":"2026-10-22T19:40:00Z","v":5814,"vw":13.088563},{"c":13.075,"h":13.085,"l":13.07,"n":102,"o":13.08,"t":"2026-10-22T19:45:00Z","v":11981,"vw":13.079814},{"c":13.08,"h":13.09,"l":13.075,"n":138,"o":13.075,"t":"2026-10-22T19:50:00Z","v":11514,"vw":13.080681},{"c":13.08,"h":13.09,"l":13.07,"n":729,"o":13.09,"t":"2026-10-22T19:55:00Z","v":76661,"vw":13.079363},{"c":13.08,"h":13.08,"l":13.08,"n":12,"o":13.08,"t":"2026-10-22T20:00:00Z","v":63688,"vw":13.08}],"history":[{"c":9.52,"h":9.63,"l":9.51,"n":4321,"o":9.51,"t":"2024-10-21T04:00:00Z","v":553529,"vw":9.549216},{"c":9.4,"h":9.45,"l":9.345,"n":3715,"o":9.4,"t":"2024-10-22T04:00:00Z","v":338402,"vw":9.387972},{"c":9.41,"h":9.425,"l":9.285,"n":3668,"o":9.34,"t":"2024-10-23T04:00:00Z","v":424768,"vw":9.379344},{"c":9.46,"h":9.53,"l":9.39,"n":4932,"o":9.42,"t":"2024-10-24T04:00:00Z","v":690435,"vw":9.479699},{"c":9.28,"h":9.44,"l":9.28,"n":4387,"o":9.38,"t":"2024-10-25T04:00:00Z","v":484999,"vw":9.356339},{"c":9.45,"h":9.51,"l":9.44,"n":2366,"o":9.48,"t":"2024-10-28T04:00:00Z","v":1252778,"vw":9.470727},{"c":9.07,"h":9.5,"l":9.03,"n":10391,"o":9.47,"t":"2024-10-29T04:00:00Z","v":1734227,"vw":9.177177},{"c":9.11,"h":9.15,"l":9.07,"n":5508,"o":9.1,"t":"2024-10-30T04:00:00Z","v":894290,"vw":9.107709},{"c":9.11,"h":9.19,"l":9.06,"n":9628,"o":9.09,"t":"2024-10-31T04:00:00Z","v":1183879,"vw":9.12673},{"c":8.95,"h":9.14,"l":8.94,"n":4634,"o":9.09,"t":"2024-11-01T04:00:00Z","v":482521,"vw":9.015095},{"c":9.17,"h":9.23,"l":9.09,"n":4420,"o":9.09,"t":"2024-11-04T05:00:00Z","v":470140,"vw":9.173064},{"c":9.19,"h":9.225,"l":8.93,"n":7065,"o":9.09,"t":"2024-11-05T05:00:00Z","v":850729,"vw":9.138455},{"c":9.29,"h":9.39,"l":9.145,"n":7004,"o":9.28,"t":"2024-11-06T05:00:00Z","v":903425,"vw":9.287916},{"c":9.37,"h":9.509,"l":9.245,"n":4994,"o":9.47,"t":"2024-11-07T05:00:00Z","v":571686,"vw":9.36121},{"c":9.01,"h":9.11,"l":8.935,"n":4251,"o":9.1,"t":"2024-11-08T05:00:00Z","v":477036,"vw":9.010248},{"c":9.17,"h":9.19,"l":9,"n":4668,"o":9.03,"t":"2024-11-11T05:00:00Z","v":555384,"vw":9.127117},{"c":9.05,"h":9.14,"l":8.98,"n":4083,"o":9.06,"t":"2024-11-12T05:00:00Z","v":468378,"vw":9.041184},{"c":9,"h":9.02,"l":8.925,"n":4887,"o":8.98,"t":"2024-11-13T05:00:00Z","v":479502,"vw":8.967641},{"c":8.93,"h":9.025,"l":8.9101,"n":7095,"o":9,"t":"2024-11-14T05:00:00Z","v":632687,"vw":8.970396},{"c":9.04,"h":9.075,"l":8.96,"n":3999,"o":8.98,"t":"2024-11-15T05:00:00Z","v":445332,"vw":9.024501},{"c":8.98,"h":9.03,"l":8.925,"n":8196,"o":9.03,"t":"2024-11-18T05:00:00Z","v":821604,"vw":8.958955},{"c":9,"h":9.05,"l":8.92,"n":4244,"o":8.92,"t":"2024-11-19T05:00:00Z","v":556272,"vw":9.008456},{"c":8.99,"h":9.05,"l":8.96,"n":3054,"o":8.98,"t":"2024-11-20T05:00:00Z","v":334753,"vw":8.988699},{"c":8.71,"h":8.78,"l":8.665,"n":6893,"o":8.71,"t":"2024-11-21T05:00:00Z","v":813803,"vw":8.720052},{"c":8.75,"h":8.77,"l":8.675,"n":4836,"o":8.75,"t":"2024-11-22T05:00:00Z","v":532169,"vw":8.726295},{"c":8.85,"h":8.91,"l":8.77,"n":4743,"o":8.8,"t":"2024-11-25T05:00:00Z","v":564829,"vw":8.860548},{"c":8.9,"h":8.965,"l":8.87,"n":4811,"o":8.87,"t":"2024-11-26T05:00:00Z","v":471483,"vw":8.921491},{"c":8.66,"h":8.945,"l":8.59,"n":11342,"o":8.9,"t":"2024-11-27T05:00:00Z","v":1684810,"vw":8.699147},{"c":8.21,"h":8.265,"l":8.01,"n":5969,"o":8.01,"t":"2024-11-29T05:00:00Z","v":745474,"vw":8.152381},{"c":8.21,"h":8.27,"l":8.09,"n":6758,"o":8.14,"t":"2024-12-02T05:00:00Z","v":753569,"vw":8.19382},{"c":8.47,"h":8.48,"l":8.32,"n":5400,"o":8.32,"t":"2024-12-03T05:00:00Z","v":746423,"vw":8.42184},{"c":8.45,"h":8.53,"l":8.4,"n":6926,"o":8.45,"t":"2024-12-04T05:00:00Z","v":919216,"vw":8.479794},{"c":8.64,"h":8.665,"l":8.54,"n":6494,"o":8.54,"t":"2024-12-05T05:00:00Z","v":836002,"vw":8.625701},{"c":8.52,"h":8.72,"l":8.435,"n":4954,"o":8.69,"t":"2024-12-06T05:00:00Z","v":638643,"vw":8.520713},{"c":8.38,"h":8.5872,"l":8.38,"n":4746,"o":8.55,"t":"2024-12-09T05:00:00Z","v":677325,"vw":8.436587},{"c":8.48,"h":8.55,"l":8.43,"n":5402,"o":8.52,"t":"2024-12-10T05:00:00Z","v":436271,"vw":8.483883},{"c":8.68,"h":8.83,"l":8.44,"n":9566,"o":8.52,"t":"2024-12-11T05:00:00Z","v":1677641,"vw":8.658786},{"c":8.25,"h":8.7,"l":8.225,"n":15364,"o":8.7,"t":"2024-12-12T05:00:00Z","v":4390559,"vw":8.321015},{"c":8.15,"h":8.28,"l":8.15,"n":6282,"o":8.26,"t":"2024-12-13T05:00:00Z","v":1217034,"vw":8.186717},{"c":8,"h":8.225,"l":8,"n":5491,"o":8.16,"t":"2024-12-16T05:00:00Z","v":728902,"vw":8.079994},{"c":8.04,"h":8.12,"l":7.97,"n":7875,"o":8,"t":"2024-12-17T05:00:00Z","v":1264603,"vw":8.031502},{"c":7.7,"h":7.939,"l":7.66,"n":9565,"o":7.91,"t":"2024-12-18T05:00:00Z","v":1262753,"vw":7.787084},{"c":7.94,"h":7.97,"l":7.85,"n":16300,"o":7.91,"t":"2024-12-19T05:00:00Z","v":2599703,"vw":7.916065},{"c":8.04,"h":8.09,"l":7.99,"n":7829,"o":8.04,"t":"2024-12-20T05:00:00Z","v":1544075,"vw":8.045447},{"c":7.79,"h":7.94,"l":7.72,"n":7710,"o":7.94,"t":"2024-12-23T05:00:00Z","v":1202491,"vw":7.771636},{"c":7.87,"h":7.88,"l":7.79,"n":1500,"o":7.8,"t":"2024-12-24T05:00:00Z","v":214410,"vw":7.855159},{"c":7.79,"h":7.85,"l":7.76,"n":3801,"o":7.77,"t":"2024-12-26T05:00:00Z","v":422570,"vw":7.803938},{"c":7.63,"h":7.685,"l":7.6,"n":6933,"o":7.65,"t":"2024-12-27T05:00:00Z","v":976168,"vw":7.62579},{"c":7.5,"h":7.63,"l":7.475,"n":8439,"o":7.62,"t":"2024-12-30T05:00:00Z","v":1466144,"vw":7.521566},{"c":7.55,"h":7.6,"l":7.5,"n":4106,"o":7.51,"t":"2024-12-31T05:00:00Z","v":652944,"vw":7.556687},{"c":7.65,"h":7.665,"l":7.465,"n":6037,"o":7.49,"t":"2025-01-02T05:00:00Z","v":843803,"vw":7.616101},{"c":7.5,"h":7.6,"l":7.48,"n":5710,"o":7.6,"t":"2025-01-03T05:00:00Z","v":751468,"vw":7.517549},{"c":7.74,"h":7.77,"l":7.62,"n":4850,"o":7.64,"t":"2025-01-06T05:00:00Z","v":860249,"vw":7.722119},{"c":7.88,"h":8.01,"l":7.88,"n":16342,"o":7.91,"t":"2025-01-07T05:00:00Z","v":2370746,"vw":7.94011},{"c":7.75,"h":7.805,"l":7.71,"n":5511,"o":7.78,"t":"2025-01-08T05:00:00Z","v":765127,"vw":7.743643},{"c":7.71,"h":7.76,"l":7.65,"n":4689,"o":7.74,"t":"2025-01-10T05:00:00Z","v":774305,"vw":7.688443},{"c":7.7,"h":7.71,"l":7.6,"n":4584,"o":7.63,"t":"2025-01-13T05:00:00Z","v":634452,"vw":7.675691},{"c":7.72,"h":7.79,"l":7.69,"n":6317,"o":7.69,"t":"2025-01-14T05:00:00Z","v":890057,"vw":7.742035},{"c":8.06,"h":8.08,"l":7.815,"n":6610,"o":7.92,"t":"2025-01-15T05:00:00Z","v":854440,"vw":7.984159},{"c":7.96,"h":8.185,"l":7.93,"n":6999,"o":8.08,"t":"2025-01-16T05:00:00Z","v":1042166,"vw":8.045377},{"c":8.06,"h":8.11,"l":7.96,"n":6514,"o":7.99,"t":"2025-01-17T05:00:00Z","v":1343414,"vw":8.067842},{"c":8.26,"h":8.285,"l":8.0599,"n":7809,"o":8.09,"t":"2025-01-21T05:00:00Z","v":714298,"vw":8.220793},{"c":8.49,"h":8.58,"l":8.37,"n":6209,"o":8.41,"t":"2025-01-22T05:00:00Z","v":722531,"vw":8.503189},{"c":8.53,"h":8.69,"l":8.515,"n":6808,"o":8.53,"t":"2025-01-23T05:00:00Z","v":987692,"vw":8.572861},{"c":8.5,"h":8.585,"l":8.48,"n":3876,"o":8.55,"t":"2025-01-24T05:00:00Z","v":448351,"vw":8.51808},{"c":8.85,"h":8.9,"l":8.65,"n":6093,"o":8.68,"t":"2025-01-27T05:00:00Z","v":887420,"vw":8.813462},{"c":8.72,"h":8.82,"l":8.675,"n":6771,"o":8.79,"t":"2025-01-28T05:00:00Z","v":934708,"vw":8.747727},{"c":8.68,"h":8.735,"l":8.64,"n":3690,"o":8.69,"t":"2025-01-29T05:00:00Z","v":457748,"vw":8.68982},{"c":8.74,"h":8.78,"l":8.665,"n":5652,"o":8.72,"t":"2025-01-30T05:00:00Z","v":674718,"vw":8.739282},{"c":8.83,"h":8.935,"l":8.81,"n":6182,"o":8.87,"t":"2025-01-31T05:00:00Z","v":1023292,"vw":8.854562},{"c":8.87,"h":8.88,"l":8.62,"n":5217,"o":8.66,"t":"2025-02-03T05:00:00Z","v":609178,"vw":8.803588},{"c":8.91,"h":8.97,"l":8.78,"n":5190,"o":8.8,"t":"2025-02-04T05:00:00Z","v":714377,"vw":8.918405},{"c":8.89,"h":8.93,"l":8.81,"n":4081,"o":8.86,"t":"2025-02-05T05:00:00Z","v":490344,"vw":8.873356},{"c":8.87,"h":8.94,"l":8.75,"n":4567,"o":8.94,"t":"2025-02-06T05:00:00Z","v":714270,"vw":8.801961},{"c":8.75,"h":8.85,"l":8.74,"n":5313,"o":8.83,"t":"2025-02-07T05:00:00Z","v":642409,"vw":8.788239},{"c":8.72,"h":8.81,"l":8.6501,"n":5924,"o":8.81,"t":"2025-02-10T05:00:00Z","v":698315,"vw":8.713009},{"c":9.04,"h":9.11,"l":8.915,"n":5923,"o":8.94,"t":"2025-02-11T05:00:00Z","v":1113969,"vw":9.057717},{"c":9.1,"h":9.175,"l":8.93,"n":4998,"o":8.93,"t":"2025-02-12T05:00:00Z","v":716660,"vw":9.06934},{"c":9.24,"h":9.25,"l":9.07,"n":7857,"o":9.12,"t":"2025-02-13T05:00:00Z","v":1064190,"vw":9.19605},{"c":9.4,"h":9.445,"l":9.3,"n":6079,"o":9.39,"t":"2025-02-14T05:00:00Z","v":855451,"vw":9.383846},{"c":9.32,"h":9.39,"l":9.29,"n":5193,"o":9.33,"t":"2025-02-18T05:00:00Z","v":754108,"vw":9.334476},{"c":9.21,"h":9.278,"l":9.155,"n":6114,"o":9.25,"t":"2025-02-19T05:00:00Z","v":871724,"vw":9.215403},{"c":9.1,"h":9.2,"l":9.03,"n":4762,"o":9.2,"t":"2025-02-20T05:00:00Z","v":502377,"vw":9.09148},{"c":9.15,"h":9.25,"l":9.04,"n":6586,"o":9.04,"t":"2025-02-21T05:00:00Z","v":635115,"vw":9.146048},{"c":9.09,"h":9.365,"l":9.075,"n":6204,"o":9.3,"t":"2025-02-24T05:00:00Z","v":862653,"vw":9.193493},{"c":9.21,"h":9.3,"l":9.17,"n":6185,"o":9.22,"t":"2025-02-25T05:00:00Z","v":832990,"vw":9.242722},{"c":8.57,"h":8.74,"l":8.51,"n":11574,"o":8.605,"t":"2025-02-26T05:00:00Z","v":1296089,"vw":8.609},{"c":8.47,"h":8.48,"l":8.28,"n":8564,"o":8.28,"t":"2025-02-27T05:00:00Z","v":986423,"vw":8.407411},{"c":8.17,"h":8.38,"l":8.09,"n":9968,"o":8.3,"t":"2025-02-28T05:00:00Z","v":1014019,"vw":8.182331},{"c":8.31,"h":8.45,"l":8.27,"n":6080,"o":8.33,"t":"2025-03-03T05:00:00Z","v":774168,"vw":8.347712},{"c":8.21,"h":8.295,"l":8.16,"n":11848,"o":8.28,"t":"2025-03-04T05:00:00Z","v":1430083,"vw":8.222813},{"c":8.38,"h":8.425,"l":8.185,"n":10343,"o":8.2,"t":"2025-03-05T05:00:00Z","v":1013549,"vw":8.335729},{"c":8.44,"h":8.46,"l":8.345,"n":9382,"o":8.4,"t":"2025-03-06T05:00:00Z","v":1123474,"vw":8.399539},{"c":8.53,"h":8.56,"l":8.44,"n":5988,"o":8.49,"t":"2025-03-07T05:00:00Z","v":473295,"vw":8.516179},{"c":8.46,"h":8.545,"l":8.39,"n":5952,"o":8.39,"t":"2025-03-10T04:00:00Z","v":834532,"vw":8.472725},{"c":8.38,"h":8.5,"l":8.315,"n":7315,"o":8.4,"t":"2025-03-11T04:00:00Z","v":813473,"vw":8.392335},{"c":8.38,"h":8.42,"l":8.33,"n":5769,"o":8.39,"t":"2025-03-12T04:00:00Z","v":722023,"vw":8.378597},{"c":8.54,"h":8.58,"l":8.23,"n":7629,"o":8.23,"t":"2025-03-13T04:00:00Z","v":927133,"vw":8.487289},{"c":8.84,"h":8.93,"l":8.66,"n":16187,"o":8.7,"t":"2025-03-14T04:00:00Z","v":1659845,"vw":8.842299},{"c":8.98,"h":9.035,"l":8.78,"n":11535,"o":8.83,"t":"2025-03-17T04:00:00Z","v":1274499,"vw":8.955911},{"c":8.96,"h":9.04,"l":8.9461,"n":9232,"o":8.97,"t":"2025-03-18T04:00:00Z","v":921121,"vw":8.981746},{"c":8.9,"h":8.995,"l":8.8,"n":9001,"o":8.98,"t":"2025-03-19T04:00:00Z","v":838869,"vw":8.940444},{"c":8.63,"h":8.82,"l":8.58,"n":8220,"o":8.77,"t":"2025-03-20T04:00:00Z","v":1063693,"vw":8.649658},{"c":8.71,"h":8.72,"l":8.59,"n":5169,"o":8.6,"t":"2025-03-21T04:00:00Z","v":684134,"vw":8.674739},{"c":8.61,"h":8.69,"l":8.57,"n":5286,"o":8.65,"t":"2025-03-24T04:00:00Z","v":513226,"vw":8.622065},{"c":8.6,"h":8.66,"l":8.51,"n":6846,"o":8.525,"t":"2025-03-25T04:00:00Z","v":754602,"vw":8.579628},{"c":8.74,"h":8.76,"l":8.515,"n":6811,"o":8.55,"t":"2025-03-26T04:00:00Z","v":643455,"vw":8.642606},{"c":8.79,"h":8.85,"l":8.68,"n":9425,"o":8.7,"t":"2025-03-27T04:00:00Z","v":950006,"vw":8.779005},{"c":8.78,"h":8.815,"l":8.64,"n":12185,"o":8.71,"t":"2025-03-28T04:00:00Z","v":986298,"vw":8.735073},{"c":8.72,"h":8.78,"l":8.645,"n":8233,"o":8.7,"t":"2025-03-31T04:00:00Z","v":603554,"vw":8.718966},{"c":9.13,"h":9.16,"l":8.78,"n":9755,"o":8.78,"t":"2025-04-01T04:00:00Z","v":1140374,"vw":9.07283},{"c":8.99,"h":9.145,"l":8.97,"n":8877,"o":9.12,"t":"2025-04-02T04:00:00Z","v":1146083,"vw":9.033337},{"c":9.3,"h":9.5,"l":9.18,"n":8135,"o":9.2,"t":"2025-04-03T04:00:00Z","v":1025648,"vw":9.288945},{"c":8.77,"h":8.94,"l":8.73,"n":8272,"o":8.9,"t":"2025-04-04T04:00:00Z","v":1200088,"vw":8.812325},{"c":8.35,"h":8.73,"l":8.3,"n":8748,"o":8.42,"t":"2025-04-07T04:00:00Z","v":903904,"vw":8.431051},{"c":8.28,"h":8.55,"l":8.24,"n":6138,"o":8.55,"t":"2025-04-08T04:00:00Z","v":666761,"vw":8.316429},{"c":8.63,"h":8.72,"l":8.195,"n":15010,"o":8.22,"t":"2025-04-09T04:00:00Z","v":1733308,"vw":8.521088},{"c":8.51,"h":8.6232,"l":8.35,"n":8451,"o":8.51,"t":"2025-04-10T04:00:00Z","v":1066298,"vw":8.480641},{"c":8.58,"h":8.6,"l":8.415,"n":7034,"o":8.52,"t":"2025-04-11T04:00:00Z","v":863332,"vw":8.538353},{"c":8.65,"h":8.715,"l":8.545,"n":5253,"o":8.61,"t":"2025-04-14T04:00:00Z","v":608686,"vw":8.640366},{"c":8.63,"h":8.705,"l":8.59,"n":4498,"o":8.66,"t":"2025-04-15T04:00:00Z","v":467594,"vw":8.63028},{"c":8.79,"h":8.907,"l":8.59,"n":5231,"o":8.64,"t":"2025-04-16T04:00:00Z","v":483735,"vw":8.789241},{"c":9.04,"h":9.125,"l":8.8,"n":11260,"o":8.8,"t":"2025-04-17T04:00:00Z","v":994044,"vw":9.055597},{"c":8.99,"h":9.05,"l":8.91,"n":3705,"o":9.03,"t":"2025-04-21T04:00:00Z","v":468554,"vw":8.980078},{"c":9.14,"h":9.245,"l":9.02,"n":8939,"o":9.04,"t":"2025-04-22T04:00:00Z","v":917427,"vw":9.158516},{"c":9.35,"h":9.51,"l":9.28,"n":10232,"o":9.31,"t":"2025-04-23T04:00:00Z","v":1176206,"vw":9.395602},{"c":9.54,"h":9.67,"l":9.445,"n":13081,"o":9.45,"t":"2025-04-24T04:00:00Z","v":1415012,"vw":9.577972},{"c":9.48,"h":9.67,"l":9.425,"n":6906,"o":9.64,"t":"2025-04-25T04:00:00Z","v":721677,"vw":9.515384},{"c":9.58,"h":9.58,"l":9.49,"n":4269,"o":9.51,"t":"2025-04-28T04:00:00Z","v":428532,"vw":9.543567},{"c":9.71,"h":9.83,"l":9.5806,"n":6967,"o":9.62,"t":"2025-04-29T04:00:00Z","v":773831,"vw":9.732901},{"c":9.71,"h":9.76,"l":9.61,"n":8089,"o":9.68,"t":"2025-04-30T04:00:00Z","v":892420,"vw":9.682365},{"c":9.58,"h":9.72,"l":9.51,"n":3310,"o":9.72,"t":"2025-05-01T04:00:00Z","v":373784,"vw":9.587041},{"c":9.64,"h":9.75,"l":9.605,"n":7983,"o":9.72,"t":"2025-05-02T04:00:00Z","v":831404,"vw":9.666366},{"c":9.61,"h":9.71,"l":9.575,"n":4448,"o":9.67,"t":"2025-05-05T04:00:00Z","v":395615,"vw":9.635313},{"c":9.83,"h":9.855,"l":9.61,"n":6217,"o":9.61,"t":"2025-05-06T04:00:00Z","v":632798,"vw":9.781298},{"c":9.84,"h":9.91,"l":9.79,"n":4665,"o":9.84,"t":"2025-05-07T04:00:00Z","v":398565,"vw":9.841035},{"c":9.8,"h":9.96,"l":9.78,"n":6898,"o":9.87,"t":"2025-05-08T04:00:00Z","v":672850,"vw":9.84531},{"c":9.9,"h":9.91,"l":9.75,"n":4949,"o":9.8,"t":"2025-05-09T04:00:00Z","v":547548,"vw":9.86602},{"c":9.54,"h":9.81,"l":9.51,"n":5315,"o":9.78,"t":"2025-05-12T04:00:00Z","v":631556,"vw":9.619094},{"c":10.1,"h":10.21,"l":9.72,"n":25201,"o":9.83,"t":"2025-05-13T04:00:00Z","v":2959731,"vw":10.065455},{"c":10.01,"h":10.25,"l":9.97,"n":14246,"o":10.1,"t":"2025-05-14T04:00:00Z","v":2643690,"vw":10.09221},{"c":9.91,"h":10.05,"l":9.81,"n":13881,"o":10.05,"t":"2025-05-15T04:00:00Z","v":1462553,"vw":9.907966},{"c":9.81,"h":9.92,"l":9.745,"n":13899,"o":9.8,"t":"2025-05-16T04:00:00Z","v":1550749,"vw":9.811101},{"c":9.77,"h":9.7971,"l":9.4112,"n":8861,"o":9.5,"t":"2025-05-19T04:00:00Z","v":1102552,"vw":9.678614},{"c":9.78,"h":9.78,"l":9.64,"n":7463,"o":9.7,"t":"2025-05-20T04:00:00Z","v":960932,"vw":9.725023},{"c":9.73,"h":9.785,"l":9.62,"n":6482,"o":9.77,"t":"2025-05-21T04:00:00Z","v":728736,"vw":9.690575},{"c":9.79,"h":9.88,"l":9.66,"n":12649,"o":9.66,"t":"2025-05-22T04:00:00Z","v":1567637,"vw":9.782307},{"c":9.78,"h":9.79,"l":9.51,"n":7494,"o":9.53,"t":"2025-05-23T04:00:00Z","v":827381,"vw":9.706414},{"c":9.91,"h":10.03,"l":9.89,"n":9324,"o":9.94,"t":"2025-05-27T04:00:00Z","v":1613156,"vw":9.974457},{"c":9.91,"h":9.915,"l":9.73,"n":8522,"o":9.79,"t":"2025-05-28T04:00:00Z","v":1278075,"vw":9.847382},{"c":9.89,"h":9.96,"l":9.84,"n":8689,"o":9.94,"t":"2025-05-29T04:00:00Z","v":862782,"vw":9.912135},{"c":9.93,"h":9.98,"l":9.795,"n":9490,"o":9.85,"t":"2025-05-30T04:00:00Z","v":1415884,"vw":9.907525},{"c":10.14,"h":10.32,"l":10.075,"n":13944,"o":10.17,"t":"2025-06-02T04:00:00Z","v":4837528,"vw":10.243045},{"c":10.29,"h":10.38,"l":10.21,"n":23183,"o":10.36,"t":"2025-06-03T04:00:00Z","v":9841495,"vw":10.308219},{"c":10.39,"h":10.4599,"l":10.35,"n":29354,"o":10.45,"t":"2025-06-04T04:00:00Z","v":5837157,"vw":10.383897},{"c":10.3,"h":10.455,"l":10.26,"n":21329,"o":10.42,"t":"2025-06-05T04:00:00Z","v":4376977,"vw":10.355621},{"c":10.26,"h":10.4,"l":10.18,"n":31747,"o":10.39,"t":"2025-06-06T04:00:00Z","v":8380343,"vw":10.253789},{"c":10.35,"h":10.38,"l":10.105,"n":16436,"o":10.24,"t":"2025-06-09T04:00:00Z","v":9512999,"vw":10.240413},{"c":10.38,"h":10.51,"l":10.37,"n":14921,"o":10.4,"t":"2025-06-10T04:00:00Z","v":2350504,"vw":10.425558},{"c":10.66,"h":10.745,"l":10.44,"n":23826,"o":10.44,"t":"2025-06-11T04:00:00Z","v":5046508,"vw":10.659158},{"c":10.64,"h":10.7,"l":10.59,"n":10342,"o":10.65,"t":"2025-06-12T04:00:00Z","v":2134236,"vw":10.654729},{"c":10.74,"h":10.805,"l":10.585,"n":10857,"o":10.61,"t":"2025-06-13T04:00:00Z","v":2124533,"vw":10.722967},{"c":11,"h":11.035,"l":10.78,"n":8421,"o":10.8,"t":"2025-06-16T04:00:00Z","v":1896452,"vw":10.992772},{"c":10.89,"h":10.97,"l":10.86,"n":8550,"o":10.97,"t":"2025-06-17T04:00:00Z","v":1350396,"vw":10.901476},{"c":10.77,"h":10.91,"l":10.75,"n":8814,"o":10.9,"t":"2025-06-18T04:00:00Z","v":1491867,"vw":10.822398},{"c":10.86,"h":10.97,"l":10.84,"n":8949,"o":10.9,"t":"2025-06-20T04:00:00Z","v":1567781,"vw":10.88746},{"c":11.02,"h":11.04,"l":10.855,"n":7477,"o":10.89,"t":"2025-06-23T04:00:00Z","v":1166513,"vw":10.96935},{"c":11.05,"h":11.095,"l":10.96,"n":8757,"o":11.05,"t":"2025-06-24T04:00:00Z","v":1567384,"vw":11.054232},{"c":10.75,"h":10.925,"l":10.73,"n":7629,"o":10.91,"t":"2025-06-25T04:00:00Z","v":996120,"vw":10.807212},{"c":11,"h":11.06,"l":10.82,"n":8478,"o":10.83,"t":"2025-06-26T04:00:00Z","v":1483630,"vw":10.987555},{"c":11.11,"h":11.1282,"l":11,"n":8865,"o":11.07,"t":"2025-06-27T04:00:00Z","v":1118154,"vw":11.079391},{"c":11.4,"h":11.545,"l":11.04,"n":24766,"o":11.12,"t":"2025-06-30T04:00:00Z","v":4508272,"vw":11.311138},{"c":11.43,"h":11.45,"l":11.325,"n":14764,"o":11.4,"t":"2025-07-01T04:00:00Z","v":1922197,"vw":11.403465},{"c":11.61,"h":11.64,"l":11.36,"n":9484,"o":11.45,"t":"2025-07-02T04:00:00Z","v":1529610,"vw":11.521311},{"c":11.76,"h":11.81,"l":11.62,"n":5030,"o":11.62,"t":"2025-07-03T04:00:00Z","v":720143,"vw":11.74192},{"c":11.76,"h":11.96,"l":11.695,"n":26371,"o":11.91,"t":"2025-07-07T04:00:00Z","v":3098747,"vw":11.827265},{"c":11.53,"h":11.62,"l":11.38,"n":10057,"o":11.62,"t":"2025-07-08T04:00:00Z","v":1167315,"vw":11.517378},{"c":11.55,"h":11.605,"l":11.45,"n":8806,"o":11.56,"t":"2025-07-09T04:00:00Z","v":1342192,"vw":11.521679},{"c":11.48,"h":11.54,"l":11.26,"n":9100,"o":11.3,"t":"2025-07-10T04:00:00Z","v":1168321,"vw":11.456036},{"c":11.52,"h":11.6,"l":11.47,"n":9501,"o":11.51,"t":"2025-07-11T04:00:00Z","v":1370101,"vw":11.544729},{"c":11.11,"h":11.4,"l":11.105,"n":7051,"o":11.4,"t":"2025-07-14T04:00:00Z","v":802363,"vw":11.20783},{"c":11.17,"h":11.21,"l":11.045,"n":9293,"o":11.15,"t":"2025-07-15T04:00:00Z","v":1269002,"vw":11.153969},{"c":11.22,"h":11.265,"l":11.07,"n":8776,"o":11.15,"t":"2025-07-16T04:00:00Z","v":1220662,"vw":11.19356},{"c":11.24,"h":11.345,"l":11.19,"n":10443,"o":11.19,"t":"2025-07-17T04:00:00Z","v":1566672,"vw":11.278339},{"c":11.05,"h":11.36,"l":11.03,"n":10993,"o":11.36,"t":"2025-07-18T04:00:00Z","v":1596454,"vw":11.134101},{"c":11.12,"h":11.19,"l":11.06,"n":8718,"o":11.12,"t":"2025-07-21T04:00:00Z","v":1028920,"vw":11.122728},{"c":10.79,"h":11.15,"l":10.79,"n":11054,"o":11.15,"t":"2025-07-22T04:00:00Z","v":1770211,"vw":10.912585},{"c":11.1,"h":11.14,"l":10.86,"n":9318,"o":10.86,"t":"2025-07-23T04:00:00Z","v":1424912,"vw":11.023445},{"c":11.07,"h":11.14,"l":10.925,"n":8528,"o":11,"t":"2025-07-24T04:00:00Z","v":925825,"vw":11.068246},{"c":11.05,"h":11.085,"l":10.975,"n":6055,"o":11.07,"t":"2025-07-25T04:00:00Z","v":574722,"vw":11.038359},{"c":10.93,"h":11,"l":10.83,"n":11137,"o":10.93,"t":"2025-07-28T04:00:00Z","v":1583000,"vw":10.938072},{"c":10.97,"h":11.035,"l":10.82,"n":8628,"o":10.87,"t":"2025-07-29T04:00:00Z","v":1001906,"vw":10.960047},{"c":11.21,"h":11.27,"l":10.96,"n":10410,"o":10.96,"t":"2025-07-30T04:00:00Z","v":1265721,"vw":11.139371},{"c":11.22,"h":11.275,"l":11.02,"n":5934,"o":11.05,"t":"2025-07-31T04:00:00Z","v":665975,"vw":11.196517},{"c":11.32,"h":11.43,"l":11.26,"n":5454,"o":11.36,"t":"2025-08-01T04:00:00Z","v":532464,"vw":11.343623},{"c":11.55,"h":11.6098,"l":11.46,"n":5626,"o":11.58,"t":"2025-08-04T04:00:00Z","v":410534,"vw":11.550834},{"c":11.62,"h":11.76,"l":11.62,"n":4969,"o":11.66,"t":"2025-08-05T04:00:00Z","v":366914,"vw":11.672216},{"c":11.98,"h":12.02,"l":11.81,"n":7770,"o":11.87,"t":"2025-08-06T04:00:00Z","v":954993,"vw":11.959751},{"c":12.14,"h":12.17,"l":11.845,"n":18066,"o":11.97,"t":"2025-08-07T04:00:00Z","v":2427733,"vw":12.003013},{"c":12.11,"h":12.16,"l":11.905,"n":13644,"o":11.92,"t":"2025-08-08T04:00:00Z","v":1659640,"vw":12.066954},{"c":12.22,"h":12.39,"l":12.145,"n":9629,"o":12.3,"t":"2025-08-11T04:00:00Z","v":1450331,"vw":12.263269},{"c":12.24,"h":12.37,"l":12.15,"n":5383,"o":12.3,"t":"2025-08-12T04:00:00Z","v":498620,"vw":12.23117},{"c":12.17,"h":12.24,"l":12.13,"n":6205,"o":12.18,"t":"2025-08-13T04:00:00Z","v":630074,"vw":12.173527},{"c":12.3,"h":12.45,"l":12.23,"n":8402,"o":12.24,"t":"2025-08-14T04:00:00Z","v":1083221,"vw":12.313689},{"c":12.4,"h":12.41,"l":12.2001,"n":7407,"o":12.24,"t":"2025-08-15T04:00:00Z","v":675129,"vw":12.333522},{"c":12.49,"h":12.5154,"l":12.43,"n":6322,"o":12.46,"t":"2025-08-18T04:00:00Z","v":585000,"vw":12.476633},{"c":12.29,"h":12.37,"l":12.23,"n":9343,"o":12.25,"t":"2025-08-19T04:00:00Z","v":1353898,"vw":12.288836},{"c":12.39,"h":12.515,"l":12.345,"n":6389,"o":12.35,"t":"2025-08-20T04:00:00Z","v":1048207,"vw":12.411775},{"c":12.44,"h":12.45,"l":12.31,"n":6175,"o":12.35,"t":"2025-08-21T04:00:00Z","v":671560,"vw":12.408037},{"c":12.63,"h":12.655,"l":12.37,"n":8245,"o":12.46,"t":"2025-08-22T04:00:00Z","v":1045165,"vw":12.568768},{"c":12.8,"h":12.92,"l":12.67,"n":6043,"o":12.69,"t":"2025-08-25T04:00:00Z","v":514183,"vw":12.844286},{"c":12.69,"h":12.84,"l":12.67,"n":7343,"o":12.78,"t":"2025-08-26T04:00:00Z","v":1258727,"vw":12.725003},{"c":12.61,"h":12.65,"l":12.49,"n":9518,"o":12.64,"t":"2025-08-27T04:00:00Z","v":1142600,"vw":12.575296},{"c":12.61,"h":12.72,"l":12.51,"n":8940,"o":12.57,"t":"2025-08-28T04:00:00Z","v":1001136,"vw":12.637247},{"c":12.47,"h":12.61,"l":12.415,"n":5550,"o":12.56,"t":"2025-08-29T04:00:00Z","v":503578,"vw":12.472134},{"c":12.17,"h":12.355,"l":12.14,"n":5849,"o":12.22,"t":"2025-09-02T04:00:00Z","v":693966,"vw":12.221649},{"c":12.23,"h":12.335,"l":12.17,"n":5812,"o":12.27,"t":"2025-09-03T04:00:00Z","v":736587,"vw":12.252066},{"c":12.33,"h":12.35,"l":12.15,"n":5058,"o":12.2,"t":"2025-09-04T04:00:00Z","v":503698,"vw":12.273851},{"c":12.47,"h":12.525,"l":12.41,"n":4227,"o":12.51,"t":"2025-09-05T04:00:00Z","v":552477,"vw":12.470918},{"c":12.36,"h":12.47,"l":12.28,"n":4101,"o":12.46,"t":"2025-09-08T04:00:00Z","v":540913,"vw":12.376019},{"c":12.33,"h":12.34,"l":12.2,"n":5886,"o":12.245,"t":"2025-09-09T04:00:00Z","v":861355,"vw":12.303192},{"c":12.24,"h":12.325,"l":12.185,"n":5061,"o":12.23,"t":"2025-09-10T04:00:00Z","v":536389,"vw":12.233443},{"c":12.43,"h":12.445,"l":12.245,"n":5087,"o":12.25,"t":"2025-09-11T04:00:00Z","v":458610,"vw":12.385208},{"c":12.47,"h":12.54,"l":12.385,"n":4434,"o":12.39,"t":"2025-09-12T04:00:00Z","v":434293,"vw":12.474073},{"c":12.67,"h":12.69,"l":12.545,"n":5920,"o":12.58,"t":"2025-09-15T04:00:00Z","v":564510,"vw":12.653679},{"c":12.62,"h":12.765,"l":12.5989,"n":5630,"o":12.7,"t":"2025-09-16T04:00:00Z","v":559433,"vw":12.651356},{"c":12.76,"h":12.83,"l":12.58,"n":6057,"o":12.64,"t":"2025-09-17T04:00:00Z","v":722568,"vw":12.730429},{"c":12.67,"h":12.78,"l":12.66,"n":5237,"o":12.72,"t":"2025-09-18T04:00:00Z","v":605710,"vw":12.704515},{"c":12.61,"h":12.675,"l":12.5299,"n":5919,"o":12.63,"t":"2025-09-19T04:00:00Z","v":866832,"vw":12.601078},{"c":12.55,"h":12.63,"l":12.46,"n":5443,"o":12.58,"t":"2025-09-22T04:00:00Z","v":485817,"vw":12.527127},{"c":12.66,"h":12.69,"l":12.53,"n":4739,"o":12.55,"t":"2025-09-23T04:00:00Z","v":442631,"vw":12.64047},{"c":12.51,"h":12.62,"l":12.46,"n":6304,"o":12.6,"t":"2025-09-24T04:00:00Z","v":699553,"vw":12.51037},{"c":12.31,"h":12.49,"l":12.27,"n":5999,"o":12.49,"t":"2025-09-25T04:00:00Z","v":532410,"vw":12.344218},{"c":12.29,"h":12.35,"l":12.253,"n":5412,"o":12.35,"t":"2025-09-26T04:00:00Z","v":452576,"vw":12.28538},{"c":12.56,"h":12.68,"l":12.4899,"n":5651,"o":12.52,"t":"2025-09-29T04:00:00Z","v":677126,"vw":12.554985},{"c":12.75,"h":12.88,"l":12.66,"n":8328,"o":12.66,"t":"2025-09-30T04:00:00Z","v":1081733,"vw":12.793637},{"c":12.65,"h":12.775,"l":12.62,"n":6796,"o":12.75,"t":"2025-10-01T04:00:00Z","v":780938,"vw":12.684228},{"c":12.48,"h":12.71,"l":12.42,"n":7372,"o":12.7,"t":"2025-10-02T04:00:00Z","v":671295,"vw":12.477928},{"c":12.41,"h":12.44,"l":12.215,"n":6046,"o":12.34,"t":"2025-10-03T04:00:00Z","v":528205,"vw":12.346666},{"c":12.42,"h":12.53,"l":12.375,"n":6839,"o":12.52,"t":"2025-10-06T04:00:00Z","v":809663,"vw":12.434529},{"c":12.01,"h":12.2,"l":11.995,"n":8613,"o":12.2,"t":"2025-10-07T04:00:00Z","v":743736,"vw":12.055389},{"c":12.1,"h":12.11,"l":11.91,"n":8772,"o":11.92,"t":"2025-10-08T04:00:00Z","v":1034248,"vw":12.038643},{"c":11.99,"h":12.11,"l":11.95,"n":6987,"o":12.08,"t":"2025-10-09T04:00:00Z","v":585087,"vw":12.001485},{"c":11.78,"h":11.97,"l":11.59,"n":13156,"o":11.97,"t":"2025-10-10T04:00:00Z","v":1406794,"vw":11.727813},{"c":11.89,"h":12.015,"l":11.845,"n":7080,"o":11.93,"t":"2025-10-13T04:00:00Z","v":593612,"vw":11.922292},{"c":11.74,"h":11.79,"l":11.64,"n":4628,"o":11.66,"t":"2025-10-14T04:00:00Z","v":527187,"vw":11.730682},{"c":11.9,"h":12.1,"l":11.77,"n":6644,"o":11.8,"t":"2025-10-15T04:00:00Z","v":879224,"vw":11.967945},{"c":11.94,"h":11.95,"l":11.8,"n":5356,"o":11.86,"t":"2025-10-16T04:00:00Z","v":603945,"vw":11.892624},{"c":12.19,"h":12.26,"l":11.95,"n":4481,"o":11.95,"t":"2025-10-17T04:00:00Z","v":456985,"vw":12.195047},{"c":12.22,"h":12.29,"l":12.205,"n":3811,"o":12.29,"t":"2025-10-20T04:00:00Z","v":417801,"vw":12.239437},{"c":12.18,"h":12.3,"l":12.11,"n":8272,"o":12.11,"t":"2025-10-21T04:00:00Z","v":828040,"vw":12.226831},{"c":12.26,"h":12.3,"l":12.17,"n":5293,"o":12.22,"t":"2025-10-22T04:00:00Z","v":491933,"vw":12.253093},{"c":12.44,"h":12.455,"l":12.24,"n":5386,"o":12.3,"t":"2025-10-23T04:00:00Z","v":540769,"vw":12.400117},{"c":12.69,"h":12.735,"l":12.58,"n":6834,"o":12.65,"t":"2025-10-24T04:00:00Z","v":845991,"vw":12.686161},{"c":12.88,"h":12.97,"l":12.83,"n":12575,"o":12.86,"t":"2025-10-27T04:00:00Z","v":1225409,"vw":12.887127},{"c":12.83,"h":12.91,"l":12.75,"n":6987,"o":12.82,"t":"2025-10-28T04:00:00Z","v":732389,"vw":12.853791},{"c":12.77,"h":12.96,"l":12.74,"n":4815,"o":12.9,"t":"2025-10-29T04:00:00Z","v":428914,"vw":12.839649},{"c":12.64,"h":12.74,"l":12.525,"n":11173,"o":12.65,"t":"2025-10-30T04:00:00Z","v":1353490,"vw":12.618449},{"c":11.93,"h":12.56,"l":11.89,"n":11554,"o":12.56,"t":"2025-10-31T04:00:00Z","v":1241594,"vw":12.113843},{"c":12.02,"h":12.06,"l":11.945,"n":8490,"o":12.06,"t":"2025-11-03T05:00:00Z","v":957118,"vw":12.010965},{"c":12.2,"h":12.27,"l":12.14,"n":7154,"o":12.17,"t":"2025-11-04T05:00:00Z","v":674309,"vw":12.205272},{"c":12.59,"h":12.725,"l":12.41,"n":7782,"o":12.47,"t":"2025-11-05T05:00:00Z","v":675777,"vw":12.634356},{"c":12.54,"h":12.755,"l":12.54,"n":5166,"o":12.69,"t":"2025-11-06T05:00:00Z","v":500947,"vw":12.614198},{"c":12.55,"h":12.685,"l":12.54,"n":7271,"o":12.55,"t":"2025-11-07T05:00:00Z","v":771470,"vw":12.591287},{"c":12.59,"h":12.67,"l":12.545,"n":6622,"o":12.65,"t":"2025-11-10T05:00:00Z","v":752338,"vw":12.602274},{"c":13.16,"h":13.16,"l":12.88,"n":12120,"o":12.92,"t":"2025-11-11T05:00:00Z","v":1297435,"vw":13.031675},{"c":13.21,"h":13.245,"l":13.09,"n":9522,"o":13.15,"t":"2025-11-12T05:00:00Z","v":840445,"vw":13.187532},{"c":13.2,"h":13.24,"l":12.985,"n":9946,"o":13.19,"t":"2025-11-13T05:00:00Z","v":1099855,"vw":13.150261},{"c":13.11,"h":13.31,"l":13.1,"n":8013,"o":13.26,"t":"2025-11-14T05:00:00Z","v":661390,"vw":13.180754},{"c":12.88,"h":13.065,"l":12.83,"n":5842,"o":13.06,"t":"2025-11-17T05:00:00Z","v":684191,"vw":12.91939},{"c":13.05,"h":13.095,"l":12.9,"n":5817,"o":12.94,"t":"2025-11-18T05:00:00Z","v":497412,"vw":13.044394},{"c":12.87,"h":12.98,"l":12.805,"n":5051,"o":12.96,"t":"2025-11-19T05:00:00Z","v":501076,"vw":12.848426},{"c":12.68,"h":13.02,"l":12.66,"n":6607,"o":13.01,"t":"2025-11-20T05:00:00Z","v":510222,"vw":12.734852},{"c":12.74,"h":12.78,"l":12.5984,"n":8544,"o":12.64,"t":"2025-11-21T05:00:00Z","v":991228,"vw":12.732001},{"c":12.78,"h":12.92,"l":12.69,"n":6192,"o":12.83,"t":"2025-11-24T05:00:00Z","v":730917,"vw":12.764156},{"c":12.9,"h":12.9,"l":12.745,"n":4629,"o":12.76,"t":"2025-11-25T05:00:00Z","v":410578,"vw":12.851227},{"c":13.07,"h":13.205,"l":13.07,"n":6257,"o":13.09,"t":"2025-11-26T05:00:00Z","v":670992,"vw":13.144239},{"c":13.22,"h":13.26,"l":13.11,"n":4168,"o":13.26,"t":"2025-11-28T05:00:00Z","v":380899,"vw":13.191339},{"c":12.92,"h":13.07,"l":12.865,"n":8053,"o":12.95,"t":"2025-12-01T05:00:00Z","v":798010,"vw":12.933047},{"c":13.15,"h":13.16,"l":13.01,"n":7851,"o":13.04,"t":"2025-12-02T05:00:00Z","v":1064260,"vw":13.089323},{"c":12.86,"h":13.1799,"l":12.85,"n":7662,"o":13.15,"t":"2025-12-03T05:00:00Z","v":789488,"vw":12.953046},{"c":13.08,"h":13.1684,"l":13.0116,"n":5773,"o":13.08,"t":"2025-12-04T05:00:00Z","v":1093897,"vw":13.074337},{"c":12.16,"h":13.03,"l":12.16,"n":11878,"o":13.03,"t":"2025-12-05T05:00:00Z","v":1327448,"vw":12.431947},{"c":12.35,"h":12.43,"l":12.215,"n":11154,"o":12.37,"t":"2025-12-08T05:00:00Z","v":1075895,"vw":12.34084},{"c":12.25,"h":12.3,"l":12.045,"n":7046,"o":12.14,"t":"2025-12-09T05:00:00Z","v":703716,"vw":12.217985},{"c":12.46,"h":12.51,"l":12.245,"n":11797,"o":12.31,"t":"2025-12-10T05:00:00Z","v":1161507,"vw":12.415783},{"c":12.24,"h":12.73,"l":12.2,"n":10684,"o":12.59,"t":"2025-12-11T05:00:00Z","v":1094085,"vw":12.422319},{"c":12.32,"h":12.395,"l":12.15,"n":9581,"o":12.37,"t":"2025-12-12T05:00:00Z","v":1119123,"vw":12.27513},{"c":12.51,"h":12.59,"l":12.435,"n":5909,"o":12.56,"t":"2025-12-15T05:00:00Z","v":530234,"vw":12.496363},{"c":11.97,"h":12.16,"l":11.93,"n":6002,"o":12.11,"t":"2025-12-16T05:00:00Z","v":911645,"vw":12.022115},{"c":11.88,"h":11.929,"l":11.795,"n":7060,"o":11.8,"t":"2025-12-17T05:00:00Z","v":873537,"vw":11.857927},{"c":11.98,"h":12.02,"l":11.83,"n":6322,"o":11.83,"t":"2025-12-18T05:00:00Z","v":919950,"vw":11.951994},{"c":11.8,"h":12.055,"l":11.755,"n":5424,"o":11.99,"t":"2025-12-19T05:00:00Z","v":705190,"vw":11.845699},{"c":11.6,"h":11.69,"l":11.495,"n":10073,"o":11.57,"t":"2025-12-22T05:00:00Z","v":1659712,"vw":11.558021},{"c":11.7,"h":11.81,"l":11.63,"n":4568,"o":11.63,"t":"2025-12-23T05:00:00Z","v":430681,"vw":11.735814},{"c":11.73,"h":11.74,"l":11.61,"n":1964,"o":11.61,"t":"2025-12-24T05:00:00Z","v":183875,"vw":11.703762},{"c":11.89,"h":11.895,"l":11.72,"n":6033,"o":11.73,"t":"2025-12-26T05:00:00Z","v":581929,"vw":11.846407},{"c":11.83,"h":11.895,"l":11.77,"n":4585,"o":11.78,"t":"2025-12-29T05:00:00Z","v":425113,"vw":11.829392},{"c":11.97,"h":12.06,"l":11.945,"n":13366,"o":12.02,"t":"2025-12-30T05:00:00Z","v":1176352,"vw":12.008259},{"c":11.86,"h":12.03,"l":11.845,"n":4062,"o":11.88,"t":"2025-12-31T05:00:00Z","v":375217,"vw":11.873622},{"c":12.07,"h":12.22,"l":12.0032,"n":7180,"o":12.14,"t":"2026-01-02T05:00:00Z","v":703884,"vw":12.081621},{"c":12.2,"h":12.29,"l":12,"n":6299,"o":12,"t":"2026-01-05T05:00:00Z","v":620402,"vw":12.202843},{"c":12.26,"h":12.35,"l":12.14,"n":11971,"o":12.27,"t":"2026-01-06T05:00:00Z","v":1401870,"vw":12.244668},{"c":12.14,"h":12.305,"l":12.125,"n":8244,"o":12.18,"t":"2026-01-07T05:00:00Z","v":773854,"vw":12.192946},{"c":12.34,"h":12.34,"l":12.145,"n":6349,"o":12.19,"t":"2026-01-08T05:00:00Z","v":779626,"vw":12.258518},{"c":12.43,"h":12.565,"l":12.395,"n":6046,"o":12.48,"t":"2026-01-09T05:00:00Z","v":677747,"vw":12.470138},{"c":12.42,"h":12.49,"l":12.335,"n":5078,"o":12.35,"t":"2026-01-12T05:00:00Z","v":570234,"vw":12.424489},{"c":12.06,"h":12.38,"l":12.035,"n":5999,"o":12.38,"t":"2026-01-13T05:00:00Z","v":654528,"vw":12.107312},{"c":12.19,"h":12.27,"l":12.09,"n":8322,"o":12.1,"t":"2026-01-14T05:00:00Z","v":872265,"vw":12.177982},{"c":12.16,"h":12.315,"l":11.945,"n":6678,"o":12.02,"t":"2026-01-15T05:00:00Z","v":740511,"vw":12.156789},{"c":12.06,"h":12.125,"l":11.93,"n":5860,"o":12.01,"t":"2026-01-16T05:00:00Z","v":669036,"vw":12.068146},{"c":12.68,"h":12.715,"l":12.23,"n":9722,"o":12.25,"t":"2026-01-20T05:00:00Z","v":1120597,"vw":12.540394},{"c":13,"h":13,"l":12.73,"n":8355,"o":12.79,"t":"2026-01-21T05:00:00Z","v":845247,"vw":12.896729},{"c":13.61,"h":13.695,"l":13.18,"n":10223,"o":13.18,"t":"2026-01-22T05:00:00Z","v":864252,"vw":13.560613},{"c":13.95,"h":14.08,"l":13.7,"n":11257,"o":13.72,"t":"2026-01-23T05:00:00Z","v":1206738,"vw":13.900042},{"c":13.99,"h":14.1,"l":13.83,"n":9932,"o":13.92,"t":"2026-01-26T05:00:00Z","v":863413,"vw":13.956971},{"c":14.29,"h":14.36,"l":14.165,"n":10448,"o":14.32,"t":"2026-01-27T05:00:00Z","v":808753,"vw":14.260468},{"c":14.53,"h":14.58,"l":14.29,"n":7115,"o":14.47,"t":"2026-01-28T05:00:00Z","v":671374,"vw":14.437935},{"c":14.45,"h":14.67,"l":14.15,"n":9608,"o":14.65,"t":"2026-01-29T05:00:00Z","v":865308,"vw":14.385514},{"c":14.18,"h":14.43,"l":14.105,"n":10693,"o":14.34,"t":"2026-01-30T05:00:00Z","v":901730,"vw":14.243016},{"c":14.28,"h":14.4,"l":14.18,"n":6354,"o":14.2,"t":"2026-02-02T05:00:00Z","v":536047,"vw":14.275614},{"c":14.66,"h":14.73,"l":14.41,"n":10172,"o":14.41,"t":"2026-02-03T05:00:00Z","v":1004480,"vw":14.629699},{"c":14.43,"h":14.619,"l":14.3401,"n":7662,"o":14.61,"t":"2026-02-04T05:00:00Z","v":741637,"vw":14.457935},{"c":14.71,"h":14.89,"l":14.555,"n":11919,"o":14.77,"t":"2026-02-05T05:00:00Z","v":1054860,"vw":14.747038},{"c":14.92,"h":14.94,"l":14.69,"n":7762,"o":14.88,"t":"2026-02-06T05:00:00Z","v":607689,"vw":14.845573},{"c":15.29,"h":15.31,"l":14.87,"n":6687,"o":14.89,"t":"2026-02-09T05:00:00Z","v":904533,"vw":15.158549},{"c":15.56,"h":15.675,"l":15.32,"n":11082,"o":15.38,"t":"2026-02-10T05:00:00Z","v":1017760,"vw":15.532344},{"c":15.8,"h":16.47,"l":15.71,"n":17250,"o":16.38,"t":"2026-02-11T05:00:00Z","v":1969739,"vw":15.960692},{"c":15.92,"h":16.18,"l":15.8,"n":12892,"o":16.03,"t":"2026-02-12T05:00:00Z","v":1428832,"vw":16.018267},{"c":15.72,"h":15.75,"l":15.51,"n":9105,"o":15.58,"t":"2026-02-13T05:00:00Z","v":715826,"vw":15.669297},{"c":15.73,"h":15.98,"l":15.65,"n":6514,"o":15.68,"t":"2026-02-17T05:00:00Z","v":626898,"vw":15.729229},{"c":15.49,"h":15.87,"l":15.37,"n":9699,"o":15.71,"t":"2026-02-18T05:00:00Z","v":1129294,"vw":15.517407},{"c":15.69,"h":15.82,"l":15.605,"n":7242,"o":15.76,"t":"2026-02-19T05:00:00Z","v":725506,"vw":15.702595},{"c":15.74,"h":15.8065,"l":15.455,"n":7723,"o":15.48,"t":"2026-02-20T05:00:00Z","v":718594,"vw":15.68313},{"c":16.24,"h":16.32,"l":16.08,"n":11683,"o":16.22,"t":"2026-02-23T05:00:00Z","v":971940,"vw":16.200416},{"c":16.58,"h":16.595,"l":16.12,"n":12194,"o":16.14,"t":"2026-02-24T05:00:00Z","v":1088086,"vw":16.505583},{"c":16.44,"h":16.58,"l":16.39,"n":8590,"o":16.43,"t":"2026-02-25T05:00:00Z","v":625560,"vw":16.456664},{"c":16.57,"h":16.625,"l":16.29,"n":10250,"o":16.54,"t":"2026-02-26T05:00:00Z","v":924894,"vw":16.520713},{"c":16.91,"h":16.95,"l":16.5,"n":12293,"o":16.5,"t":"2026-02-27T05:00:00Z","v":1590126,"vw":16.844743},{"c":16.33,"h":16.54,"l":16.1001,"n":9743,"o":16.26,"t":"2026-03-02T05:00:00Z","v":946598,"vw":16.334262},{"c":15.71,"h":15.875,"l":15.28,"n":16774,"o":15.47,"t":"2026-03-03T05:00:00Z","v":1468340,"vw":15.638657},{"c":16.4,"h":16.445,"l":15.93,"n":10590,"o":16.01,"t":"2026-03-04T05:00:00Z","v":882172,"vw":16.27152},{"c":15.89,"h":16.02,"l":15.66,"n":8752,"o":15.96,"t":"2026-03-05T05:00:00Z","v":914268,"vw":15.824797},{"c":15.78,"h":15.94,"l":15.55,"n":11236,"o":15.55,"t":"2026-03-06T05:00:00Z","v":1212947,"vw":15.786655},{"c":16.09,"h":16.14,"l":15.58,"n":12325,"o":15.78,"t":"2026-03-09T04:00:00Z","v":966820,"vw":15.872428},{"c":16.27,"h":16.4796,"l":16.06,"n":11553,"o":16.07,"t":"2026-03-10T04:00:00Z","v":957152,"vw":16.30511},{"c":15.99,"h":16.19,"l":15.56,"n":11202,"o":15.66,"t":"2026-03-11T04:00:00Z","v":1052294,"vw":15.978844},{"c":15.4,"h":15.62,"l":15.34,"n":10905,"o":15.56,"t":"2026-03-12T04:00:00Z","v":978612,"vw":15.45936},{"c":15.35,"h":15.82,"l":15.315,"n":9243,"o":15.71,"t":"2026-03-13T04:00:00Z","v":838380,"vw":15.468167},{"c":15.62,"h":15.67,"l":15.4,"n":10189,"o":15.55,"t":"2026-03-16T04:00:00Z","v":917224,"vw":15.57027},{"c":15.72,"h":15.9,"l":15.565,"n":7761,"o":15.72,"t":"2026-03-17T04:00:00Z","v":751333,"vw":15.720821},{"c":15.55,"h":15.8,"l":15.51,"n":27077,"o":15.68,"t":"2026-03-18T04:00:00Z","v":1476250,"vw":15.654877},{"c":15.61,"h":15.82,"l":15.205,"n":12593,"o":15.29,"t":"2026-03-19T04:00:00Z","v":1125440,"vw":15.530897},{"c":15.19,"h":15.44,"l":15.07,"n":18115,"o":15.43,"t":"2026-03-20T04:00:00Z","v":1729502,"vw":15.222299},{"c":15.48,"h":15.725,"l":15.37,"n":13272,"o":15.48,"t":"2026-03-23T04:00:00Z","v":1262134,"vw":15.569082},{"c":15.65,"h":15.705,"l":15.2,"n":10298,"o":15.23,"t":"2026-03-24T04:00:00Z","v":1096246,"vw":15.553323},{"c":15.85,"h":16.05,"l":15.8,"n":11385,"o":15.87,"t":"2026-03-25T04:00:00Z","v":982697,"vw":15.914856},{"c":15.35,"h":15.73,"l":15.31,"n":8275,"o":15.68,"t":"2026-03-26T04:00:00Z","v":771478,"vw":15.48064},{"c":15.25,"h":15.52,"l":15.205,"n":8744,"o":15.33,"t":"2026-03-27T04:00:00Z","v":915656,"vw":15.301847},{"c":15.23,"h":15.45,"l":15.155,"n":7296,"o":15.45,"t":"2026-03-30T04:00:00Z","v":688146,"vw":15.263601},{"c":15.91,"h":15.93,"l":15.52,"n":8912,"o":15.58,"t":"2026-03-31T04:00:00Z","v":889138,"vw":15.782337},{"c":16.18,"h":16.21,"l":15.88,"n":8372,"o":15.97,"t":"2026-04-01T04:00:00Z","v":776203,"vw":16.124474},{"c":16.03,"h":16.21,"l":15.87,"n":6346,"o":15.93,"t":"2026-04-02T04:00:00Z","v":593326,"vw":16.032449},{"c":15.86,"h":16.08,"l":15.81,"n":6321,"o":15.99,"t":"2026-04-06T04:00:00Z","v":459918,"vw":15.89692},{"c":15.89,"h":15.945,"l":15.62,"n":6688,"o":15.79,"t":"2026-04-07T04:00:00Z","v":664949,"vw":15.838388},{"c":16.57,"h":16.73,"l":16.43,"n":7888,"o":16.7,"t":"2026-04-08T04:00:00Z","v":724840,"vw":16.565209},{"c":16.92,"h":17.025,"l":16.62,"n":9650,"o":16.62,"t":"2026-04-09T04:00:00Z","v":1055537,"vw":16.921895},{"c":17.14,"h":17.255,"l":17.035,"n":10841,"o":17.05,"t":"2026-04-10T04:00:00Z","v":839076,"vw":17.137336},{"c":16.76,"h":16.98,"l":16.59,"n":10722,"o":16.98,"t":"2026-04-13T04:00:00Z","v":1234035,"vw":16.73197},{"c":16.55,"h":16.98,"l":16.54,"n":14943,"o":16.97,"t":"2026-04-14T04:00:00Z","v":1770211,"vw":16.659894},{"c":16.65,"h":16.815,"l":16.575,"n":13547,"o":16.75,"t":"2026-04-15T04:00:00Z","v":1648491,"vw":16.675136},{"c":16.46,"h":16.62,"l":16.255,"n":11874,"o":16.6,"t":"2026-04-16T04:00:00Z","v":1442256,"vw":16.406286},{"c":16.39,"h":16.63,"l":16.355,"n":10004,"o":16.55,"t":"2026-04-17T04:00:00Z","v":811569,"vw":16.454653},{"c":16.51,"h":16.54,"l":16.34,"n":6566,"o":16.39,"t":"2026-04-20T04:00:00Z","v":721743,"vw":16.477878},{"c":16.18,"h":16.57,"l":16.12,"n":10408,"o":16.49,"t":"2026-04-21T04:00:00Z","v":1231483,"vw":16.253326},{"c":15.87,"h":16.4195,"l":15.845,"n":10303,"o":16.4,"t":"2026-04-22T04:00:00Z","v":1096649,"vw":16.112701},{"c":15.98,"h":16.095,"l":15.905,"n":9291,"o":15.93,"t":"2026-04-23T04:00:00Z","v":871200,"vw":16.006983},{"c":16.05,"h":16.1,"l":15.84,"n":8215,"o":15.95,"t":"2026-04-24T04:00:00Z","v":743972,"vw":16.038543},{"c":15.98,"h":16.25,"l":15.95,"n":10626,"o":16.15,"t":"2026-04-27T04:00:00Z","v":909844,"vw":16.076257},{"c":15.68,"h":15.749,"l":15.37,"n":11500,"o":15.61,"t":"2026-04-28T04:00:00Z","v":1121485,"vw":15.580849},{"c":15.21,"h":15.59,"l":15.21,"n":9600,"o":15.47,"t":"2026-04-29T04:00:00Z","v":702287,"vw":15.295935},{"c":15.87,"h":15.94,"l":15.43,"n":11311,"o":15.52,"t":"2026-04-30T04:00:00Z","v":851692,"vw":15.79764},{"c":15.77,"h":15.9,"l":15.73,"n":5519,"o":15.88,"t":"2026-05-01T04:00:00Z","v":445349,"vw":15.813601},{"c":15.76,"h":16.04,"l":15.65,"n":13859,"o":15.9,"t":"2026-05-04T04:00:00Z","v":1567245,"vw":15.74656},{"c":16.2,"h":16.44,"l":16,"n":11973,"o":16.1,"t":"2026-05-05T04:00:00Z","v":901713,"vw":16.252779},{"c":15.93,"h":16.08,"l":15.775,"n":12341,"o":16.06,"t":"2026-05-06T04:00:00Z","v":1012062,"vw":15.901837},{"c":15.38,"h":15.8,"l":15.38,"n":15789,"o":15.8,"t":"2026-05-07T04:00:00Z","v":1834649,"vw":15.618153},{"c":15.6,"h":15.96,"l":15.59,"n":16681,"o":15.77,"t":"2026-05-08T04:00:00Z","v":1509745,"vw":15.73681},{"c":14.74,"h":14.99,"l":14.49,"n":25843,"o":14.96,"t":"2026-05-11T04:00:00Z","v":2437366,"vw":14.747983},{"c":14.78,"h":14.93,"l":14.73,"n":12047,"o":14.81,"t":"2026-05-12T04:00:00Z","v":839280,"vw":14.814925},{"c":14.24,"h":14.69,"l":14.19,"n":12047,"o":14.64,"t":"2026-05-13T04:00:00Z","v":1132087,"vw":14.410983},{"c":14.28,"h":14.43,"l":14.195,"n":10553,"o":14.41,"t":"2026-05-14T04:00:00Z","v":1025548,"vw":14.261579},{"c":14.02,"h":14.245,"l":14.01,"n":7625,"o":14.08,"t":"2026-05-15T04:00:00Z","v":702744,"vw":14.08605},{"c":14.09,"h":14.115,"l":13.91,"n":8755,"o":14.01,"t":"2026-05-18T04:00:00Z","v":696524,"vw":14.044947},{"c":13.73,"h":14.03,"l":13.67,"n":11158,"o":13.84,"t":"2026-05-19T04:00:00Z","v":1025023,"vw":13.781845},{"c":14.13,"h":14.23,"l":13.8417,"n":10752,"o":13.86,"t":"2026-05-20T04:00:00Z","v":1127784,"vw":14.117219},{"c":14.09,"h":14.235,"l":13.83,"n":8534,"o":13.83,"t":"2026-05-21T04:00:00Z","v":709031,"vw":14.085113},{"c":13.38,"h":13.55,"l":13.245,"n":8491,"o":13.55,"t":"2026-05-22T04:00:00Z","v":801848,"vw":13.388822},{"c":13.5,"h":13.52,"l":13.265,"n":11712,"o":13.44,"t":"2026-05-26T04:00:00Z","v":1269027,"vw":13.400904},{"c":13.4,"h":13.665,"l":13.37,"n":10306,"o":13.37,"t":"2026-05-27T04:00:00Z","v":1327420,"vw":13.527459},{"c":13.33,"h":13.51,"l":13.265,"n":8254,"o":13.35,"t":"2026-05-28T04:00:00Z","v":701629,"vw":13.398054},{"c":13.14,"h":13.32,"l":13.025,"n":13033,"o":13.32,"t":"2026-05-29T04:00:00Z","v":1911298,"vw":13.149605},{"c":13.19,"h":13.31,"l":13.16,"n":9694,"o":13.19,"t":"2026-06-01T04:00:00Z","v":1000750,"vw":13.223175},{"c":13.49,"h":13.565,"l":13.245,"n":11936,"o":13.34,"t":"2026-06-02T04:00:00Z","v":1351779,"vw":13.451532},{"c":13.21,"h":13.43,"l":13.18,"n":13502,"o":13.27,"t":"2026-06-03T04:00:00Z","v":1620760,"vw":13.26268},{"c":13.16,"h":13.23,"l":13.0401,"n":6541,"o":13.21,"t":"2026-06-04T04:00:00Z","v":843113,"vw":13.119711},{"c":12.81,"h":13.2,"l":12.76,"n":9993,"o":13.17,"t":"2026-06-05T04:00:00Z","v":968552,"vw":12.84786},{"c":12.81,"h":12.885,"l":12.66,"n":8889,"o":12.69,"t":"2026-06-08T04:00:00Z","v":880316,"vw":12.791446},{"c":12.81,"h":12.99,"l":12.705,"n":9926,"o":12.98,"t":"2026-06-09T04:00:00Z","v":1169301,"vw":12.830467},{"c":12.82,"h":12.9,"l":12.67,"n":10275,"o":12.67,"t":"2026-06-10T04:00:00Z","v":1217219,"vw":12.789466},{"c":13.17,"h":13.26,"l":12.8857,"n":7527,"o":12.94,"t":"2026-06-11T04:00:00Z","v":706559,"vw":13.07446},{"c":13.36,"h":13.44,"l":13.265,"n":7121,"o":13.3,"t":"2026-06-12T04:00:00Z","v":589454,"vw":13.355166},{"c":13.21,"h":13.61,"l":13.135,"n":8580,"o":13.56,"t":"2026-06-15T04:00:00Z","v":867677,"vw":13.294588},{"c":13.19,"h":13.2,"l":12.995,"n":9099,"o":13.11,"t":"2026-06-16T04:00:00Z","v":1021367,"vw":13.107524},{"c":12.96,"h":13.33,"l":12.895,"n":9645,"o":13.17,"t":"2026-06-17T04:00:00Z","v":1251236,"vw":13.054981},{"c":12.59,"h":12.895,"l":12.58,"n":6716,"o":12.85,"t":"2026-06-18T04:00:00Z","v":956784,"vw":12.663849},{"c":13,"h":13.045,"l":12.74,"n":10207,"o":12.88,"t":"2026-06-22T04:00:00Z","v":1299987,"vw":12.949548},{"c":13.22,"h":13.285,"l":12.98,"n":10220,"o":12.98,"t":"2026-06-23T04:00:00Z","v":1069316,"vw":13.200646},{"c":13.15,"h":13.325,"l":13.055,"n":9095,"o":13.23,"t":"2026-06-24T04:00:00Z","v":1119610,"vw":13.155894},{"c":13.37,"h":13.405,"l":13.17,"n":11094,"o":13.27,"t":"2026-06-25T04:00:00Z","v":1087893,"vw":13.317666},{"c":13.45,"h":13.52,"l":13.37,"n":11597,"o":13.37,"t":"2026-06-26T04:00:00Z","v":1627103,"vw":13.462511},{"c":13.27,"h":13.415,"l":13.21,"n":8070,"o":13.39,"t":"2026-06-29T04:00:00Z","v":805420,"vw":13.290288},{"c":13.16,"h":13.225,"l":12.99,"n":9106,"o":13.08,"t":"2026-06-30T04:00:00Z","v":1050251,"vw":13.135002},{"c":12.99,"h":13.205,"l":12.92,"n":12536,"o":12.93,"t":"2026-07-01T04:00:00Z","v":1766884,"vw":13.058582},{"c":13.25,"h":13.28,"l":13.085,"n":9766,"o":13.145,"t":"2026-07-02T04:00:00Z","v":1141008,"vw":13.181792},{"c":13.47,"h":13.51,"l":13.18,"n":12201,"o":13.4,"t":"2026-07-06T04:00:00Z","v":1502389,"vw":13.379734},{"c":13.28,"h":13.59,"l":13.245,"n":7953,"o":13.57,"t":"2026-07-07T04:00:00Z","v":968474,"vw":13.315468},{"c":13.29,"h":13.47,"l":13.275,"n":8746,"o":13.28,"t":"2026-07-08T04:00:00Z","v":885152,"vw":13.326676},{"c":13.45,"h":13.515,"l":13.25,"n":8559,"o":13.33,"t":"2026-07-09T04:00:00Z","v":1047513,"vw":13.423417},{"c":13.94,"h":14.01,"l":13.7,"n":7934,"o":13.73,"t":"2026-07-10T04:00:00Z","v":885435,"vw":13.919034},{"c":13.55,"h":13.9,"l":13.52,"n":8087,"o":13.88,"t":"2026-07-13T04:00:00Z","v":814571,"vw":13.647675},{"c":14.03,"h":14.06,"l":13.7898,"n":11118,"o":13.84,"t":"2026-07-14T04:00:00Z","v":1391934,"vw":13.95943},{"c":13.93,"h":14.03,"l":13.82,"n":13223,"o":13.86,"t":"2026-07-15T04:00:00Z","v":1296294,"vw":13.961258},{"c":13.9,"h":14.01,"l":13.805,"n":9116,"o":13.85,"t":"2026-07-16T04:00:00Z","v":945669,"vw":13.920193},{"c":13.95,"h":14.045,"l":13.82,"n":8080,"o":13.87,"t":"2026-07-17T04:00:00Z","v":836759,"vw":13.940859},{"c":14.03,"h":14.13,"l":13.9,"n":8516,"o":13.99,"t":"2026-07-20T04:00:00Z","v":942950,"vw":14.043566},{"c":14.12,"h":14.13,"l":13.93,"n":9941,"o":14.04,"t":"2026-07-21T04:00:00Z","v":925372,"vw":14.059598},{"c":14.04,"h":14.26,"l":13.915,"n":15537,"o":14.07,"t":"2026-07-22T04:00:00Z","v":1578169,"vw":14.033987},{"c":13.7,"h":13.93,"l":13.57,"n":14456,"o":13.78,"t":"2026-07-23T04:00:00Z","v":1454762,"vw":13.697828},{"c":14.05,"h":14.075,"l":13.66,"n":10486,"o":13.7,"t":"2026-07-24T04:00:00Z","v":1013472,"vw":13.983588},{"c":14.11,"h":14.1985,"l":14.05,"n":8674,"o":14.05,"t":"2026-07-27T04:00:00Z","v":804082,"vw":14.131515},{"c":13.15,"h":13.69,"l":13.005,"n":23669,"o":13.6,"t":"2026-07-28T04:00:00Z","v":2744674,"vw":13.23564},{"c":12.76,"h":13.07,"l":12.63,"n":21574,"o":13.07,"t":"2026-07-29T04:00:00Z","v":2163755,"vw":12.770523},{"c":12.88,"h":12.975,"l":12.64,"n":16802,"o":12.66,"t":"2026-07-30T04:00:00Z","v":2730394,"vw":12.855268},{"c":12.92,"h":13.1199,"l":12.9,"n":18099,"o":12.97,"t":"2026-07-31T04:00:00Z","v":1417161,"vw":12.980723},{"c":12.72,"h":12.95,"l":12.671,"n":8929,"o":12.91,"t":"2026-08-03T04:00:00Z","v":705878,"vw":12.7455},{"c":12.32,"h":12.705,"l":12.305,"n":11764,"o":12.67,"t":"2026-08-04T04:00:00Z","v":1135131,"vw":12.425111},{"c":12.2,"h":12.32,"l":12.12,"n":11880,"o":12.28,"t":"2026-08-05T04:00:00Z","v":1165899,"vw":12.216767},{"c":12.08,"h":12.365,"l":12.08,"n":15753,"o":12.27,"t":"2026-08-06T04:00:00Z","v":1710480,"vw":12.231769},{"c":12.01,"h":12.15,"l":11.94,"n":13711,"o":12.13,"t":"2026-08-07T04:00:00Z","v":1228689,"vw":12.025627},{"c":11.93,"h":11.99,"l":11.88,"n":8849,"o":11.92,"t":"2026-08-10T04:00:00Z","v":683468,"vw":11.932996},{"c":11.64,"h":11.97,"l":11.595,"n":11359,"o":11.97,"t":"2026-08-11T04:00:00Z","v":971185,"vw":11.685186},{"c":11.58,"h":11.729,"l":11.4801,"n":27983,"o":11.65,"t":"2026-08-12T04:00:00Z","v":3687107,"vw":11.560309},{"c":11.34,"h":11.56,"l":11.25,"n":14063,"o":11.56,"t":"2026-08-13T04:00:00Z","v":2281147,"vw":11.357528},{"c":11.41,"h":11.4469,"l":11.18,"n":28167,"o":11.31,"t":"2026-08-14T04:00:00Z","v":5963815,"vw":11.27744},{"c":11.4,"h":11.6,"l":11.395,"n":12329,"o":11.55,"t":"2026-08-17T04:00:00Z","v":1379018,"vw":11.456832},{"c":11.29,"h":11.54,"l":11.28,"n":12716,"o":11.45,"t":"2026-08-18T04:00:00Z","v":1674159,"vw":11.39508},{"c":11.49,"h":11.63,"l":11.45,"n":13924,"o":11.55,"t":"2026-08-19T04:00:00Z","v":2199899,"vw":11.517729},{"c":11.23,"h":11.41,"l":11.22,"n":9192,"o":11.39,"t":"2026-08-20T04:00:00Z","v":1169554,"vw":11.285296},{"c":11.43,"h":11.545,"l":11.34,"n":9135,"o":11.36,"t":"2026-08-21T04:00:00Z","v":1171277,"vw":11.462114},{"c":11.45,"h":11.545,"l":11.24,"n":6943,"o":11.24,"t":"2026-08-24T04:00:00Z","v":971652,"vw":11.441687},{"c":11.65,"h":11.665,"l":11.37,"n":8370,"o":11.46,"t":"2026-08-25T04:00:00Z","v":928861,"vw":11.544321},{"c":11.61,"h":11.675,"l":11.565,"n":7734,"o":11.65,"t":"2026-08-26T04:00:00Z","v":942602,"vw":11.623686},{"c":11.33,"h":11.505,"l":11.32,"n":9334,"o":11.49,"t":"2026-08-27T04:00:00Z","v":1014620,"vw":11.355161},{"c":11.39,"h":11.43,"l":11.21,"n":10384,"o":11.38,"t":"2026-08-28T04:00:00Z","v":1691997,"vw":11.327835},{"c":11.54,"h":11.57,"l":11.42,"n":9436,"o":11.5,"t":"2026-08-31T04:00:00Z","v":1579048,"vw":11.508713},{"c":11.59,"h":11.77,"l":11.56,"n":11276,"o":11.58,"t":"2026-09-01T04:00:00Z","v":1534009,"vw":11.660194},{"c":11.82,"h":11.919,"l":11.715,"n":8124,"o":11.77,"t":"2026-09-02T04:00:00Z","v":993695,"vw":11.847096},{"c":11.89,"h":12.04,"l":11.82,"n":11162,"o":12,"t":"2026-09-03T04:00:00Z","v":1375253,"vw":11.883184},{"c":11.66,"h":11.835,"l":11.64,"n":9498,"o":11.7,"t":"2026-09-04T04:00:00Z","v":1190969,"vw":11.730027},{"c":11.8,"h":11.985,"l":11.79,"n":10171,"o":11.84,"t":"2026-09-08T04:00:00Z","v":1280899,"vw":11.876294},{"c":11.79,"h":11.845,"l":11.67,"n":8233,"o":11.72,"t":"2026-09-09T04:00:00Z","v":943586,"vw":11.783539},{"c":11.92,"h":11.97,"l":11.63,"n":8040,"o":11.64,"t":"2026-09-10T04:00:00Z","v":912920,"vw":11.868408},{"c":11.85,"h":12.025,"l":11.74,"n":7728,"o":11.98,"t":"2026-09-11T04:00:00Z","v":923604,"vw":11.861805},{"c":11.89,"h":11.9,"l":11.54,"n":11017,"o":11.555,"t":"2026-09-14T04:00:00Z","v":1372289,"vw":11.791087},{"c":11.89,"h":11.9499,"l":11.77,"n":11167,"o":11.81,"t":"2026-09-15T04:00:00Z","v":2327105,"vw":11.888446},{"c":11.86,"h":11.95,"l":11.81,"n":8614,"o":11.85,"t":"2026-09-16T04:00:00Z","v":1589604,"vw":11.876297},{"c":12,"h":12.11,"l":11.79,"n":13144,"o":11.92,"t":"2026-09-17T04:00:00Z","v":2524480,"vw":11.986457},{"c":11.95,"h":12.03,"l":11.78,"n":14448,"o":11.88,"t":"2026-09-18T04:00:00Z","v":2993952,"vw":11.951921},{"c":12.02,"h":12.23,"l":11.95,"n":6852,"o":12.21,"t":"2026-09-21T04:00:00Z","v":1152613,"vw":12.016439},{"c":11.94,"h":11.99,"l":11.84,"n":5525,"o":11.88,"t":"2026-09-22T04:00:00Z","v":632249,"vw":11.922237},{"c":11.65,"h":11.885,"l":11.63,"n":8693,"o":11.85,"t":"2026-09-23T04:00:00Z","v":1397942,"vw":11.71473},{"c":11.69,"h":11.85,"l":11.635,"n":16933,"o":11.64,"t":"2026-09-24T04:00:00Z","v":2520112,"vw":11.728887},{"c":11.6,"h":11.68,"l":11.485,"n":7544,"o":11.6,"t":"2026-09-25T04:00:00Z","v":891156,"vw":11.580691},{"c":11.29,"h":11.425,"l":11.27,"n":7002,"o":11.38,"t":"2026-09-28T04:00:00Z","v":853045,"vw":11.324036},{"c":11.38,"h":11.38,"l":11.185,"n":6774,"o":11.23,"t":"2026-09-29T04:00:00Z","v":680173,"vw":11.30331},{"c":11.45,"h":11.625,"l":11.43,"n":8446,"o":11.59,"t":"2026-09-30T04:00:00Z","v":967502,"vw":11.511612},{"c":11.36,"h":11.53,"l":11.265,"n":8398,"o":11.4,"t":"2026-10-01T04:00:00Z","v":1094486,"vw":11.358887},{"c":11.54,"h":11.54,"l":11.17,"n":6517,"o":11.39,"t":"2026-10-02T04:00:00Z","v":892053,"vw":11.382787},{"c":12.62,"h":12.99,"l":12.58,"n":18502,"o":12.73,"t":"2026-10-05T04:00:00Z","v":2380187,"vw":12.761655},{"c":12.64,"h":12.86,"l":12.593,"n":10858,"o":12.85,"t":"2026-10-06T04:00:00Z","v":1567044,"vw":12.681552},{"c":12.71,"h":12.82,"l":12.58,"n":10198,"o":12.72,"t":"2026-10-07T04:00:00Z","v":1340283,"vw":12.72629},{"c":12.65,"h":12.76,"l":12.56,"n":12200,"o":12.59,"t":"2026-10-08T04:00:00Z","v":1890077,"vw":12.665407},{"c":12.2,"h":12.63,"l":12.085,"n":19519,"o":12.56,"t":"2026-10-09T04:00:00Z","v":2632835,"vw":12.227949},{"c":12.16,"h":12.22,"l":12.105,"n":6424,"o":12.15,"t":"2026-10-12T04:00:00Z","v":979421,"vw":12.151322},{"c":12.27,"h":12.46,"l":12.19,"n":13046,"o":12.31,"t":"2026-10-13T04:00:00Z","v":2217035,"vw":12.28605},{"c":12.32,"h":12.425,"l":12.06,"n":11185,"o":12.09,"t":"2026-10-14T04:00:00Z","v":1270780,"vw":12.289978},{"c":12.26,"h":12.5,"l":12.24,"n":10118,"o":12.31,"t":"2026-10-15T04:00:00Z","v":934503,"vw":12.370554},{"c":12.51,"h":12.565,"l":12.25,"n":10577,"o":12.38,"t":"2026-10-16T04:00:00Z","v":1745708,"vw":12.440385},{"c":12.61,"h":12.64,"l":12.43,"n":10492,"o":12.57,"t":"2026-10-19T04:00:00Z","v":1271188,"vw":12.556165},{"c":12.82,"h":12.9888,"l":12.73,"n":10278,"o":12.74,"t":"2026-10-20T04:00:00Z","v":1164746,"vw":12.855216},{"c":12.92,"h":13.125,"l":12.84,"n":13055,"o":12.87,"t":"2026-10-21T04:00:00Z","v":1708733,"vw":12.972834},{"c":13.08,"h":13.13,"l":12.95,"n":6476,"o":13.04,"t":"2026-10-22T04:00:00Z","v":614509,"vw":13.052185}],"volatilityBars":[{"c":11.93,"h":12.04,"l":11.93,"n":7,"o":12.04,"t":"2026-09-22T08:30:00Z","v":303,"vw":11.985},{"c":12,"h":12,"l":12,"n":6,"o":12,"t":"2026-09-22T11:15:00Z","v":142,"vw":12},{"c":12.04,"h":12.05,"l":11.96,"n":43,"o":11.96,"t":"2026-09-22T12:15:00Z","v":7213,"vw":11.984583},{"c":12,"h":12,"l":12,"n":23,"o":12,"t":"2026-09-22T12:30:00Z","v":594,"vw":12},{"c":11.93,"h":11.93,"l":11.93,"n":1,"o":11.93,"t":"2026-09-22T12:45:00Z","v":1000,"vw":11.93},{"c":11.96,"h":11.98,"l":11.92,"n":65,"o":11.94,"t":"2026-09-22T13:00:00Z","v":3658,"vw":11.95311},{"c":11.85,"h":11.93,"l":11.85,"n":4,"o":11.93,"t":"2026-09-22T13:15:00Z","v":501,"vw":11.912222},{"c":11.88,"h":11.91,"l":11.84,"n":137,"o":11.88,"t":"2026-09-22T13:30:00Z","v":30597,"vw":11.873846},{"c":11.89,"h":11.92,"l":11.88,"n":79,"o":11.88,"t":"2026-09-22T13:45:00Z","v":7172,"vw":11.894485},{"c":11.885,"h":11.91,"l":11.86,"n":115,"o":11.9,"t":"2026-09-22T14:00:00Z","v":7187,"vw":11.891119},{"c":11.875,"h":11.89,"l":11.86,"n":149,"o":11.8709,"t":"2026-09-22T14:15:00Z","v":11123,"vw":11.873971},{"c":11.885,"h":11.905,"l":11.865,"n":188,"o":11.88,"t":"2026-09-22T14:30:00Z","v":20578,"vw":11.882824},{"c":11.905,"h":11.915,"l":11.89,"n":141,"o":11.89,"t":"2026-09-22T14:45:00Z","v":11778,"vw":11.897449},{"c":11.885,"h":11.915,"l":11.885,"n":171,"o":11.9,"t":"2026-09-22T15:00:00Z","v":25860,"vw":11.90721},{"c":11.895,"h":11.925,"l":11.89,"n":116,"o":11.89,"t":"2026-09-22T15:15:00Z","v":13898,"vw":11.908591},{"c":11.87,"h":11.8961,"l":11.87,"n":103,"o":11.895,"t":"2026-09-22T15:30:00Z","v":15554,"vw":11.881451},{"c":11.885,"h":11.89,"l":11.87,"n":90,"o":11.87,"t":"2026-09-22T15:45:00Z","v":8345,"vw":11.88044},{"c":11.895,"h":11.9,"l":11.89,"n":81,"o":11.89,"t":"2026-09-22T16:00:00Z","v":6570,"vw":11.894423},{"c":11.905,"h":11.91,"l":11.8907,"n":141,"o":11.895,"t":"2026-09-22T16:15:00Z","v":9500,"vw":11.899996},{"c":11.89,"h":11.92,"l":11.89,"n":97,"o":11.905,"t":"2026-09-22T16:30:00Z","v":11899,"vw":11.901633},{"c":11.885,"h":11.895,"l":11.88,"n":103,"o":11.8901,"t":"2026-09-22T16:45:00Z","v":8055,"vw":11.889182},{"c":11.875,"h":11.8891,"l":11.87,"n":44,"o":11.88,"t":"2026-09-22T17:00:00Z","v":3941,"vw":11.878508},{"c":11.865,"h":11.87,"l":11.85,"n":188,"o":11.87,"t":"2026-09-22T17:15:00Z","v":19395,"vw":11.863956},{"c":11.875,"h":11.88,"l":11.865,"n":117,"o":11.865,"t":"2026-09-22T17:30:00Z","v":7539,"vw":11.869296},{"c":11.915,"h":11.925,"l":11.875,"n":323,"o":11.875,"t":"2026-09-22T17:45:00Z","v":48710,"vw":11.898806},{"c":11.94,"h":11.95,"l":11.905,"n":151,"o":11.91,"t":"2026-09-22T18:00:00Z","v":14068,"vw":11.932663},{"c":11.93,"h":11.9501,"l":11.925,"n":195,"o":11.945,"t":"2026-09-22T18:15:00Z","v":23421,"vw":11.935592},{"c":11.92,"h":11.93,"l":11.915,"n":128,"o":11.93,"t":"2026-09-22T18:30:00Z","v":10328,"vw":11.924004},{"c":11.94,"h":11.945,"l":11.92,"n":190,"o":11.92,"t":"2026-09-22T18:45:00Z","v":19378,"vw":11.937685},{"c":11.935,"h":11.95,"l":11.9315,"n":169,"o":11.94,"t":"2026-09-22T19:00:00Z","v":35581,"vw":11.938937},{"c":11.965,"h":11.965,"l":11.935,"n":147,"o":11.935,"t":"2026-09-22T19:15:00Z","v":14021,"vw":11.951404},{"c":11.96,"h":11.99,"l":11.96,"n":385,"o":11.964,"t":"2026-09-22T19:30:00Z","v":39661,"vw":11.975932},{"c":11.94,"h":11.97,"l":11.935,"n":1223,"o":11.965,"t":"2026-09-22T19:45:00Z","v":120365,"vw":11.956756},{"c":11.94,"h":11.94,"l":11.94,"n":12,"o":11.94,"t":"2026-09-22T20:00:00Z","v":66136,"vw":11.94},{"c":11.9,"h":11.9,"l":11.9,"n":4,"o":11.9,"t":"2026-09-23T12:00:00Z","v":105,"vw":11.9},{"c":11.85,"h":11.93,"l":11.82,"n":49,"o":11.93,"t":"2026-09-23T12:45:00Z","v":3836,"vw":11.858281},{"c":11.79,"h":11.85,"l":11.79,"n":69,"o":11.85,"t":"2026-09-23T13:00:00Z","v":4498,"vw":11.82793},{"c":11.85,"h":11.85,"l":11.78,"n":24,"o":11.78,"t":"2026-09-23T13:15:00Z","v":2753,"vw":11.820113},{"c":11.775,"h":11.885,"l":11.77,"n":280,"o":11.85,"t":"2026-09-23T13:30:00Z","v":36617,"vw":11.824716},{"c":11.75,"h":11.77,"l":11.7161,"n":328,"o":11.77,"t":"2026-09-23T13:45:00Z","v":34295,"vw":11.739127},{"c":11.755,"h":11.79,"l":11.755,"n":163,"o":11.76,"t":"2026-09-23T14:00:00Z","v":20226,"vw":11.771973},{"c":11.6892,"h":11.78,"l":11.6863,"n":342,"o":11.76,"t":"2026-09-23T14:15:00Z","v":37068,"vw":11.734086},{"c":11.76,"h":11.77,"l":11.69,"n":1188,"o":11.695,"t":"2026-09-23T14:30:00Z","v":234650,"vw":11.720675},{"c":11.775,"h":11.78,"l":11.74,"n":532,"o":11.76,"t":"2026-09-23T14:45:00Z","v":99548,"vw":11.756087},{"c":11.79,"h":11.795,"l":11.75,"n":186,"o":11.775,"t":"2026-09-23T15:00:00Z","v":89113,"vw":11.774953},{"c":11.755,"h":11.785,"l":11.75,"n":176,"o":11.785,"t":"2026-09-23T15:15:00Z","v":20803,"vw":11.764904},{"c":11.78,"h":11.78,"l":11.74,"n":449,"o":11.75,"t":"2026-09-23T15:30:00Z","v":78556,"vw":11.747865},{"c":11.7709,"h":11.775,"l":11.77,"n":82,"o":11.775,"t":"2026-09-23T15:45:00Z","v":6104,"vw":11.772266},{"c":11.77,"h":11.775,"l":11.755,"n":69,"o":11.77,"t":"2026-09-23T16:00:00Z","v":6970,"vw":11.760894},{"c":11.785,"h":11.79,"l":11.765,"n":118,"o":11.765,"t":"2026-09-23T16:15:00Z","v":11216,"vw":11.781682},{"c":11.77,"h":11.78,"l":11.77,"n":75,"o":11.78,"t":"2026-09-23T16:30:00Z","v":9184,"vw":11.772908},{"c":11.71,"h":11.765,"l":11.705,"n":453,"o":11.765,"t":"2026-09-23T16:45:00Z","v":99015,"vw":11.741148},{"c":11.675,"h":11.71,"l":11.67,"n":85,"o":11.71,"t":"2026-09-23T17:00:00Z","v":7658,"vw":11.686043},{"c":11.66,"h":11.67,"l":11.65,"n":197,"o":11.67,"t":"2026-09-23T17:15:00Z","v":26383,"vw":11.659473},{"c":11.71,"h":11.715,"l":11.65,"n":377,"o":11.66,"t":"2026-09-23T17:30:00Z","v":42054,"vw":11.679318},{"c":11.73,"h":11.74,"l":11.7,"n":277,"o":11.7,"t":"2026-09-23T17:45:00Z","v":33117,"vw":11.727719},{"c":11.715,"h":11.735,"l":11.71,"n":188,"o":11.735,"t":"2026-09-23T18:00:00Z","v":22434,"vw":11.723875},{"c":11.705,"h":11.725,"l":11.7007,"n":205,"o":11.715,"t":"2026-09-23T18:15:00Z","v":30240,"vw":11.716047},{"c":11.675,"h":11.71,"l":11.67,"n":259,"o":11.705,"t":"2026-09-23T18:30:00Z","v":26782,"vw":11.686554},{"c":11.68,"h":11.685,"l":11.67,"n":208,"o":11.675,"t":"2026-09-23T18:45:00Z","v":15134,"vw":11.679887},{"c":11.685,"h":11.6891,"l":11.67,"n":195,"o":11.68,"t":"2026-09-23T19:00:00Z","v":24344,"vw":11.678103},{"c":11.665,"h":11.685,"l":11.65,"n":343,"o":11.685,"t":"2026-09-23T19:15:00Z","v":27031,"vw":11.666415},{"c":11.645,"h":11.675,"l":11.63,"n":522,"o":11.665,"t":"2026-09-23T19:30:00Z","v":73032,"vw":11.649892},{"c":11.66,"h":11.67,"l":11.635,"n":1020,"o":11.645,"t":"2026-09-23T19:45:00Z","v":154424,"vw":11.649934},{"c":11.65,"h":11.65,"l":11.65,"n":15,"o":11.65,"t":"2026-09-23T20:00:00Z","v":114366,"vw":11.65},{"c":11.52,"h":11.52,"l":11.52,"n":1,"o":11.52,"t":"2026-09-23T23:30:00Z","v":407,"vw":11.52},{"c":11.7,"h":11.7,"l":11.7,"n":6,"o":11.7,"t":"2026-09-24T08:15:00Z","v":302,"vw":11.7},{"c":11.65,"h":11.75,"l":11.6,"n":34,"o":11.75,"t":"2026-09-24T12:30:00Z","v":4012,"vw":11.69962},{"c":11.6,"h":11.68,"l":11.6,"n":32,"o":11.68,"t":"2026-09-24T13:00:00Z","v":1824,"vw":11.632128},{"c":11.63,"h":11.69,"l":11.63,"n":6,"o":11.69,"t":"2026-09-24T13:15:00Z","v":849,"vw":11.654451},{"c":11.69,"h":11.74,"l":11.64,"n":221,"o":11.64,"t":"2026-09-24T13:30:00Z","v":51294,"vw":11.688342},{"c":11.69,"h":11.72,"l":11.645,"n":604,"o":11.69,"t":"2026-09-24T13:45:00Z","v":121653,"vw":11.678955},{"c":11.72,"h":11.75,"l":11.7,"n":876,"o":11.72,"t":"2026-09-24T14:00:00Z","v":106963,"vw":11.718318},{"c":11.71,"h":11.74,"l":11.7,"n":896,"o":11.72,"t":"2026-09-24T14:15:00Z","v":82213,"vw":11.713386},{"c":11.7,"h":11.73,"l":11.685,"n":753,"o":11.705,"t":"2026-09-24T14:30:00Z","v":88302,"vw":11.70985},{"c":11.72,"h":11.735,"l":11.7,"n":593,"o":11.7,"t":"2026-09-24T14:45:00Z","v":72453,"vw":11.718367},{"c":11.64,"h":11.725,"l":11.64,"n":671,"o":11.725,"t":"2026-09-24T15:00:00Z","v":72515,"vw":11.684312},{"c":11.715,"h":11.715,"l":11.635,"n":353,"o":11.64,"t":"2026-09-24T15:15:00Z","v":64913,"vw":11.678648},{"c":11.705,"h":11.72,"l":11.665,"n":586,"o":11.71,"t":"2026-09-24T15:30:00Z","v":99020,"vw":11.693909},{"c":11.75,"h":11.75,"l":11.68,"n":1291,"o":11.705,"t":"2026-09-24T15:45:00Z","v":177700,"vw":11.711621},{"c":11.73,"h":11.755,"l":11.715,"n":379,"o":11.745,"t":"2026-09-24T16:00:00Z","v":64120,"vw":11.736506},{"c":11.815,"h":11.835,"l":11.74,"n":519,"o":11.74,"t":"2026-09-24T16:15:00Z","v":70713,"vw":11.802717},{"c":11.825,"h":11.85,"l":11.785,"n":563,"o":11.81,"t":"2026-09-24T16:30:00Z","v":95685,"vw":11.826653},{"c":11.795,"h":11.845,"l":11.795,"n":493,"o":11.82,"t":"2026-09-24T16:45:00Z","v":64290,"vw":11.823309},{"c":11.795,"h":11.825,"l":11.785,"n":397,"o":11.795,"t":"2026-09-24T17:00:00Z","v":68212,"vw":11.806312},{"c":11.78,"h":11.82,"l":11.77,"n":372,"o":11.795,"t":"2026-09-24T17:15:00Z","v":59354,"vw":11.800919},{"c":11.745,"h":11.7892,"l":11.745,"n":207,"o":11.785,"t":"2026-09-24T17:30:00Z","v":30061,"vw":11.771788},{"c":11.795,"h":11.8,"l":11.7408,"n":898,"o":11.7408,"t":"2026-09-24T17:45:00Z","v":125433,"vw":11.772009},{"c":11.805,"h":11.81,"l":11.755,"n":1291,"o":11.795,"t":"2026-09-24T18:00:00Z","v":165745,"vw":11.778311},{"c":11.765,"h":11.8091,"l":11.76,"n":652,"o":11.8,"t":"2026-09-24T18:15:00Z","v":83431,"vw":11.790058},{"c":11.685,"h":11.765,"l":11.68,"n":306,"o":11.765,"t":"2026-09-24T18:30:00Z","v":32976,"vw":11.736183},{"c":11.7,"h":11.7,"l":11.675,"n":234,"o":11.69,"t":"2026-09-24T18:45:00Z","v":31207,"vw":11.686634},{"c":11.695,"h":11.71,"l":11.685,"n":533,"o":11.705,"t":"2026-09-24T19:00:00Z","v":83499,"vw":11.694099},{"c":11.725,"h":11.725,"l":11.675,"n":835,"o":11.69,"t":"2026-09-24T19:15:00Z","v":125423,"vw":11.711693},{"c":11.705,"h":11.725,"l":11.695,"n":522,"o":11.72,"t":"2026-09-24T19:30:00Z","v":65297,"vw":11.707721},{"c":11.695,"h":11.71,"l":11.665,"n":1684,"o":11.7,"t":"2026-09-24T19:45:00Z","v":313085,"vw":11.683173},{"c":11.69,"h":11.695,"l":11.69,"n":26,"o":11.695,"t":"2026-09-24T20:00:00Z","v":94702,"vw":11.690006},{"c":11.59,"h":11.59,"l":11.59,"n":1,"o":11.59,"t":"2026-09-25T11:00:00Z","v":300,"vw":11.59},{"c":11.73,"h":11.73,"l":11.6,"n":72,"o":11.6,"t":"2026-09-25T12:30:00Z","v":8229,"vw":11.690191},{"c":11.73,"h":11.75,"l":11.68,"n":46,"o":11.69,"t":"2026-09-25T12:45:00Z","v":4420,"vw":11.688192},{"c":11.51,"h":11.6,"l":11.49,"n":297,"o":11.6,"t":"2026-09-25T13:30:00Z","v":30649,"vw":11.531912},{"c":11.49,"h":11.58,"l":11.49,"n":499,"o":11.51,"t":"2026-09-25T13:45:00Z","v":47028,"vw":11.551808},{"c":11.53,"h":11.53,"l":11.485,"n":320,"o":11.5,"t":"2026-09-25T14:00:00Z","v":31999,"vw":11.511425},{"c":11.525,"h":11.54,"l":11.505,"n":273,"o":11.53,"t":"2026-09-25T14:15:00Z","v":19379,"vw":11.523544},{"c":11.57,"h":11.58,"l":11.53,"n":311,"o":11.53,"t":"2026-09-25T14:30:00Z","v":33503,"vw":11.552504},{"c":11.55,"h":11.58,"l":11.54,"n":256,"o":11.57,"t":"2026-09-25T14:45:00Z","v":25223,"vw":11.559375},{"c":11.58,"h":11.58,"l":11.55,"n":244,"o":11.555,"t":"2026-09-25T15:00:00Z","v":26349,"vw":11.566616},{"c":11.635,"h":11.64,"l":11.575,"n":476,"o":11.575,"t":"2026-09-25T15:15:00Z","v":68111,"vw":11.615951},{"c":11.595,"h":11.645,"l":11.59,"n":251,"o":11.635,"t":"2026-09-25T15:30:00Z","v":33669,"vw":11.622335},{"c":11.65,"h":11.65,"l":11.585,"n":186,"o":11.59,"t":"2026-09-25T15:45:00Z","v":19774,"vw":11.614707},{"c":11.665,"h":11.68,"l":11.645,"n":260,"o":11.65,"t":"2026-09-25T16:00:00Z","v":26795,"vw":11.663939},{"c":11.63,"h":11.665,"l":11.62,"n":157,"o":11.66,"t":"2026-09-25T16:15:00Z","v":16653,"vw":11.646417},{"c":11.605,"h":11.6301,"l":11.595,"n":151,"o":11.6301,"t":"2026-09-25T16:30:00Z","v":13015,"vw":11.613281},{"c":11.62,"h":11.625,"l":11.6,"n":120,"o":11.6,"t":"2026-09-25T16:45:00Z","v":9564,"vw":11.616335},{"c":11.625,"h":11.63,"l":11.605,"n":202,"o":11.61,"t":"2026-09-25T17:00:00Z","v":24807,"vw":11.625487},{"c":11.595,"h":11.62,"l":11.595,"n":207,"o":11.62,"t":"2026-09-25T17:15:00Z","v":20250,"vw":11.611166},{"c":11.59,"h":11.6,"l":11.57,"n":271,"o":11.595,"t":"2026-09-25T17:30:00Z","v":33244,"vw":11.590909},{"c":11.55,"h":11.5904,"l":11.54,"n":237,"o":11.5904,"t":"2026-09-25T17:45:00Z","v":30726,"vw":11.563143},{"c":11.56,"h":11.56,"l":11.51,"n":585,"o":11.54,"t":"2026-09-25T18:00:00Z","v":87250,"vw":11.531047},{"c":11.57,"h":11.5799,"l":11.555,"n":160,"o":11.555,"t":"2026-09-25T18:15:00Z","v":14115,"vw":11.567609},{"c":11.565,"h":11.575,"l":11.56,"n":160,"o":11.575,"t":"2026-09-25T18:30:00Z","v":31445,"vw":11.56805},{"c":11.575,"h":11.58,"l":11.56,"n":232,"o":11.57,"t":"2026-09-25T18:45:00Z","v":34613,"vw":11.573044},{"c":11.575,"h":11.58,"l":11.565,"n":127,"o":11.57,"t":"2026-09-25T19:00:00Z","v":14208,"vw":11.570034},{"c":11.58,"h":11.59,"l":11.57,"n":139,"o":11.575,"t":"2026-09-25T19:15:00Z","v":20102,"vw":11.581997},{"c":11.625,"h":11.63,"l":11.5801,"n":334,"o":11.585,"t":"2026-09-25T19:30:00Z","v":40185,"vw":11.601225},{"c":11.595,"h":11.63,"l":11.585,"n":569,"o":11.625,"t":"2026-09-25T19:45:00Z","v":73184,"vw":11.601797},{"c":11.6,"h":11.6,"l":11.6,"n":8,"o":11.6,"t":"2026-09-25T20:00:00Z","v":44541,"vw":11.6},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-09-28T11:30:00Z","v":100,"vw":11.53},{"c":11.45,"h":11.5,"l":11.4,"n":45,"o":11.5,"t":"2026-09-28T11:45:00Z","v":1957,"vw":11.47946},{"c":11.4,"h":11.45,"l":11.4,"n":20,"o":11.4,"t":"2026-09-28T12:00:00Z","v":2007,"vw":11.406408},{"c":11.39,"h":11.47,"l":11.38,"n":18,"o":11.47,"t":"2026-09-28T13:00:00Z","v":866,"vw":11.408735},{"c":11.39,"h":11.39,"l":11.32,"n":10,"o":11.35,"t":"2026-09-28T13:15:00Z","v":950,"vw":11.357262},{"c":11.325,"h":11.4,"l":11.31,"n":289,"o":11.38,"t":"2026-09-28T13:30:00Z","v":41358,"vw":11.352736},{"c":11.355,"h":11.36,"l":11.325,"n":387,"o":11.325,"t":"2026-09-28T13:45:00Z","v":45908,"vw":11.344623},{"c":11.365,"h":11.375,"l":11.335,"n":142,"o":11.355,"t":"2026-09-28T14:00:00Z","v":17435,"vw":11.361316},{"c":11.39,"h":11.39,"l":11.35,"n":760,"o":11.36,"t":"2026-09-28T14:15:00Z","v":102595,"vw":11.370736},{"c":11.395,"h":11.425,"l":11.3815,"n":243,"o":11.395,"t":"2026-09-28T14:30:00Z","v":18575,"vw":11.40251},{"c":11.35,"h":11.395,"l":11.35,"n":278,"o":11.395,"t":"2026-09-28T14:45:00Z","v":25406,"vw":11.371378},{"c":11.325,"h":11.3465,"l":11.3,"n":221,"o":11.3465,"t":"2026-09-28T15:00:00Z","v":27202,"vw":11.322913},{"c":11.315,"h":11.33,"l":11.315,"n":140,"o":11.32,"t":"2026-09-28T15:15:00Z","v":17920,"vw":11.324608},{"c":11.29,"h":11.315,"l":11.285,"n":119,"o":11.315,"t":"2026-09-28T15:30:00Z","v":10376,"vw":11.300694},{"c":11.295,"h":11.295,"l":11.28,"n":97,"o":11.29,"t":"2026-09-28T15:45:00Z","v":6519,"vw":11.288705},{"c":11.3,"h":11.31,"l":11.29,"n":116,"o":11.295,"t":"2026-09-28T16:00:00Z","v":12630,"vw":11.300839},{"c":11.34,"h":11.365,"l":11.285,"n":298,"o":11.29,"t":"2026-09-28T16:15:00Z","v":35803,"vw":11.325754},{"c":11.29,"h":11.335,"l":11.29,"n":205,"o":11.335,"t":"2026-09-28T16:30:00Z","v":18833,"vw":11.31337},{"c":11.295,"h":11.295,"l":11.28,"n":157,"o":11.295,"t":"2026-09-28T16:45:00Z","v":22776,"vw":11.286493},{"c":11.335,"h":11.355,"l":11.28,"n":280,"o":11.295,"t":"2026-09-28T17:00:00Z","v":37700,"vw":11.321679},{"c":11.295,"h":11.33,"l":11.29,"n":121,"o":11.33,"t":"2026-09-28T17:15:00Z","v":8767,"vw":11.306307},{"c":11.315,"h":11.3192,"l":11.295,"n":130,"o":11.295,"t":"2026-09-28T17:30:00Z","v":11303,"vw":11.303285},{"c":11.32,"h":11.32,"l":11.3009,"n":178,"o":11.315,"t":"2026-09-28T17:45:00Z","v":52455,"vw":11.315914},{"c":11.3393,"h":11.3393,"l":11.315,"n":145,"o":11.315,"t":"2026-09-28T18:00:00Z","v":15927,"vw":11.326947},{"c":11.335,"h":11.34,"l":11.32,"n":146,"o":11.335,"t":"2026-09-28T18:15:00Z","v":10066,"vw":11.331863},{"c":11.3,"h":11.335,"l":11.3,"n":134,"o":11.33,"t":"2026-09-28T18:30:00Z","v":14897,"vw":11.324097},{"c":11.31,"h":11.33,"l":11.3,"n":235,"o":11.3,"t":"2026-09-28T18:45:00Z","v":47931,"vw":11.319018},{"c":11.295,"h":11.32,"l":11.29,"n":186,"o":11.315,"t":"2026-09-28T19:00:00Z","v":15248,"vw":11.30793},{"c":11.305,"h":11.31,"l":11.295,"n":184,"o":11.295,"t":"2026-09-28T19:15:00Z","v":28870,"vw":11.303963},{"c":11.31,"h":11.31,"l":11.3,"n":241,"o":11.31,"t":"2026-09-28T19:30:00Z","v":20639,"vw":11.303854},{"c":11.28,"h":11.305,"l":11.27,"n":1060,"o":11.305,"t":"2026-09-28T19:45:00Z","v":126384,"vw":11.283582},{"c":11.29,"h":11.29,"l":11.29,"n":17,"o":11.29,"t":"2026-09-28T20:00:00Z","v":45534,"vw":11.29},{"c":11.25,"h":11.25,"l":11.25,"n":23,"o":11.25,"t":"2026-09-29T12:00:00Z","v":1254,"vw":11.25},{"c":11.42,"h":11.42,"l":11.34,"n":10,"o":11.34,"t":"2026-09-29T12:15:00Z","v":1610,"vw":11.415},{"c":11.35,"h":11.35,"l":11.34,"n":7,"o":11.34,"t":"2026-09-29T13:00:00Z","v":750,"vw":11.343846},{"c":11.28,"h":11.28,"l":11.28,"n":1,"o":11.28,"t":"2026-09-29T13:15:00Z","v":250,"vw":11.28},{"c":11.26,"h":11.26,"l":11.22,"n":157,"o":11.23,"t":"2026-09-29T13:30:00Z","v":12573,"vw":11.234025},{"c":11.2773,"h":11.3,"l":11.27,"n":183,"o":11.28,"t":"2026-09-29T13:45:00Z","v":17308,"vw":11.283729},{"c":11.305,"h":11.32,"l":11.27,"n":355,"o":11.27,"t":"2026-09-29T14:00:00Z","v":29513,"vw":11.305073},{"c":11.29,"h":11.305,"l":11.285,"n":220,"o":11.305,"t":"2026-09-29T14:15:00Z","v":16209,"vw":11.293303},{"c":11.255,"h":11.29,"l":11.25,"n":262,"o":11.29,"t":"2026-09-29T14:30:00Z","v":19516,"vw":11.260013},{"c":11.235,"h":11.26,"l":11.235,"n":281,"o":11.255,"t":"2026-09-29T14:45:00Z","v":21522,"vw":11.247461},{"c":11.21,"h":11.24,"l":11.205,"n":203,"o":11.235,"t":"2026-09-29T15:00:00Z","v":12647,"vw":11.215575},{"c":11.195,"h":11.216,"l":11.185,"n":173,"o":11.21,"t":"2026-09-29T15:15:00Z","v":9319,"vw":11.20309},{"c":11.23,"h":11.24,"l":11.195,"n":215,"o":11.195,"t":"2026-09-29T15:30:00Z","v":18746,"vw":11.227305},{"c":11.2,"h":11.25,"l":11.2,"n":243,"o":11.23,"t":"2026-09-29T15:45:00Z","v":19688,"vw":11.230669},{"c":11.21,"h":11.22,"l":11.19,"n":193,"o":11.205,"t":"2026-09-29T16:00:00Z","v":26208,"vw":11.210135},{"c":11.235,"h":11.24,"l":11.21,"n":159,"o":11.215,"t":"2026-09-29T16:15:00Z","v":16752,"vw":11.23083},{"c":11.245,"h":11.25,"l":11.23,"n":110,"o":11.235,"t":"2026-09-29T16:30:00Z","v":7838,"vw":11.241128},{"c":11.245,"h":11.25,"l":11.2208,"n":210,"o":11.2449,"t":"2026-09-29T16:45:00Z","v":38269,"vw":11.241877},{"c":11.25,"h":11.25,"l":11.225,"n":160,"o":11.245,"t":"2026-09-29T17:00:00Z","v":12012,"vw":11.239994},{"c":11.255,"h":11.2598,"l":11.245,"n":132,"o":11.2507,"t":"2026-09-29T17:15:00Z","v":8024,"vw":11.251705},{"c":11.285,"h":11.285,"l":11.25,"n":145,"o":11.2506,"t":"2026-09-29T17:30:00Z","v":14371,"vw":11.265601},{"c":11.305,"h":11.31,"l":11.28,"n":295,"o":11.29,"t":"2026-09-29T17:45:00Z","v":25904,"vw":11.30057},{"c":11.32,"h":11.335,"l":11.3,"n":275,"o":11.305,"t":"2026-09-29T18:00:00Z","v":20929,"vw":11.31328},{"c":11.32,"h":11.33,"l":11.31,"n":175,"o":11.325,"t":"2026-09-29T18:15:00Z","v":16307,"vw":11.322231},{"c":11.36,"h":11.36,"l":11.31,"n":353,"o":11.315,"t":"2026-09-29T18:30:00Z","v":45649,"vw":11.34206},{"c":11.33,"h":11.355,"l":11.325,"n":213,"o":11.355,"t":"2026-09-29T18:45:00Z","v":14296,"vw":11.340969},{"c":11.325,"h":11.335,"l":11.3206,"n":88,"o":11.335,"t":"2026-09-29T19:00:00Z","v":6272,"vw":11.326214},{"c":11.34,"h":11.34,"l":11.315,"n":249,"o":11.325,"t":"2026-09-29T19:15:00Z","v":32726,"vw":11.327756},{"c":11.365,"h":11.37,"l":11.34,"n":194,"o":11.34,"t":"2026-09-29T19:30:00Z","v":18074,"vw":11.358342},{"c":11.375,"h":11.38,"l":11.35,"n":895,"o":11.365,"t":"2026-09-29T19:45:00Z","v":105456,"vw":11.363629},{"c":11.38,"h":11.38,"l":11.38,"n":20,"o":11.38,"t":"2026-09-29T20:00:00Z","v":76875,"vw":11.38},{"c":11.4,"h":11.43,"l":11.4,"n":22,"o":11.4,"t":"2026-09-30T12:00:00Z","v":2112,"vw":11.4075},{"c":11.43,"h":11.43,"l":11.41,"n":2,"o":11.41,"t":"2026-09-30T12:15:00Z","v":900,"vw":11.412222},{"c":11.48,"h":11.5097,"l":11.44,"n":8,"o":11.44,"t":"2026-09-30T12:30:00Z","v":3343,"vw":11.466904},{"c":11.69,"h":11.69,"l":11.51,"n":16,"o":11.51,"t":"2026-09-30T13:00:00Z","v":2797,"vw":11.629618},{"c":11.59,"h":11.7,"l":11.59,"n":29,"o":11.7,"t":"2026-09-30T13:15:00Z","v":5473,"vw":11.638261},{"c":11.56,"h":11.62,"l":11.54,"n":392,"o":11.59,"t":"2026-09-30T13:30:00Z","v":51680,"vw":11.576634},{"c":11.5201,"h":11.6,"l":11.5201,"n":263,"o":11.56,"t":"2026-09-30T13:45:00Z","v":16842,"vw":11.574381},{"c":11.57,"h":11.57,"l":11.51,"n":331,"o":11.53,"t":"2026-09-30T14:00:00Z","v":24891,"vw":11.53557},{"c":11.565,"h":11.625,"l":11.565,"n":244,"o":11.57,"t":"2026-09-30T14:15:00Z","v":15450,"vw":11.599286},{"c":11.54,"h":11.575,"l":11.525,"n":288,"o":11.56,"t":"2026-09-30T14:30:00Z","v":34673,"vw":11.546076},{"c":11.54,"h":11.555,"l":11.53,"n":215,"o":11.535,"t":"2026-09-30T14:45:00Z","v":16357,"vw":11.542588},{"c":11.57,"h":11.575,"l":11.525,"n":292,"o":11.54,"t":"2026-09-30T15:00:00Z","v":27576,"vw":11.549526},{"c":11.515,"h":11.59,"l":11.515,"n":184,"o":11.56,"t":"2026-09-30T15:15:00Z","v":12300,"vw":11.54896},{"c":11.465,"h":11.525,"l":11.465,"n":340,"o":11.52,"t":"2026-09-30T15:30:00Z","v":32698,"vw":11.510566},{"c":11.49,"h":11.525,"l":11.47,"n":315,"o":11.47,"t":"2026-09-30T15:45:00Z","v":26963,"vw":11.496085},{"c":11.47,"h":11.49,"l":11.47,"n":184,"o":11.49,"t":"2026-09-30T16:00:00Z","v":20384,"vw":11.482413},{"c":11.495,"h":11.5,"l":11.465,"n":227,"o":11.47,"t":"2026-09-30T16:15:00Z","v":19400,"vw":11.484401},{"c":11.5099,"h":11.54,"l":11.5,"n":225,"o":11.5,"t":"2026-09-30T16:30:00Z","v":18211,"vw":11.517658},{"c":11.495,"h":11.51,"l":11.49,"n":105,"o":11.505,"t":"2026-09-30T16:45:00Z","v":6831,"vw":11.500079},{"c":11.505,"h":11.51,"l":11.4923,"n":256,"o":11.495,"t":"2026-09-30T17:00:00Z","v":19674,"vw":11.50077},{"c":11.495,"h":11.5091,"l":11.48,"n":287,"o":11.5091,"t":"2026-09-30T17:15:00Z","v":33432,"vw":11.489986},{"c":11.54,"h":11.555,"l":11.49,"n":344,"o":11.495,"t":"2026-09-30T17:30:00Z","v":53519,"vw":11.524331},{"c":11.545,"h":11.555,"l":11.525,"n":311,"o":11.545,"t":"2026-09-30T17:45:00Z","v":38115,"vw":11.542577},{"c":11.54,"h":11.555,"l":11.535,"n":124,"o":11.545,"t":"2026-09-30T18:00:00Z","v":8409,"vw":11.547299},{"c":11.565,"h":11.58,"l":11.525,"n":362,"o":11.54,"t":"2026-09-30T18:15:00Z","v":52550,"vw":11.562481},{"c":11.545,"h":11.57,"l":11.54,"n":323,"o":11.57,"t":"2026-09-30T18:30:00Z","v":30730,"vw":11.551312},{"c":11.545,"h":11.55,"l":11.525,"n":179,"o":11.545,"t":"2026-09-30T18:45:00Z","v":13843,"vw":11.537231},{"c":11.505,"h":11.5491,"l":11.5,"n":428,"o":11.54,"t":"2026-09-30T19:00:00Z","v":62249,"vw":11.520267},{"c":11.5,"h":11.515,"l":11.5,"n":240,"o":11.505,"t":"2026-09-30T19:15:00Z","v":21941,"vw":11.507704},{"c":11.47,"h":11.505,"l":11.47,"n":342,"o":11.495,"t":"2026-09-30T19:30:00Z","v":26265,"vw":11.492019},{"c":11.44,"h":11.475,"l":11.43,"n":1246,"o":11.47,"t":"2026-09-30T19:45:00Z","v":161313,"vw":11.455618},{"c":11.45,"h":11.45,"l":11.44,"n":18,"o":11.45,"t":"2026-09-30T20:00:00Z","v":101704,"vw":11.449924},{"c":11.57,"h":11.58,"l":11.35,"n":34,"o":11.35,"t":"2026-10-01T12:45:00Z","v":9368,"vw":11.434033},{"c":11.49,"h":11.51,"l":11.45,"n":44,"o":11.51,"t":"2026-10-01T13:00:00Z","v":7896,"vw":11.478382},{"c":11.43,"h":11.45,"l":11.43,"n":7,"o":11.45,"t":"2026-10-01T13:15:00Z","v":1814,"vw":11.433611},{"c":11.49,"h":11.49,"l":11.4,"n":264,"o":11.4,"t":"2026-10-01T13:30:00Z","v":33393,"vw":11.442977},{"c":11.45,"h":11.53,"l":11.45,"n":136,"o":11.5,"t":"2026-10-01T13:45:00Z","v":8958,"vw":11.497031},{"c":11.47,"h":11.47,"l":11.41,"n":282,"o":11.45,"t":"2026-10-01T14:00:00Z","v":34968,"vw":11.429447},{"c":11.425,"h":11.48,"l":11.415,"n":247,"o":11.476,"t":"2026-10-01T14:15:00Z","v":21407,"vw":11.449945},{"c":11.39,"h":11.435,"l":11.385,"n":207,"o":11.43,"t":"2026-10-01T14:30:00Z","v":17332,"vw":11.407646},{"c":11.315,"h":11.395,"l":11.3,"n":281,"o":11.39,"t":"2026-10-01T14:45:00Z","v":27925,"vw":11.340572},{"c":11.28,"h":11.315,"l":11.275,"n":110,"o":11.315,"t":"2026-10-01T15:00:00Z","v":6716,"vw":11.29188},{"c":11.315,"h":11.315,"l":11.265,"n":329,"o":11.27,"t":"2026-10-01T15:15:00Z","v":32234,"vw":11.295118},{"c":11.3,"h":11.33,"l":11.28,"n":302,"o":11.31,"t":"2026-10-01T15:30:00Z","v":22029,"vw":11.302436},{"c":11.3191,"h":11.32,"l":11.29,"n":259,"o":11.295,"t":"2026-10-01T15:45:00Z","v":20831,"vw":11.309604},{"c":11.32,"h":11.325,"l":11.3,"n":307,"o":11.315,"t":"2026-10-01T16:00:00Z","v":32950,"vw":11.313436},{"c":11.38,"h":11.38,"l":11.315,"n":313,"o":11.315,"t":"2026-10-01T16:15:00Z","v":28897,"vw":11.359034},{"c":11.345,"h":11.39,"l":11.335,"n":220,"o":11.385,"t":"2026-10-01T16:30:00Z","v":22444,"vw":11.374183},{"c":11.33,"h":11.35,"l":11.32,"n":210,"o":11.35,"t":"2026-10-01T16:45:00Z","v":37927,"vw":11.330707},{"c":11.36,"h":11.36,"l":11.325,"n":238,"o":11.325,"t":"2026-10-01T17:00:00Z","v":27573,"vw":11.339474},{"c":11.3791,"h":11.395,"l":11.36,"n":224,"o":11.36,"t":"2026-10-01T17:15:00Z","v":16724,"vw":11.381158},{"c":11.38,"h":11.405,"l":11.355,"n":263,"o":11.38,"t":"2026-10-01T17:30:00Z","v":31888,"vw":11.38087},{"c":11.355,"h":11.395,"l":11.35,"n":310,"o":11.375,"t":"2026-10-01T17:45:00Z","v":61308,"vw":11.378158},{"c":11.3699,"h":11.37,"l":11.345,"n":296,"o":11.355,"t":"2026-10-01T18:00:00Z","v":44915,"vw":11.35942},{"c":11.345,"h":11.37,"l":11.34,"n":300,"o":11.365,"t":"2026-10-01T18:15:00Z","v":45105,"vw":11.35798},{"c":11.355,"h":11.375,"l":11.35,"n":237,"o":11.35,"t":"2026-10-01T18:30:00Z","v":22598,"vw":11.357109},{"c":11.345,"h":11.36,"l":11.325,"n":320,"o":11.355,"t":"2026-10-01T18:45:00Z","v":33571,"vw":11.341363},{"c":11.355,"h":11.36,"l":11.33,"n":495,"o":11.345,"t":"2026-10-01T19:00:00Z","v":73028,"vw":11.34566},{"c":11.355,"h":11.36,"l":11.34,"n":477,"o":11.36,"t":"2026-10-01T19:15:00Z","v":57792,"vw":11.346994},{"c":11.335,"h":11.36,"l":11.33,"n":391,"o":11.355,"t":"2026-10-01T19:30:00Z","v":51169,"vw":11.342598},{"c":11.355,"h":11.375,"l":11.33,"n":1025,"o":11.335,"t":"2026-10-01T19:45:00Z","v":143167,"vw":11.353409},{"c":11.36,"h":11.36,"l":11.36,"n":17,"o":11.36,"t":"2026-10-01T20:00:00Z","v":113271,"vw":11.36},{"c":11.4,"h":11.4,"l":11.3,"n":36,"o":11.3,"t":"2026-10-02T12:00:00Z","v":5209,"vw":11.359114},{"c":11.4,"h":11.4,"l":11.4,"n":7,"o":11.4,"t":"2026-10-02T12:15:00Z","v":852,"vw":11.4},{"c":11.38,"h":11.41,"l":11.38,"n":12,"o":11.41,"t":"2026-10-02T13:15:00Z","v":2300,"vw":11.383636},{"c":11.27,"h":11.41,"l":11.24,"n":175,"o":11.39,"t":"2026-10-02T13:30:00Z","v":43798,"vw":11.362735},{"c":11.27,"h":11.3,"l":11.23,"n":252,"o":11.27,"t":"2026-10-02T13:45:00Z","v":29398,"vw":11.269191},{"c":11.28,"h":11.3091,"l":11.26,"n":357,"o":11.28,"t":"2026-10-02T14:00:00Z","v":44862,"vw":11.285821},{"c":11.305,"h":11.35,"l":11.285,"n":213,"o":11.305,"t":"2026-10-02T14:15:00Z","v":24350,"vw":11.305546},{"c":11.28,"h":11.32,"l":11.28,"n":262,"o":11.305,"t":"2026-10-02T14:30:00Z","v":31951,"vw":11.309237},{"c":11.225,"h":11.28,"l":11.21,"n":285,"o":11.28,"t":"2026-10-02T14:45:00Z","v":32208,"vw":11.249718},{"c":11.175,"h":11.225,"l":11.17,"n":180,"o":11.225,"t":"2026-10-02T15:00:00Z","v":17692,"vw":11.186183},{"c":11.18,"h":11.195,"l":11.17,"n":187,"o":11.175,"t":"2026-10-02T15:15:00Z","v":20819,"vw":11.184932},{"c":11.2,"h":11.215,"l":11.17,"n":223,"o":11.18,"t":"2026-10-02T15:30:00Z","v":26602,"vw":11.199452},{"c":11.225,"h":11.235,"l":11.2,"n":105,"o":11.21,"t":"2026-10-02T15:45:00Z","v":10280,"vw":11.221883},{"c":11.215,"h":11.225,"l":11.21,"n":152,"o":11.2209,"t":"2026-10-02T16:00:00Z","v":14708,"vw":11.220003},{"c":11.235,"h":11.235,"l":11.21,"n":160,"o":11.215,"t":"2026-10-02T16:15:00Z","v":21728,"vw":11.221702},{"c":11.275,"h":11.28,"l":11.23,"n":158,"o":11.235,"t":"2026-10-02T16:30:00Z","v":20951,"vw":11.252866},{"c":11.29,"h":11.3,"l":11.27,"n":205,"o":11.275,"t":"2026-10-02T16:45:00Z","v":32280,"vw":11.284974},{"c":11.36,"h":11.36,"l":11.285,"n":151,"o":11.285,"t":"2026-10-02T17:00:00Z","v":16834,"vw":11.316886},{"c":11.34,"h":11.38,"l":11.34,"n":196,"o":11.36,"t":"2026-10-02T17:15:00Z","v":33298,"vw":11.366784},{"c":11.38,"h":11.385,"l":11.34,"n":121,"o":11.3499,"t":"2026-10-02T17:30:00Z","v":14058,"vw":11.360192},{"c":11.385,"h":11.3991,"l":11.37,"n":132,"o":11.38,"t":"2026-10-02T17:45:00Z","v":14681,"vw":11.383801},{"c":11.4,"h":11.405,"l":11.37,"n":147,"o":11.39,"t":"2026-10-02T18:00:00Z","v":24732,"vw":11.388142},{"c":11.43,"h":11.44,"l":11.39,"n":212,"o":11.4022,"t":"2026-10-02T18:15:00Z","v":24074,"vw":11.41712},{"c":11.425,"h":11.435,"l":11.41,"n":203,"o":11.425,"t":"2026-10-02T18:30:00Z","v":28142,"vw":11.425896},{"c":11.455,"h":11.455,"l":11.42,"n":266,"o":11.43,"t":"2026-10-02T18:45:00Z","v":30825,"vw":11.440156},{"c":11.51,"h":11.51,"l":11.45,"n":281,"o":11.455,"t":"2026-10-02T19:00:00Z","v":27629,"vw":11.485261},{"c":11.505,"h":11.52,"l":11.5,"n":374,"o":11.51,"t":"2026-10-02T19:15:00Z","v":35532,"vw":11.511315},{"c":11.485,"h":11.515,"l":11.48,"n":382,"o":11.505,"t":"2026-10-02T19:30:00Z","v":41016,"vw":11.497042},{"c":11.52,"h":11.53,"l":11.48,"n":841,"o":11.485,"t":"2026-10-02T19:45:00Z","v":78270,"vw":11.507734},{"c":11.54,"h":11.54,"l":11.53,"n":13,"o":11.53,"t":"2026-10-02T20:00:00Z","v":137711,"vw":11.539843},{"c":11.31,"h":11.31,"l":11.31,"n":1,"o":11.31,"t":"2026-10-02T20:15:00Z","v":100,"vw":11.31},{"c":12.46,"h":12.46,"l":12,"n":18,"o":12,"t":"2026-10-05T08:00:00Z","v":3048,"vw":12.052905},{"c":12.45,"h":12.49,"l":12.45,"n":3,"o":12.49,"t":"2026-10-05T08:15:00Z","v":300,"vw":12.463333},{"c":12.4,"h":12.4,"l":12.4,"n":6,"o":12.4,"t":"2026-10-05T08:30:00Z","v":383,"vw":12.4},{"c":12.48,"h":12.49,"l":12.39,"n":29,"o":12.49,"t":"2026-10-05T09:00:00Z","v":3641,"vw":12.430423},{"c":12.65,"h":12.65,"l":12.65,"n":2,"o":12.65,"t":"2026-10-05T09:15:00Z","v":250,"vw":12.65},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-10-05T09:30:00Z","v":794,"vw":12.65},{"c":12.6,"h":12.65,"l":12.54,"n":242,"o":12.54,"t":"2026-10-05T09:45:00Z","v":15578,"vw":12.611045},{"c":12.64,"h":12.65,"l":12.64,"n":16,"o":12.64,"t":"2026-10-05T10:00:00Z","v":2876,"vw":12.647296},{"c":12.8734,"h":12.8734,"l":12.8734,"n":1,"o":12.8734,"t":"2026-10-05T11:00:00Z","v":100,"vw":12.8734},{"c":12.52,"h":12.57,"l":12.52,"n":3,"o":12.57,"t":"2026-10-05T11:30:00Z","v":422,"vw":12.534371},{"c":12.6,"h":12.6,"l":12.59,"n":2,"o":12.59,"t":"2026-10-05T11:45:00Z","v":374,"vw":12.595348},{"c":12.76,"h":12.8,"l":12.74,"n":31,"o":12.74,"t":"2026-10-05T12:00:00Z","v":7429,"vw":12.76376},{"c":12.75,"h":12.78,"l":12.75,"n":2,"o":12.78,"t":"2026-10-05T12:15:00Z","v":725,"vw":12.755172},{"c":12.63,"h":12.63,"l":12.23,"n":332,"o":12.57,"t":"2026-10-05T13:00:00Z","v":33807,"vw":12.474135},{"c":12.73,"h":12.88,"l":12.69,"n":174,"o":12.71,"t":"2026-10-05T13:15:00Z","v":53205,"vw":12.781074},{"c":12.89,"h":12.99,"l":12.58,"n":2328,"o":12.73,"t":"2026-10-05T13:30:00Z","v":289895,"vw":12.825634},{"c":12.78,"h":12.88,"l":12.7,"n":1227,"o":12.88,"t":"2026-10-05T13:45:00Z","v":138781,"vw":12.771897},{"c":12.875,"h":12.94,"l":12.745,"n":2054,"o":12.79,"t":"2026-10-05T14:00:00Z","v":264127,"vw":12.838779},{"c":12.725,"h":12.89,"l":12.715,"n":1081,"o":12.87,"t":"2026-10-05T14:15:00Z","v":110216,"vw":12.791889},{"c":12.72,"h":12.76,"l":12.68,"n":985,"o":12.73,"t":"2026-10-05T14:30:00Z","v":111787,"vw":12.728772},{"c":12.8,"h":12.82,"l":12.71,"n":939,"o":12.71,"t":"2026-10-05T14:45:00Z","v":129514,"vw":12.782493},{"c":12.78,"h":12.845,"l":12.775,"n":638,"o":12.8,"t":"2026-10-05T15:00:00Z","v":68504,"vw":12.812376},{"c":12.75,"h":12.785,"l":12.725,"n":557,"o":12.785,"t":"2026-10-05T15:15:00Z","v":69606,"vw":12.758127},{"c":12.72,"h":12.755,"l":12.7,"n":275,"o":12.75,"t":"2026-10-05T15:30:00Z","v":23499,"vw":12.724807},{"c":12.785,"h":12.785,"l":12.72,"n":409,"o":12.725,"t":"2026-10-05T15:45:00Z","v":45278,"vw":12.753988},{"c":12.8,"h":12.81,"l":12.735,"n":343,"o":12.78,"t":"2026-10-05T16:00:00Z","v":34798,"vw":12.779661},{"c":12.75,"h":12.825,"l":12.75,"n":428,"o":12.79,"t":"2026-10-05T16:15:00Z","v":52870,"vw":12.783508},{"c":12.75,"h":12.8,"l":12.75,"n":441,"o":12.755,"t":"2026-10-05T16:30:00Z","v":53707,"vw":12.765323},{"c":12.7,"h":12.75,"l":12.7,"n":283,"o":12.735,"t":"2026-10-05T16:45:00Z","v":27304,"vw":12.726399},{"c":12.715,"h":12.74,"l":12.7,"n":273,"o":12.71,"t":"2026-10-05T17:00:00Z","v":35946,"vw":12.720492},{"c":12.72,"h":12.76,"l":12.7,"n":300,"o":12.72,"t":"2026-10-05T17:15:00Z","v":34902,"vw":12.731958},{"c":12.74,"h":12.76,"l":12.71,"n":453,"o":12.725,"t":"2026-10-05T17:30:00Z","v":54416,"vw":12.739725},{"c":12.75,"h":12.755,"l":12.71,"n":353,"o":12.74,"t":"2026-10-05T17:45:00Z","v":37701,"vw":12.736434},{"c":12.775,"h":12.8,"l":12.74,"n":438,"o":12.745,"t":"2026-10-05T18:00:00Z","v":49695,"vw":12.773517},{"c":12.795,"h":12.8,"l":12.76,"n":405,"o":12.7799,"t":"2026-10-05T18:15:00Z","v":52087,"vw":12.781993},{"c":12.785,"h":12.79,"l":12.76,"n":318,"o":12.79,"t":"2026-10-05T18:30:00Z","v":36988,"vw":12.775728},{"c":12.815,"h":12.82,"l":12.77,"n":315,"o":12.785,"t":"2026-10-05T18:45:00Z","v":33655,"vw":12.787803},{"c":12.805,"h":12.81,"l":12.79,"n":366,"o":12.81,"t":"2026-10-05T19:00:00Z","v":38312,"vw":12.798941},{"c":12.715,"h":12.81,"l":12.715,"n":509,"o":12.8094,"t":"2026-10-05T19:15:00Z","v":58708,"vw":12.773477},{"c":12.685,"h":12.71,"l":12.67,"n":509,"o":12.71,"t":"2026-10-05T19:30:00Z","v":59570,"vw":12.691313},{"c":12.62,"h":12.685,"l":12.61,"n":1291,"o":12.685,"t":"2026-10-05T19:45:00Z","v":186800,"vw":12.631475},{"c":12.62,"h":12.62,"l":12.62,"n":8,"o":12.62,"t":"2026-10-05T20:00:00Z","v":128182,"vw":12.62},{"c":12.8086,"h":12.8086,"l":12.8086,"n":1,"o":12.8086,"t":"2026-10-05T20:30:00Z","v":175,"vw":12.8086},{"c":12.8,"h":12.8,"l":12.8,"n":4,"o":12.8,"t":"2026-10-05T23:45:00Z","v":475,"vw":12.8},{"c":12.54,"h":12.54,"l":12.53,"n":2,"o":12.53,"t":"2026-10-06T08:00:00Z","v":200,"vw":12.535},{"c":12.88,"h":12.88,"l":12.82,"n":15,"o":12.82,"t":"2026-10-06T13:00:00Z","v":864,"vw":12.848409},{"c":12.84,"h":12.95,"l":12.84,"n":62,"o":12.95,"t":"2026-10-06T13:15:00Z","v":8025,"vw":12.866424},{"c":12.73,"h":12.86,"l":12.73,"n":709,"o":12.85,"t":"2026-10-06T13:30:00Z","v":82512,"vw":12.797588},{"c":12.675,"h":12.73,"l":12.65,"n":360,"o":12.73,"t":"2026-10-06T13:45:00Z","v":35099,"vw":12.679394},{"c":12.705,"h":12.74,"l":12.68,"n":458,"o":12.68,"t":"2026-10-06T14:00:00Z","v":34907,"vw":12.707955},{"c":12.65,"h":12.705,"l":12.635,"n":396,"o":12.705,"t":"2026-10-06T14:15:00Z","v":30606,"vw":12.661646},{"c":12.665,"h":12.725,"l":12.65,"n":263,"o":12.65,"t":"2026-10-06T14:30:00Z","v":17555,"vw":12.679481},{"c":12.65,"h":12.66,"l":12.62,"n":248,"o":12.66,"t":"2026-10-06T14:45:00Z","v":19631,"vw":12.640385},{"c":12.69,"h":12.69,"l":12.66,"n":161,"o":12.66,"t":"2026-10-06T15:00:00Z","v":14981,"vw":12.675204},{"c":12.695,"h":12.715,"l":12.695,"n":279,"o":12.7,"t":"2026-10-06T15:15:00Z","v":30266,"vw":12.701978},{"c":12.66,"h":12.69,"l":12.655,"n":276,"o":12.69,"t":"2026-10-06T15:30:00Z","v":24312,"vw":12.674504},{"c":12.675,"h":12.69,"l":12.65,"n":197,"o":12.66,"t":"2026-10-06T15:45:00Z","v":14501,"vw":12.675995},{"c":12.64,"h":12.67,"l":12.63,"n":145,"o":12.67,"t":"2026-10-06T16:00:00Z","v":13083,"vw":12.652602},{"c":12.665,"h":12.675,"l":12.63,"n":213,"o":12.65,"t":"2026-10-06T16:15:00Z","v":19370,"vw":12.642361},{"c":12.62,"h":12.67,"l":12.61,"n":253,"o":12.665,"t":"2026-10-06T16:30:00Z","v":39799,"vw":12.645511},{"c":12.7,"h":12.7,"l":12.605,"n":572,"o":12.62,"t":"2026-10-06T16:45:00Z","v":98515,"vw":12.661418},{"c":12.665,"h":12.695,"l":12.665,"n":353,"o":12.69,"t":"2026-10-06T17:00:00Z","v":33476,"vw":12.678101},{"c":12.71,"h":12.72,"l":12.67,"n":253,"o":12.67,"t":"2026-10-06T17:15:00Z","v":21607,"vw":12.693517},{"c":12.725,"h":12.74,"l":12.7,"n":295,"o":12.7,"t":"2026-10-06T17:30:00Z","v":31276,"vw":12.721519},{"c":12.75,"h":12.76,"l":12.725,"n":379,"o":12.725,"t":"2026-10-06T17:45:00Z","v":35327,"vw":12.743237},{"c":12.755,"h":12.76,"l":12.74,"n":220,"o":12.755,"t":"2026-10-06T18:00:00Z","v":23899,"vw":12.746536},{"c":12.745,"h":12.76,"l":12.735,"n":258,"o":12.76,"t":"2026-10-06T18:15:00Z","v":33557,"vw":12.745352},{"c":12.755,"h":12.765,"l":12.745,"n":254,"o":12.75,"t":"2026-10-06T18:30:00Z","v":28127,"vw":12.756986},{"c":12.75,"h":12.76,"l":12.73,"n":226,"o":12.76,"t":"2026-10-06T18:45:00Z","v":27279,"vw":12.743176},{"c":12.735,"h":12.75,"l":12.72,"n":554,"o":12.745,"t":"2026-10-06T19:00:00Z","v":73110,"vw":12.728626},{"c":12.67,"h":12.745,"l":12.66,"n":707,"o":12.74,"t":"2026-10-06T19:15:00Z","v":100641,"vw":12.694222},{"c":12.605,"h":12.685,"l":12.593,"n":807,"o":12.67,"t":"2026-10-06T19:30:00Z","v":106595,"vw":12.634072},{"c":12.65,"h":12.67,"l":12.605,"n":1640,"o":12.605,"t":"2026-10-06T19:45:00Z","v":191487,"vw":12.638691},{"c":12.64,"h":12.64,"l":12.64,"n":11,"o":12.64,"t":"2026-10-06T20:00:00Z","v":170236,"vw":12.64},{"c":12.6773,"h":12.6773,"l":12.62,"n":2,"o":12.62,"t":"2026-10-07T11:30:00Z","v":325,"vw":12.642038},{"c":12.62,"h":12.62,"l":12.62,"n":2,"o":12.62,"t":"2026-10-07T11:45:00Z","v":125,"vw":12.62},{"c":12.58,"h":12.58,"l":12.53,"n":10,"o":12.53,"t":"2026-10-07T12:00:00Z","v":1204,"vw":12.538333},{"c":12.59,"h":12.59,"l":12.59,"n":3,"o":12.59,"t":"2026-10-07T13:00:00Z","v":850,"vw":12.59},{"c":12.72,"h":12.72,"l":12.66,"n":7,"o":12.67,"t":"2026-10-07T13:15:00Z","v":2480,"vw":12.669596},{"c":12.76,"h":12.82,"l":12.695,"n":607,"o":12.72,"t":"2026-10-07T13:30:00Z","v":55517,"vw":12.755546},{"c":12.765,"h":12.79,"l":12.72,"n":454,"o":12.76,"t":"2026-10-07T13:45:00Z","v":51296,"vw":12.758942},{"c":12.72,"h":12.78,"l":12.71,"n":418,"o":12.765,"t":"2026-10-07T14:00:00Z","v":36403,"vw":12.742238},{"c":12.78,"h":12.78,"l":12.72,"n":499,"o":12.72,"t":"2026-10-07T14:15:00Z","v":74636,"vw":12.750796},{"c":12.695,"h":12.78,"l":12.69,"n":447,"o":12.775,"t":"2026-10-07T14:30:00Z","v":70278,"vw":12.742259},{"c":12.71,"h":12.74,"l":12.695,"n":288,"o":12.695,"t":"2026-10-07T14:45:00Z","v":29754,"vw":12.722202},{"c":12.755,"h":12.76,"l":12.705,"n":255,"o":12.71,"t":"2026-10-07T15:00:00Z","v":24624,"vw":12.731919},{"c":12.68,"h":12.75,"l":12.67,"n":199,"o":12.75,"t":"2026-10-07T15:15:00Z","v":18012,"vw":12.702495},{"c":12.67,"h":12.695,"l":12.655,"n":304,"o":12.68,"t":"2026-10-07T15:30:00Z","v":42658,"vw":12.671394},{"c":12.63,"h":12.675,"l":12.62,"n":175,"o":12.675,"t":"2026-10-07T15:45:00Z","v":17606,"vw":12.641697},{"c":12.635,"h":12.645,"l":12.625,"n":264,"o":12.635,"t":"2026-10-07T16:00:00Z","v":27709,"vw":12.632669},{"c":12.64,"h":12.68,"l":12.64,"n":340,"o":12.64,"t":"2026-10-07T16:15:00Z","v":38693,"vw":12.660665},{"c":12.58,"h":12.645,"l":12.58,"n":221,"o":12.645,"t":"2026-10-07T16:30:00Z","v":19438,"vw":12.609488},{"c":12.64,"h":12.645,"l":12.58,"n":347,"o":12.585,"t":"2026-10-07T16:45:00Z","v":31492,"vw":12.59507},{"c":12.67,"h":12.685,"l":12.63,"n":224,"o":12.645,"t":"2026-10-07T17:00:00Z","v":26891,"vw":12.651359},{"c":12.705,"h":12.72,"l":12.67,"n":263,"o":12.67,"t":"2026-10-07T17:15:00Z","v":28465,"vw":12.688226},{"c":12.7,"h":12.725,"l":12.69,"n":441,"o":12.709,"t":"2026-10-07T17:30:00Z","v":52871,"vw":12.706717},{"c":12.7,"h":12.725,"l":12.685,"n":307,"o":12.69,"t":"2026-10-07T17:45:00Z","v":38343,"vw":12.702006},{"c":12.73,"h":12.77,"l":12.705,"n":429,"o":12.71,"t":"2026-10-07T18:00:00Z","v":45891,"vw":12.738068},{"c":12.745,"h":12.76,"l":12.725,"n":271,"o":12.725,"t":"2026-10-07T18:15:00Z","v":25698,"vw":12.742305},{"c":12.785,"h":12.785,"l":12.745,"n":399,"o":12.745,"t":"2026-10-07T18:30:00Z","v":47540,"vw":12.754129},{"c":12.795,"h":12.81,"l":12.78,"n":307,"o":12.78,"t":"2026-10-07T18:45:00Z","v":32702,"vw":12.799131},{"c":12.795,"h":12.805,"l":12.785,"n":281,"o":12.795,"t":"2026-10-07T19:00:00Z","v":32997,"vw":12.794608},{"c":12.81,"h":12.82,"l":12.78,"n":397,"o":12.795,"t":"2026-10-07T19:15:00Z","v":42915,"vw":12.797498},{"c":12.77,"h":12.815,"l":12.77,"n":433,"o":12.805,"t":"2026-10-07T19:30:00Z","v":81924,"vw":12.795539},{"c":12.71,"h":12.77,"l":12.7,"n":1314,"o":12.77,"t":"2026-10-07T19:45:00Z","v":196111,"vw":12.726658},{"c":12.71,"h":12.71,"l":12.71,"n":18,"o":12.71,"t":"2026-10-07T20:00:00Z","v":137856,"vw":12.71},{"c":12.79,"h":12.9,"l":12.79,"n":32,"o":12.9,"t":"2026-10-08T12:15:00Z","v":3172,"vw":12.875816},{"c":12.64,"h":12.8,"l":12.64,"n":43,"o":12.8,"t":"2026-10-08T13:00:00Z","v":3978,"vw":12.653483},{"c":12.57,"h":12.6,"l":12.57,"n":13,"o":12.6,"t":"2026-10-08T13:15:00Z","v":1385,"vw":12.582249},{"c":12.63,"h":12.63,"l":12.56,"n":296,"o":12.59,"t":"2026-10-08T13:30:00Z","v":36038,"vw":12.59221},{"c":12.64,"h":12.685,"l":12.59,"n":656,"o":12.64,"t":"2026-10-08T13:45:00Z","v":57899,"vw":12.634124},{"c":12.66,"h":12.685,"l":12.625,"n":357,"o":12.66,"t":"2026-10-08T14:00:00Z","v":30994,"vw":12.660408},{"c":12.68,"h":12.69,"l":12.655,"n":360,"o":12.67,"t":"2026-10-08T14:15:00Z","v":33142,"vw":12.67527},{"c":12.735,"h":12.76,"l":12.69,"n":255,"o":12.69,"t":"2026-10-08T14:30:00Z","v":24913,"vw":12.73501},{"c":12.67,"h":12.755,"l":12.6612,"n":732,"o":12.735,"t":"2026-10-08T14:45:00Z","v":100685,"vw":12.718383},{"c":12.65,"h":12.7,"l":12.65,"n":242,"o":12.67,"t":"2026-10-08T15:00:00Z","v":30828,"vw":12.671491},{"c":12.665,"h":12.67,"l":12.64,"n":327,"o":12.64,"t":"2026-10-08T15:15:00Z","v":41807,"vw":12.652823},{"c":12.665,"h":12.695,"l":12.62,"n":696,"o":12.66,"t":"2026-10-08T15:30:00Z","v":96345,"vw":12.646845},{"c":12.62,"h":12.66,"l":12.6,"n":436,"o":12.66,"t":"2026-10-08T15:45:00Z","v":50297,"vw":12.635625},{"c":12.62,"h":12.63,"l":12.605,"n":326,"o":12.615,"t":"2026-10-08T16:00:00Z","v":47125,"vw":12.616736},{"c":12.63,"h":12.68,"l":12.615,"n":740,"o":12.62,"t":"2026-10-08T16:15:00Z","v":120738,"vw":12.64175},{"c":12.67,"h":12.675,"l":12.625,"n":776,"o":12.635,"t":"2026-10-08T16:30:00Z","v":105958,"vw":12.652077},{"c":12.67,"h":12.69,"l":12.645,"n":598,"o":12.665,"t":"2026-10-08T16:45:00Z","v":80858,"vw":12.668034},{"c":12.73,"h":12.745,"l":12.665,"n":396,"o":12.665,"t":"2026-10-08T17:00:00Z","v":83204,"vw":12.688561},{"c":12.725,"h":12.75,"l":12.69,"n":378,"o":12.7299,"t":"2026-10-08T17:15:00Z","v":45213,"vw":12.723019},{"c":12.715,"h":12.73,"l":12.695,"n":446,"o":12.72,"t":"2026-10-08T17:30:00Z","v":49437,"vw":12.71104},{"c":12.695,"h":12.715,"l":12.67,"n":265,"o":12.71,"t":"2026-10-08T17:45:00Z","v":41666,"vw":12.691509},{"c":12.69,"h":12.695,"l":12.64,"n":296,"o":12.695,"t":"2026-10-08T18:00:00Z","v":37997,"vw":12.66572},{"c":12.68,"h":12.705,"l":12.67,"n":199,"o":12.695,"t":"2026-10-08T18:15:00Z","v":26213,"vw":12.684207},{"c":12.69,"h":12.69,"l":12.66,"n":257,"o":12.6799,"t":"2026-10-08T18:30:00Z","v":27043,"vw":12.674661},{"c":12.665,"h":12.7,"l":12.665,"n":234,"o":12.69,"t":"2026-10-08T18:45:00Z","v":25074,"vw":12.691409},{"c":12.645,"h":12.685,"l":12.64,"n":290,"o":12.665,"t":"2026-10-08T19:00:00Z","v":33141,"vw":12.664834},{"c":12.635,"h":12.65,"l":12.63,"n":243,"o":12.64,"t":"2026-10-08T19:15:00Z","v":48025,"vw":12.637618},{"c":12.645,"h":12.66,"l":12.635,"n":329,"o":12.64,"t":"2026-10-08T19:30:00Z","v":32481,"vw":12.647375},{"c":12.665,"h":12.69,"l":12.645,"n":1882,"o":12.645,"t":"2026-10-08T19:45:00Z","v":436995,"vw":12.669428},{"c":12.65,"h":12.65,"l":12.65,"n":9,"o":12.65,"t":"2026-10-08T20:00:00Z","v":107326,"vw":12.65},{"c":12.65,"h":12.69,"l":12.65,"n":8,"o":12.69,"t":"2026-10-08T20:15:00Z","v":4119,"vw":12.68437},{"c":12.51,"h":12.62,"l":12.51,"n":11,"o":12.62,"t":"2026-10-09T13:15:00Z","v":782,"vw":12.557882},{"c":12.4605,"h":12.63,"l":12.4605,"n":460,"o":12.56,"t":"2026-10-09T13:30:00Z","v":49229,"vw":12.554592},{"c":12.44,"h":12.46,"l":12.41,"n":491,"o":12.45,"t":"2026-10-09T13:45:00Z","v":43258,"vw":12.42904},{"c":12.38,"h":12.43,"l":12.325,"n":749,"o":12.43,"t":"2026-10-09T14:00:00Z","v":62378,"vw":12.373462},{"c":12.4,"h":12.42,"l":12.35,"n":801,"o":12.38,"t":"2026-10-09T14:15:00Z","v":67809,"vw":12.392569},{"c":12.42,"h":12.465,"l":12.4,"n":858,"o":12.415,"t":"2026-10-09T14:30:00Z","v":90470,"vw":12.43385},{"c":12.37,"h":12.44,"l":12.37,"n":489,"o":12.42,"t":"2026-10-09T14:45:00Z","v":47058,"vw":12.40348},{"c":12.4,"h":12.4,"l":12.2707,"n":1653,"o":12.375,"t":"2026-10-09T15:00:00Z","v":236739,"vw":12.330767},{"c":12.32,"h":12.4,"l":12.315,"n":558,"o":12.4,"t":"2026-10-09T15:15:00Z","v":51533,"vw":12.342769},{"c":12.2388,"h":12.33,"l":12.23,"n":438,"o":12.32,"t":"2026-10-09T15:30:00Z","v":39621,"vw":12.288273},{"c":12.26,"h":12.29,"l":12.24,"n":462,"o":12.24,"t":"2026-10-09T15:45:00Z","v":36733,"vw":12.263677},{"c":12.285,"h":12.29,"l":12.25,"n":313,"o":12.25,"t":"2026-10-09T16:00:00Z","v":26520,"vw":12.266984},{"c":12.215,"h":12.32,"l":12.215,"n":588,"o":12.285,"t":"2026-10-09T16:15:00Z","v":80591,"vw":12.283551},{"c":12.25,"h":12.25,"l":12.185,"n":615,"o":12.21,"t":"2026-10-09T16:30:00Z","v":65257,"vw":12.226865},{"c":12.21,"h":12.25,"l":12.205,"n":567,"o":12.2475,"t":"2026-10-09T16:45:00Z","v":70022,"vw":12.230608},{"c":12.195,"h":12.24,"l":12.185,"n":695,"o":12.22,"t":"2026-10-09T17:00:00Z","v":93296,"vw":12.20746},{"c":12.215,"h":12.235,"l":12.185,"n":520,"o":12.2,"t":"2026-10-09T17:15:00Z","v":73420,"vw":12.213146},{"c":12.215,"h":12.24,"l":12.19,"n":737,"o":12.215,"t":"2026-10-09T17:30:00Z","v":118539,"vw":12.213691},{"c":12.21,"h":12.24,"l":12.21,"n":577,"o":12.22,"t":"2026-10-09T17:45:00Z","v":67600,"vw":12.225826},{"c":12.155,"h":12.205,"l":12.145,"n":478,"o":12.205,"t":"2026-10-09T18:00:00Z","v":86413,"vw":12.170952},{"c":12.13,"h":12.16,"l":12.12,"n":1119,"o":12.155,"t":"2026-10-09T18:15:00Z","v":156703,"vw":12.143764},{"c":12.09,"h":12.13,"l":12.09,"n":543,"o":12.13,"t":"2026-10-09T18:30:00Z","v":70741,"vw":12.106148},{"c":12.125,"h":12.14,"l":12.085,"n":922,"o":12.095,"t":"2026-10-09T18:45:00Z","v":117043,"vw":12.110671},{"c":12.13,"h":12.145,"l":12.11,"n":767,"o":12.125,"t":"2026-10-09T19:00:00Z","v":106214,"vw":12.127187},{"c":12.13,"h":12.13,"l":12.1,"n":585,"o":12.12,"t":"2026-10-09T19:15:00Z","v":83464,"vw":12.115266},{"c":12.15,"h":12.165,"l":12.115,"n":974,"o":12.13,"t":"2026-10-09T19:30:00Z","v":132588,"vw":12.140529},{"c":12.22,"h":12.22,"l":12.135,"n":2371,"o":12.15,"t":"2026-10-09T19:45:00Z","v":414387,"vw":12.171004},{"c":12.2,"h":12.2,"l":12.2,"n":14,"o":12.2,"t":"2026-10-09T20:00:00Z","v":139306,"vw":12.2},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-12T09:30:00Z","v":300,"vw":12.1},{"c":12.16,"h":12.35,"l":12.1,"n":24,"o":12.35,"t":"2026-10-12T12:00:00Z","v":3889,"vw":12.196953},{"c":12.17,"h":12.22,"l":12.11,"n":150,"o":12.15,"t":"2026-10-12T13:30:00Z","v":27206,"vw":12.169913},{"c":12.17,"h":12.2127,"l":12.13,"n":303,"o":12.18,"t":"2026-10-12T13:45:00Z","v":24378,"vw":12.184791},{"c":12.165,"h":12.18,"l":12.135,"n":313,"o":12.17,"t":"2026-10-12T14:00:00Z","v":30511,"vw":12.157448},{"c":12.16,"h":12.18,"l":12.14,"n":380,"o":12.165,"t":"2026-10-12T14:15:00Z","v":48807,"vw":12.158267},{"c":12.135,"h":12.17,"l":12.135,"n":137,"o":12.17,"t":"2026-10-12T14:30:00Z","v":12155,"vw":12.148417},{"c":12.115,"h":12.135,"l":12.115,"n":71,"o":12.135,"t":"2026-10-12T14:45:00Z","v":6796,"vw":12.128783},{"c":12.125,"h":12.13,"l":12.105,"n":200,"o":12.115,"t":"2026-10-12T15:00:00Z","v":15555,"vw":12.119347},{"c":12.14,"h":12.14,"l":12.125,"n":92,"o":12.125,"t":"2026-10-12T15:15:00Z","v":6000,"vw":12.133657},{"c":12.145,"h":12.165,"l":12.135,"n":262,"o":12.135,"t":"2026-10-12T15:30:00Z","v":27563,"vw":12.151242},{"c":12.15,"h":12.155,"l":12.13,"n":157,"o":12.145,"t":"2026-10-12T15:45:00Z","v":11352,"vw":12.140697},{"c":12.145,"h":12.155,"l":12.135,"n":130,"o":12.155,"t":"2026-10-12T16:00:00Z","v":15058,"vw":12.14534},{"c":12.15,"h":12.155,"l":12.1432,"n":159,"o":12.1432,"t":"2026-10-12T16:15:00Z","v":10081,"vw":12.149138},{"c":12.135,"h":12.15,"l":12.13,"n":129,"o":12.15,"t":"2026-10-12T16:30:00Z","v":13142,"vw":12.139252},{"c":12.145,"h":12.15,"l":12.14,"n":168,"o":12.14,"t":"2026-10-12T16:45:00Z","v":16138,"vw":12.14444},{"c":12.135,"h":12.146,"l":12.135,"n":189,"o":12.145,"t":"2026-10-12T17:00:00Z","v":18790,"vw":12.138515},{"c":12.125,"h":12.13,"l":12.12,"n":187,"o":12.13,"t":"2026-10-12T17:15:00Z","v":24152,"vw":12.124977},{"c":12.125,"h":12.13,"l":12.115,"n":124,"o":12.12,"t":"2026-10-12T17:30:00Z","v":8840,"vw":12.121036},{"c":12.145,"h":12.145,"l":12.125,"n":168,"o":12.125,"t":"2026-10-12T17:45:00Z","v":12168,"vw":12.137651},{"c":12.145,"h":12.15,"l":12.135,"n":140,"o":12.14,"t":"2026-10-12T18:00:00Z","v":13886,"vw":12.142392},{"c":12.16,"h":12.16,"l":12.13,"n":201,"o":12.145,"t":"2026-10-12T18:15:00Z","v":26688,"vw":12.14359},{"c":12.135,"h":12.16,"l":12.13,"n":165,"o":12.155,"t":"2026-10-12T18:30:00Z","v":12708,"vw":12.146112},{"c":12.1499,"h":12.1499,"l":12.125,"n":167,"o":12.135,"t":"2026-10-12T18:45:00Z","v":15740,"vw":12.134958},{"c":12.155,"h":12.165,"l":12.14,"n":217,"o":12.15,"t":"2026-10-12T19:00:00Z","v":21087,"vw":12.153423},{"c":12.15,"h":12.16,"l":12.14,"n":261,"o":12.1513,"t":"2026-10-12T19:15:00Z","v":24599,"vw":12.15373},{"c":12.13,"h":12.1458,"l":12.13,"n":333,"o":12.145,"t":"2026-10-12T19:30:00Z","v":32942,"vw":12.138753},{"c":12.16,"h":12.175,"l":12.13,"n":1330,"o":12.135,"t":"2026-10-12T19:45:00Z","v":180000,"vw":12.155651},{"c":12.1569,"h":12.165,"l":12.1569,"n":22,"o":12.165,"t":"2026-10-12T20:00:00Z","v":86855,"vw":12.160017},{"c":12.16,"h":12.16,"l":12.16,"n":2,"o":12.16,"t":"2026-10-12T21:15:00Z","v":258,"vw":12.16},{"c":12.151,"h":12.2,"l":11.8024,"n":35,"o":12.1,"t":"2026-10-13T12:15:00Z","v":4641,"vw":12.107281},{"c":12.15,"h":12.15,"l":12.13,"n":23,"o":12.15,"t":"2026-10-13T12:30:00Z","v":1311,"vw":12.138901},{"c":12.1,"h":12.1,"l":12.1,"n":4,"o":12.1,"t":"2026-10-13T12:45:00Z","v":352,"vw":12.1},{"c":12.27,"h":12.31,"l":12.1,"n":90,"o":12.17,"t":"2026-10-13T13:00:00Z","v":10675,"vw":12.181662},{"c":12.3,"h":12.34,"l":12.24,"n":223,"o":12.24,"t":"2026-10-13T13:15:00Z","v":17021,"vw":12.301934},{"c":12.36,"h":12.46,"l":12.31,"n":1329,"o":12.31,"t":"2026-10-13T13:30:00Z","v":203276,"vw":12.382175},{"c":12.365,"h":12.38,"l":12.31,"n":729,"o":12.37,"t":"2026-10-13T13:45:00Z","v":77832,"vw":12.344836},{"c":12.34,"h":12.405,"l":12.33,"n":615,"o":12.36,"t":"2026-10-13T14:00:00Z","v":83130,"vw":12.369854},{"c":12.335,"h":12.35,"l":12.295,"n":557,"o":12.335,"t":"2026-10-13T14:15:00Z","v":63061,"vw":12.322454},{"c":12.3,"h":12.335,"l":12.27,"n":529,"o":12.335,"t":"2026-10-13T14:30:00Z","v":53980,"vw":12.296833},{"c":12.31,"h":12.325,"l":12.275,"n":927,"o":12.295,"t":"2026-10-13T14:45:00Z","v":156459,"vw":12.296445},{"c":12.335,"h":12.345,"l":12.2999,"n":409,"o":12.31,"t":"2026-10-13T15:00:00Z","v":61703,"vw":12.319891},{"c":12.33,"h":12.35,"l":12.315,"n":513,"o":12.33,"t":"2026-10-13T15:15:00Z","v":79276,"vw":12.332837},{"c":12.3,"h":12.34,"l":12.28,"n":332,"o":12.34,"t":"2026-10-13T15:30:00Z","v":46249,"vw":12.301478},{"c":12.285,"h":12.315,"l":12.27,"n":451,"o":12.3,"t":"2026-10-13T15:45:00Z","v":67307,"vw":12.288369},{"c":12.31,"h":12.31,"l":12.255,"n":442,"o":12.28,"t":"2026-10-13T16:00:00Z","v":65661,"vw":12.269029},{"c":12.295,"h":12.32,"l":12.29,"n":175,"o":12.31,"t":"2026-10-13T16:15:00Z","v":19751,"vw":12.299939},{"c":12.27,"h":12.31,"l":12.27,"n":217,"o":12.29,"t":"2026-10-13T16:30:00Z","v":29577,"vw":12.294597},{"c":12.24,"h":12.275,"l":12.24,"n":175,"o":12.275,"t":"2026-10-13T16:45:00Z","v":22874,"vw":12.256786},{"c":12.205,"h":12.24,"l":12.19,"n":348,"o":12.24,"t":"2026-10-13T17:00:00Z","v":48440,"vw":12.219756},{"c":12.21,"h":12.22,"l":12.2,"n":265,"o":12.205,"t":"2026-10-13T17:15:00Z","v":47088,"vw":12.212987},{"c":12.24,"h":12.25,"l":12.205,"n":288,"o":12.21,"t":"2026-10-13T17:30:00Z","v":36154,"vw":12.227143},{"c":12.245,"h":12.245,"l":12.22,"n":221,"o":12.235,"t":"2026-10-13T17:45:00Z","v":27074,"vw":12.235155},{"c":12.22,"h":12.26,"l":12.22,"n":440,"o":12.24,"t":"2026-10-13T18:00:00Z","v":111972,"vw":12.242047},{"c":12.21,"h":12.23,"l":12.205,"n":229,"o":12.225,"t":"2026-10-13T18:15:00Z","v":31577,"vw":12.21718},{"c":12.215,"h":12.22,"l":12.2,"n":256,"o":12.215,"t":"2026-10-13T18:30:00Z","v":35863,"vw":12.208344},{"c":12.245,"h":12.25,"l":12.22,"n":332,"o":12.22,"t":"2026-10-13T18:45:00Z","v":51342,"vw":12.231015},{"c":12.245,"h":12.265,"l":12.2301,"n":349,"o":12.24,"t":"2026-10-13T19:00:00Z","v":63164,"vw":12.246253},{"c":12.275,"h":12.275,"l":12.21,"n":663,"o":12.25,"t":"2026-10-13T19:15:00Z","v":100143,"vw":12.236151},{"c":12.26,"h":12.27,"l":12.245,"n":454,"o":12.27,"t":"2026-10-13T19:30:00Z","v":46849,"vw":12.260571},{"c":12.25,"h":12.28,"l":12.23,"n":1190,"o":12.25,"t":"2026-10-13T19:45:00Z","v":183382,"vw":12.255099},{"c":12.27,"h":12.27,"l":12.25,"n":21,"o":12.25,"t":"2026-10-13T20:00:00Z","v":217764,"vw":12.269804},{"c":12.54,"h":12.54,"l":12.54,"n":1,"o":12.54,"t":"2026-10-14T08:30:00Z","v":100,"vw":12.54},{"c":12.27,"h":12.3,"l":12.27,"n":3,"o":12.3,"t":"2026-10-14T13:00:00Z","v":202,"vw":12.284925},{"c":12.09,"h":12.09,"l":12.04,"n":3,"o":12.04,"t":"2026-10-14T13:15:00Z","v":600,"vw":12.081667},{"c":12.19,"h":12.19,"l":12.07,"n":445,"o":12.09,"t":"2026-10-14T13:30:00Z","v":48388,"vw":12.148914},{"c":12.125,"h":12.195,"l":12.12,"n":251,"o":12.19,"t":"2026-10-14T13:45:00Z","v":23692,"vw":12.166337},{"c":12.07,"h":12.125,"l":12.06,"n":500,"o":12.125,"t":"2026-10-14T14:00:00Z","v":35957,"vw":12.087715},{"c":12.14,"h":12.14,"l":12.07,"n":666,"o":12.08,"t":"2026-10-14T14:15:00Z","v":50788,"vw":12.106989},{"c":12.19,"h":12.19,"l":12.125,"n":441,"o":12.135,"t":"2026-10-14T14:30:00Z","v":35123,"vw":12.155091},{"c":12.1805,"h":12.205,"l":12.17,"n":388,"o":12.19,"t":"2026-10-14T14:45:00Z","v":31887,"vw":12.189912},{"c":12.155,"h":12.1888,"l":12.125,"n":452,"o":12.1888,"t":"2026-10-14T15:00:00Z","v":36626,"vw":12.150121},{"c":12.205,"h":12.21,"l":12.155,"n":319,"o":12.155,"t":"2026-10-14T15:15:00Z","v":21709,"vw":12.190553},{"c":12.211,"h":12.215,"l":12.195,"n":304,"o":12.205,"t":"2026-10-14T15:30:00Z","v":20200,"vw":12.205875},{"c":12.2605,"h":12.27,"l":12.215,"n":370,"o":12.215,"t":"2026-10-14T15:45:00Z","v":24992,"vw":12.256325},{"c":12.2505,"h":12.28,"l":12.25,"n":238,"o":12.2601,"t":"2026-10-14T16:00:00Z","v":14888,"vw":12.265054},{"c":12.295,"h":12.3,"l":12.24,"n":368,"o":12.25,"t":"2026-10-14T16:15:00Z","v":33041,"vw":12.258008},{"c":12.315,"h":12.315,"l":12.2705,"n":292,"o":12.295,"t":"2026-10-14T16:30:00Z","v":21337,"vw":12.290135},{"c":12.3441,"h":12.355,"l":12.305,"n":289,"o":12.32,"t":"2026-10-14T16:45:00Z","v":20469,"vw":12.328974},{"c":12.35,"h":12.36,"l":12.34,"n":235,"o":12.35,"t":"2026-10-14T17:00:00Z","v":17640,"vw":12.346143},{"c":12.345,"h":12.365,"l":12.34,"n":250,"o":12.35,"t":"2026-10-14T17:15:00Z","v":20797,"vw":12.355163},{"c":12.375,"h":12.375,"l":12.34,"n":421,"o":12.35,"t":"2026-10-14T17:30:00Z","v":41016,"vw":12.358226},{"c":12.31,"h":12.37,"l":12.285,"n":676,"o":12.37,"t":"2026-10-14T17:45:00Z","v":104214,"vw":12.334752},{"c":12.42,"h":12.425,"l":12.31,"n":383,"o":12.31,"t":"2026-10-14T18:00:00Z","v":54302,"vw":12.358306},{"c":12.3718,"h":12.41,"l":12.3701,"n":347,"o":12.41,"t":"2026-10-14T18:15:00Z","v":30669,"vw":12.397399},{"c":12.36,"h":12.385,"l":12.35,"n":503,"o":12.375,"t":"2026-10-14T18:30:00Z","v":63471,"vw":12.367718},{"c":12.385,"h":12.385,"l":12.36,"n":273,"o":12.365,"t":"2026-10-14T18:45:00Z","v":25808,"vw":12.371955},{"c":12.375,"h":12.4,"l":12.37,"n":318,"o":12.39,"t":"2026-10-14T19:00:00Z","v":41020,"vw":12.37945},{"c":12.375,"h":12.385,"l":12.355,"n":395,"o":12.37,"t":"2026-10-14T19:15:00Z","v":52471,"vw":12.369542},{"c":12.335,"h":12.37,"l":12.33,"n":380,"o":12.37,"t":"2026-10-14T19:30:00Z","v":43164,"vw":12.346125},{"c":12.315,"h":12.34,"l":12.31,"n":1488,"o":12.335,"t":"2026-10-14T19:45:00Z","v":170177,"vw":12.321484},{"c":12.32,"h":12.32,"l":12.32,"n":11,"o":12.32,"t":"2026-10-14T20:00:00Z","v":118735,"vw":12.32},{"c":12.2,"h":12.21,"l":12.2,"n":8,"o":12.2,"t":"2026-10-15T13:00:00Z","v":2848,"vw":12.202919},{"c":12.3,"h":12.34,"l":12.3,"n":18,"o":12.31,"t":"2026-10-15T13:15:00Z","v":2201,"vw":12.31345},{"c":12.445,"h":12.445,"l":12.31,"n":298,"o":12.31,"t":"2026-10-15T13:30:00Z","v":35820,"vw":12.364699},{"c":12.43,"h":12.46,"l":12.395,"n":874,"o":12.46,"t":"2026-10-15T13:45:00Z","v":101822,"vw":12.422037},{"c":12.415,"h":12.475,"l":12.4,"n":453,"o":12.42,"t":"2026-10-15T14:00:00Z","v":32839,"vw":12.438872},{"c":12.415,"h":12.45,"l":12.405,"n":314,"o":12.415,"t":"2026-10-15T14:15:00Z","v":20158,"vw":12.43492},{"c":12.43,"h":12.45,"l":12.42,"n":545,"o":12.42,"t":"2026-10-15T14:30:00Z","v":41598,"vw":12.435795},{"c":12.45,"h":12.48,"l":12.425,"n":279,"o":12.43,"t":"2026-10-15T14:45:00Z","v":20556,"vw":12.456857},{"c":12.445,"h":12.465,"l":12.43,"n":309,"o":12.45,"t":"2026-10-15T15:00:00Z","v":29179,"vw":12.448702},{"c":12.45,"h":12.46,"l":12.43,"n":298,"o":12.45,"t":"2026-10-15T15:15:00Z","v":23999,"vw":12.447552},{"c":12.495,"h":12.5,"l":12.45,"n":527,"o":12.455,"t":"2026-10-15T15:30:00Z","v":43481,"vw":12.479323},{"c":12.435,"h":12.495,"l":12.43,"n":253,"o":12.495,"t":"2026-10-15T15:45:00Z","v":19760,"vw":12.462335},{"c":12.445,"h":12.4488,"l":12.425,"n":281,"o":12.43,"t":"2026-10-15T16:00:00Z","v":14587,"vw":12.435952},{"c":12.48,"h":12.495,"l":12.445,"n":268,"o":12.445,"t":"2026-10-15T16:15:00Z","v":19649,"vw":12.470309},{"c":12.43,"h":12.48,"l":12.43,"n":252,"o":12.48,"t":"2026-10-15T16:30:00Z","v":15827,"vw":12.456276},{"c":12.425,"h":12.45,"l":12.42,"n":335,"o":12.435,"t":"2026-10-15T16:45:00Z","v":28820,"vw":12.435592},{"c":12.395,"h":12.425,"l":12.39,"n":202,"o":12.42,"t":"2026-10-15T17:00:00Z","v":21248,"vw":12.409942},{"c":12.37,"h":12.3999,"l":12.37,"n":212,"o":12.39,"t":"2026-10-15T17:15:00Z","v":13522,"vw":12.387677},{"c":12.37,"h":12.39,"l":12.36,"n":180,"o":12.37,"t":"2026-10-15T17:30:00Z","v":14162,"vw":12.383557},{"c":12.355,"h":12.379,"l":12.34,"n":268,"o":12.375,"t":"2026-10-15T17:45:00Z","v":34263,"vw":12.353534},{"c":12.38,"h":12.385,"l":12.36,"n":245,"o":12.36,"t":"2026-10-15T18:00:00Z","v":17946,"vw":12.372327},{"c":12.38,"h":12.39,"l":12.375,"n":206,"o":12.375,"t":"2026-10-15T18:15:00Z","v":13264,"vw":12.384505},{"c":12.385,"h":12.3999,"l":12.3813,"n":302,"o":12.385,"t":"2026-10-15T18:30:00Z","v":22505,"vw":12.392377},{"c":12.385,"h":12.3893,"l":12.375,"n":245,"o":12.385,"t":"2026-10-15T18:45:00Z","v":16213,"vw":12.381749},{"c":12.315,"h":12.3888,"l":12.3,"n":457,"o":12.38,"t":"2026-10-15T19:00:00Z","v":37384,"vw":12.33784},{"c":12.265,"h":12.34,"l":12.26,"n":368,"o":12.319,"t":"2026-10-15T19:15:00Z","v":25067,"vw":12.299253},{"c":12.265,"h":12.295,"l":12.255,"n":483,"o":12.26,"t":"2026-10-15T19:30:00Z","v":36411,"vw":12.273063},{"c":12.24,"h":12.275,"l":12.24,"n":1394,"o":12.265,"t":"2026-10-15T19:45:00Z","v":125461,"vw":12.256026},{"c":12.26,"h":12.26,"l":12.26,"n":9,"o":12.26,"t":"2026-10-15T20:00:00Z","v":82408,"vw":12.26},{"c":12.29,"h":12.29,"l":12.28,"n":3,"o":12.28,"t":"2026-10-16T13:00:00Z","v":307,"vw":12.283448},{"c":12.38,"h":12.38,"l":12.38,"n":1,"o":12.38,"t":"2026-10-16T13:15:00Z","v":100,"vw":12.38},{"c":12.37,"h":12.41,"l":12.345,"n":229,"o":12.38,"t":"2026-10-16T13:30:00Z","v":22598,"vw":12.374795},{"c":12.34,"h":12.36,"l":12.3,"n":384,"o":12.36,"t":"2026-10-16T13:45:00Z","v":36258,"vw":12.32201},{"c":12.33,"h":12.39,"l":12.33,"n":234,"o":12.34,"t":"2026-10-16T14:00:00Z","v":13636,"vw":12.36019},{"c":12.295,"h":12.3488,"l":12.265,"n":416,"o":12.34,"t":"2026-10-16T14:15:00Z","v":30172,"vw":12.296633},{"c":12.25,"h":12.33,"l":12.25,"n":271,"o":12.295,"t":"2026-10-16T14:30:00Z","v":22739,"vw":12.299497},{"c":12.3525,"h":12.365,"l":12.25,"n":347,"o":12.25,"t":"2026-10-16T14:45:00Z","v":29903,"vw":12.307499},{"c":12.36,"h":12.375,"l":12.35,"n":290,"o":12.35,"t":"2026-10-16T15:00:00Z","v":24996,"vw":12.363329},{"c":12.42,"h":12.43,"l":12.335,"n":568,"o":12.35,"t":"2026-10-16T15:15:00Z","v":63599,"vw":12.38383},{"c":12.445,"h":12.455,"l":12.4,"n":278,"o":12.42,"t":"2026-10-16T15:30:00Z","v":34031,"vw":12.430582},{"c":12.39,"h":12.45,"l":12.38,"n":501,"o":12.45,"t":"2026-10-16T15:45:00Z","v":96021,"vw":12.41303},{"c":12.41,"h":12.42,"l":12.37,"n":311,"o":12.385,"t":"2026-10-16T16:00:00Z","v":64040,"vw":12.413861},{"c":12.395,"h":12.41,"l":12.38,"n":337,"o":12.41,"t":"2026-10-16T16:15:00Z","v":47818,"vw":12.397651},{"c":12.405,"h":12.41,"l":12.375,"n":188,"o":12.395,"t":"2026-10-16T16:30:00Z","v":44866,"vw":12.404806},{"c":12.38,"h":12.415,"l":12.38,"n":171,"o":12.405,"t":"2026-10-16T16:45:00Z","v":28515,"vw":12.395056},{"c":12.36,"h":12.39,"l":12.34,"n":685,"o":12.38,"t":"2026-10-16T17:00:00Z","v":161943,"vw":12.36976},{"c":12.375,"h":12.38,"l":12.365,"n":385,"o":12.37,"t":"2026-10-16T17:15:00Z","v":77648,"vw":12.373786},{"c":12.42,"h":12.44,"l":12.36,"n":356,"o":12.375,"t":"2026-10-16T17:30:00Z","v":67109,"vw":12.391263},{"c":12.455,"h":12.465,"l":12.415,"n":274,"o":12.42,"t":"2026-10-16T17:45:00Z","v":37804,"vw":12.431702},{"c":12.45,"h":12.475,"l":12.44,"n":296,"o":12.455,"t":"2026-10-16T18:00:00Z","v":32441,"vw":12.457514},{"c":12.5,"h":12.505,"l":12.4412,"n":337,"o":12.45,"t":"2026-10-16T18:15:00Z","v":49363,"vw":12.476078},{"c":12.515,"h":12.52,"l":12.47,"n":489,"o":12.495,"t":"2026-10-16T18:30:00Z","v":147079,"vw":12.484392},{"c":12.515,"h":12.535,"l":12.505,"n":257,"o":12.515,"t":"2026-10-16T18:45:00Z","v":43369,"vw":12.517518},{"c":12.56,"h":12.56,"l":12.51,"n":215,"o":12.5198,"t":"2026-10-16T19:00:00Z","v":31929,"vw":12.528722},{"c":12.51,"h":12.565,"l":12.49,"n":324,"o":12.56,"t":"2026-10-16T19:15:00Z","v":40665,"vw":12.540951},{"c":12.515,"h":12.53,"l":12.5,"n":473,"o":12.52,"t":"2026-10-16T19:30:00Z","v":51049,"vw":12.51416},{"c":12.51,"h":12.535,"l":12.505,"n":1802,"o":12.515,"t":"2026-10-16T19:45:00Z","v":285776,"vw":12.519986},{"c":12.51,"h":12.515,"l":12.51,"n":13,"o":12.515,"t":"2026-10-16T20:00:00Z","v":126288,"vw":12.510013},{"c":12.39,"h":12.39,"l":12.39,"n":4,"o":12.39,"t":"2026-10-16T20:45:00Z","v":483,"vw":12.39},{"c":12.53,"h":12.53,"l":12.53,"n":2,"o":12.53,"t":"2026-10-19T08:15:00Z","v":1383,"vw":12.53},{"c":12.99,"h":12.99,"l":12.99,"n":3,"o":12.99,"t":"2026-10-19T09:00:00Z","v":102,"vw":12.99},{"c":12.55,"h":12.55,"l":12.4,"n":24,"o":12.4,"t":"2026-10-19T12:30:00Z","v":1434,"vw":12.421428},{"c":12.52,"h":12.52,"l":12.52,"n":3,"o":12.52,"t":"2026-10-19T13:00:00Z","v":869,"vw":12.52},{"c":12.6,"h":12.62,"l":12.6,"n":28,"o":12.605,"t":"2026-10-19T13:15:00Z","v":2617,"vw":12.607768},{"c":12.54,"h":12.63,"l":12.51,"n":262,"o":12.57,"t":"2026-10-19T13:30:00Z","v":22395,"vw":12.572667},{"c":12.52,"h":12.56,"l":12.52,"n":252,"o":12.55,"t":"2026-10-19T13:45:00Z","v":13055,"vw":12.547643},{"c":12.465,"h":12.53,"l":12.43,"n":667,"o":12.525,"t":"2026-10-19T14:00:00Z","v":54780,"vw":12.46168},{"c":12.455,"h":12.47,"l":12.44,"n":458,"o":12.47,"t":"2026-10-19T14:15:00Z","v":51082,"vw":12.452153},{"c":12.47,"h":12.48,"l":12.45,"n":345,"o":12.455,"t":"2026-10-19T14:30:00Z","v":30314,"vw":12.46412},{"c":12.47,"h":12.48,"l":12.44,"n":362,"o":12.46,"t":"2026-10-19T14:45:00Z","v":29009,"vw":12.457959},{"c":12.5,"h":12.5,"l":12.46,"n":477,"o":12.47,"t":"2026-10-19T15:00:00Z","v":85727,"vw":12.473499},{"c":12.53,"h":12.5388,"l":12.485,"n":411,"o":12.5,"t":"2026-10-19T15:15:00Z","v":55599,"vw":12.500888},{"c":12.5211,"h":12.54,"l":12.51,"n":393,"o":12.53,"t":"2026-10-19T15:30:00Z","v":54010,"vw":12.527587},{"c":12.53,"h":12.54,"l":12.51,"n":452,"o":12.52,"t":"2026-10-19T15:45:00Z","v":57904,"vw":12.531796},{"c":12.525,"h":12.53,"l":12.505,"n":386,"o":12.53,"t":"2026-10-19T16:00:00Z","v":48019,"vw":12.51646},{"c":12.57,"h":12.575,"l":12.525,"n":601,"o":12.525,"t":"2026-10-19T16:15:00Z","v":72639,"vw":12.556422},{"c":12.545,"h":12.575,"l":12.545,"n":368,"o":12.5688,"t":"2026-10-19T16:30:00Z","v":55649,"vw":12.559934},{"c":12.56,"h":12.56,"l":12.53,"n":295,"o":12.545,"t":"2026-10-19T16:45:00Z","v":26252,"vw":12.542646},{"c":12.555,"h":12.565,"l":12.535,"n":272,"o":12.555,"t":"2026-10-19T17:00:00Z","v":26904,"vw":12.551233},{"c":12.575,"h":12.58,"l":12.5512,"n":234,"o":12.56,"t":"2026-10-19T17:15:00Z","v":16020,"vw":12.572004},{"c":12.575,"h":12.5799,"l":12.565,"n":235,"o":12.57,"t":"2026-10-19T17:30:00Z","v":15182,"vw":12.569961},{"c":12.595,"h":12.595,"l":12.57,"n":304,"o":12.58,"t":"2026-10-19T17:45:00Z","v":24045,"vw":12.579827},{"c":12.635,"h":12.64,"l":12.6,"n":333,"o":12.6,"t":"2026-10-19T18:00:00Z","v":25989,"vw":12.618947},{"c":12.61,"h":12.64,"l":12.605,"n":368,"o":12.635,"t":"2026-10-19T18:15:00Z","v":36137,"vw":12.617611},{"c":12.615,"h":12.63,"l":12.6101,"n":353,"o":12.615,"t":"2026-10-19T18:30:00Z","v":63616,"vw":12.62225},{"c":12.62,"h":12.625,"l":12.615,"n":263,"o":12.615,"t":"2026-10-19T18:45:00Z","v":16201,"vw":12.619577},{"c":12.6188,"h":12.6299,"l":12.595,"n":294,"o":12.61,"t":"2026-10-19T19:00:00Z","v":35615,"vw":12.612966},{"c":12.605,"h":12.6399,"l":12.605,"n":305,"o":12.615,"t":"2026-10-19T19:15:00Z","v":25822,"vw":12.62297},{"c":12.62,"h":12.62,"l":12.59,"n":289,"o":12.605,"t":"2026-10-19T19:30:00Z","v":43030,"vw":12.600611},{"c":12.62,"h":12.64,"l":12.605,"n":1143,"o":12.615,"t":"2026-10-19T19:45:00Z","v":179000,"vw":12.624628},{"c":12.61,"h":12.61,"l":12.61,"n":7,"o":12.61,"t":"2026-10-19T20:00:00Z","v":81048,"vw":12.61},{"c":12.61,"h":12.61,"l":12.61,"n":5,"o":12.61,"t":"2026-10-20T11:15:00Z","v":450,"vw":12.61},{"c":12.55,"h":12.55,"l":12.55,"n":5,"o":12.55,"t":"2026-10-20T11:45:00Z","v":901,"vw":12.55},{"c":12.6,"h":12.6,"l":12.6,"n":8,"o":12.6,"t":"2026-10-20T12:15:00Z","v":207,"vw":12.6},{"c":12.71,"h":12.71,"l":12.7,"n":8,"o":12.7,"t":"2026-10-20T12:45:00Z","v":840,"vw":12.701429},{"c":12.75,"h":12.75,"l":12.75,"n":2,"o":12.75,"t":"2026-10-20T13:00:00Z","v":200,"vw":12.75},{"c":12.78,"h":12.78,"l":12.77,"n":3,"o":12.77,"t":"2026-10-20T13:15:00Z","v":1001,"vw":12.778002},{"c":12.805,"h":12.815,"l":12.73,"n":167,"o":12.74,"t":"2026-10-20T13:30:00Z","v":28514,"vw":12.762811},{"c":12.795,"h":12.86,"l":12.79,"n":256,"o":12.83,"t":"2026-10-20T13:45:00Z","v":27162,"vw":12.821338},{"c":12.775,"h":12.845,"l":12.775,"n":582,"o":12.79,"t":"2026-10-20T14:00:00Z","v":68828,"vw":12.797355},{"c":12.845,"h":12.855,"l":12.765,"n":374,"o":12.775,"t":"2026-10-20T14:15:00Z","v":31017,"vw":12.808278},{"c":12.84,"h":12.865,"l":12.84,"n":317,"o":12.855,"t":"2026-10-20T14:30:00Z","v":22319,"vw":12.850572},{"c":12.875,"h":12.885,"l":12.83,"n":297,"o":12.84,"t":"2026-10-20T14:45:00Z","v":15173,"vw":12.857916},{"c":12.865,"h":12.8907,"l":12.865,"n":287,"o":12.88,"t":"2026-10-20T15:00:00Z","v":21509,"vw":12.874143},{"c":12.885,"h":12.905,"l":12.865,"n":221,"o":12.865,"t":"2026-10-20T15:15:00Z","v":14306,"vw":12.887326},{"c":12.935,"h":12.945,"l":12.865,"n":754,"o":12.885,"t":"2026-10-20T15:30:00Z","v":80450,"vw":12.908482},{"c":12.985,"h":12.9888,"l":12.94,"n":274,"o":12.94,"t":"2026-10-20T15:45:00Z","v":25465,"vw":12.968316},{"c":12.965,"h":12.985,"l":12.945,"n":250,"o":12.985,"t":"2026-10-20T16:00:00Z","v":21538,"vw":12.964816},{"c":12.96,"h":12.97,"l":12.955,"n":217,"o":12.965,"t":"2026-10-20T16:15:00Z","v":15906,"vw":12.961456},{"c":12.98,"h":12.98,"l":12.945,"n":382,"o":12.955,"t":"2026-10-20T16:30:00Z","v":25853,"vw":12.958126},{"c":12.965,"h":12.975,"l":12.96,"n":236,"o":12.975,"t":"2026-10-20T16:45:00Z","v":14443,"vw":12.969011},{"c":12.95,"h":12.9658,"l":12.95,"n":349,"o":12.965,"t":"2026-10-20T17:00:00Z","v":30624,"vw":12.960592},{"c":12.9561,"h":12.965,"l":12.94,"n":180,"o":12.945,"t":"2026-10-20T17:15:00Z","v":10776,"vw":12.952164},{"c":12.905,"h":12.97,"l":12.905,"n":343,"o":12.9588,"t":"2026-10-20T17:30:00Z","v":34532,"vw":12.93881},{"c":12.875,"h":12.91,"l":12.87,"n":269,"o":12.905,"t":"2026-10-20T17:45:00Z","v":35543,"vw":12.885601},{"c":12.86,"h":12.8799,"l":12.855,"n":351,"o":12.875,"t":"2026-10-20T18:00:00Z","v":51605,"vw":12.863225},{"c":12.8911,"h":12.9,"l":12.855,"n":464,"o":12.8588,"t":"2026-10-20T18:15:00Z","v":34419,"vw":12.878481},{"c":12.88,"h":12.89,"l":12.87,"n":181,"o":12.89,"t":"2026-10-20T18:30:00Z","v":8594,"vw":12.878019},{"c":12.875,"h":12.89,"l":12.875,"n":382,"o":12.875,"t":"2026-10-20T18:45:00Z","v":35978,"vw":12.881489},{"c":12.83,"h":12.89,"l":12.83,"n":320,"o":12.875,"t":"2026-10-20T19:00:00Z","v":27284,"vw":12.872736},{"c":12.825,"h":12.845,"l":12.81,"n":405,"o":12.835,"t":"2026-10-20T19:15:00Z","v":42791,"vw":12.823446},{"c":12.84,"h":12.84,"l":12.8,"n":761,"o":12.8239,"t":"2026-10-20T19:30:00Z","v":144649,"vw":12.815118},{"c":12.815,"h":12.845,"l":12.805,"n":1336,"o":12.84,"t":"2026-10-20T19:45:00Z","v":191313,"vw":12.820494},{"c":12.82,"h":12.82,"l":12.82,"n":7,"o":12.82,"t":"2026-10-20T20:00:00Z","v":81304,"vw":12.82},{"c":12.97,"h":12.97,"l":12.97,"n":1,"o":12.97,"t":"2026-10-21T11:00:00Z","v":199,"vw":12.97},{"c":12.96,"h":12.96,"l":12.82,"n":45,"o":12.87,"t":"2026-10-21T13:00:00Z","v":7543,"vw":12.82589},{"c":12.88,"h":12.9,"l":12.86,"n":13,"o":12.86,"t":"2026-10-21T13:15:00Z","v":1267,"vw":12.878781},{"c":12.865,"h":12.89,"l":12.84,"n":270,"o":12.87,"t":"2026-10-21T13:30:00Z","v":35650,"vw":12.86176},{"c":12.895,"h":12.895,"l":12.84,"n":300,"o":12.86,"t":"2026-10-21T13:45:00Z","v":32955,"vw":12.86293},{"c":12.98,"h":12.98,"l":12.9,"n":356,"o":12.905,"t":"2026-10-21T14:00:00Z","v":29490,"vw":12.920972},{"c":12.94,"h":12.975,"l":12.905,"n":324,"o":12.975,"t":"2026-10-21T14:15:00Z","v":32770,"vw":12.944253},{"c":12.985,"h":13,"l":12.9059,"n":541,"o":12.94,"t":"2026-10-21T14:30:00Z","v":73232,"vw":12.9655},{"c":12.99,"h":13.005,"l":12.975,"n":298,"o":12.985,"t":"2026-10-21T14:45:00Z","v":28117,"vw":12.986858},{"c":13.025,"h":13.025,"l":12.955,"n":393,"o":12.985,"t":"2026-10-21T15:00:00Z","v":50282,"vw":12.97823},{"c":13.065,"h":13.065,"l":13.01,"n":260,"o":13.03,"t":"2026-10-21T15:15:00Z","v":26009,"vw":13.048207},{"c":13.095,"h":13.125,"l":13.06,"n":335,"o":13.06,"t":"2026-10-21T15:30:00Z","v":37365,"vw":13.103443},{"c":13.035,"h":13.095,"l":13.03,"n":624,"o":13.095,"t":"2026-10-21T15:45:00Z","v":85280,"vw":13.061064},{"c":13.0607,"h":13.0607,"l":13.01,"n":1246,"o":13.035,"t":"2026-10-21T16:00:00Z","v":180329,"vw":13.038427},{"c":13.04,"h":13.08,"l":13.025,"n":226,"o":13.0689,"t":"2026-10-21T16:15:00Z","v":23002,"vw":13.050354},{"c":13.02,"h":13.07,"l":13.015,"n":391,"o":13.05,"t":"2026-10-21T16:30:00Z","v":47047,"vw":13.047825},{"c":12.975,"h":13.015,"l":12.97,"n":321,"o":13.015,"t":"2026-10-21T16:45:00Z","v":34911,"vw":12.997546},{"c":12.95,"h":12.985,"l":12.95,"n":377,"o":12.975,"t":"2026-10-21T17:00:00Z","v":64111,"vw":12.96248},{"c":12.91,"h":12.96,"l":12.905,"n":482,"o":12.95,"t":"2026-10-21T17:15:00Z","v":61157,"vw":12.927558},{"c":12.93,"h":12.96,"l":12.915,"n":268,"o":12.915,"t":"2026-10-21T17:30:00Z","v":28082,"vw":12.932476},{"c":12.965,"h":12.98,"l":12.925,"n":385,"o":12.925,"t":"2026-10-21T17:45:00Z","v":47032,"vw":12.962867},{"c":12.95,"h":12.965,"l":12.935,"n":175,"o":12.965,"t":"2026-10-21T18:00:00Z","v":13032,"vw":12.945581},{"c":12.93,"h":12.97,"l":12.925,"n":308,"o":12.95,"t":"2026-10-21T18:15:00Z","v":29438,"vw":12.94129},{"c":12.95,"h":12.9588,"l":12.93,"n":273,"o":12.93,"t":"2026-10-21T18:30:00Z","v":25302,"vw":12.944909},{"c":12.955,"h":12.97,"l":12.94,"n":925,"o":12.95,"t":"2026-10-21T18:45:00Z","v":123984,"vw":12.962055},{"c":12.97,"h":12.975,"l":12.94,"n":1907,"o":12.96,"t":"2026-10-21T19:00:00Z","v":245794,"vw":12.958263},{"c":12.96,"h":12.99,"l":12.953,"n":334,"o":12.97,"t":"2026-10-21T19:15:00Z","v":28592,"vw":12.972396},{"c":12.975,"h":12.99,"l":12.95,"n":385,"o":12.96,"t":"2026-10-21T19:30:00Z","v":45414,"vw":12.96837},{"c":12.915,"h":12.98,"l":12.91,"n":925,"o":12.98,"t":"2026-10-21T19:45:00Z","v":123229,"vw":12.947426},{"c":12.92,"h":12.92,"l":12.92,"n":9,"o":12.92,"t":"2026-10-21T20:00:00Z","v":139380,"vw":12.92},{"c":13.03,"h":13.03,"l":13.015,"n":23,"o":13.015,"t":"2026-10-22T13:15:00Z","v":2536,"vw":13.026889},{"c":13.06,"h":13.08,"l":13.01,"n":226,"o":13.04,"t":"2026-10-22T13:30:00Z","v":20605,"vw":13.037939},{"c":13.05,"h":13.075,"l":13.01,"n":224,"o":13.065,"t":"2026-10-22T13:45:00Z","v":16305,"vw":13.042113},{"c":13.02,"h":13.08,"l":13.02,"n":260,"o":13.055,"t":"2026-10-22T14:00:00Z","v":19781,"vw":13.050334},{"c":13.01,"h":13.01,"l":12.955,"n":319,"o":13.01,"t":"2026-10-22T14:15:00Z","v":26501,"vw":12.98785},{"c":12.95,"h":13.0206,"l":12.95,"n":219,"o":13.019,"t":"2026-10-22T14:30:00Z","v":19716,"vw":12.987711},{"c":12.975,"h":12.99,"l":12.955,"n":224,"o":12.96,"t":"2026-10-22T14:45:00Z","v":19630,"vw":12.972801},{"c":12.995,"h":12.995,"l":12.96,"n":187,"o":12.975,"t":"2026-10-22T15:00:00Z","v":16471,"vw":12.975633},{"c":12.98,"h":12.995,"l":12.9799,"n":158,"o":12.995,"t":"2026-10-22T15:15:00Z","v":12315,"vw":12.986143},{"c":13.015,"h":13.015,"l":12.96,"n":163,"o":12.96,"t":"2026-10-22T15:30:00Z","v":17378,"vw":12.984596},{"c":13.015,"h":13.065,"l":13.015,"n":319,"o":13.02,"t":"2026-10-22T15:45:00Z","v":37343,"vw":13.034396},{"c":13.0311,"h":13.055,"l":13.015,"n":152,"o":13.015,"t":"2026-10-22T16:00:00Z","v":11246,"vw":13.036071},{"c":13.025,"h":13.05,"l":13.01,"n":122,"o":13.035,"t":"2026-10-22T16:15:00Z","v":14577,"vw":13.027003},{"c":13.0188,"h":13.0409,"l":13.015,"n":134,"o":13.025,"t":"2026-10-22T16:30:00Z","v":8707,"vw":13.032842},{"c":13.03,"h":13.04,"l":13.015,"n":232,"o":13.015,"t":"2026-10-22T16:45:00Z","v":13299,"vw":13.030649},{"c":13.029,"h":13.0388,"l":13.015,"n":142,"o":13.0388,"t":"2026-10-22T17:00:00Z","v":8141,"vw":13.021222},{"c":13.04,"h":13.04,"l":13.025,"n":123,"o":13.03,"t":"2026-10-22T17:15:00Z","v":13931,"vw":13.029294},{"c":13.065,"h":13.08,"l":13.04,"n":194,"o":13.04,"t":"2026-10-22T17:30:00Z","v":17191,"vw":13.059867},{"c":13.075,"h":13.08,"l":13.065,"n":153,"o":13.065,"t":"2026-10-22T17:45:00Z","v":11230,"vw":13.072815},{"c":13.09,"h":13.09,"l":13.06,"n":195,"o":13.07,"t":"2026-10-22T18:00:00Z","v":20289,"vw":13.077468},{"c":13.115,"h":13.115,"l":13.085,"n":182,"o":13.09,"t":"2026-10-22T18:15:00Z","v":13987,"vw":13.096316},{"c":13.1,"h":13.13,"l":13.0925,"n":275,"o":13.12,"t":"2026-10-22T18:30:00Z","v":26752,"vw":13.11345},{"c":13.12,"h":13.13,"l":13.105,"n":169,"o":13.105,"t":"2026-10-22T18:45:00Z","v":13437,"vw":13.119866},{"c":13.095,"h":13.115,"l":13.09,"n":204,"o":13.115,"t":"2026-10-22T19:00:00Z","v":17244,"vw":13.099212},{"c":13.1,"h":13.1,"l":13.08,"n":296,"o":13.095,"t":"2026-10-22T19:15:00Z","v":24231,"vw":13.092072},{"c":13.085,"h":13.1,"l":13.075,"n":292,"o":13.095,"t":"2026-10-22T19:30:00Z","v":21751,"vw":13.085533},{"c":13.08,"h":13.09,"l":13.07,"n":969,"o":13.08,"t":"2026-10-22T19:45:00Z","v":100156,"vw":13.079548},{"c":13.08,"h":13.08,"l":13.08,"n":12,"o":13.08,"t":"2026-10-22T20:00:00Z","v":63688,"vw":13.08}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.12218867295319277,"strike":18.380188784113454,"iv":0.7003240403484335,"gamma":0.05988118602203209,"theta":-0.006247316133361443,"vega":0.005326877456093425,"rho":0.0009108056245282898,"breakevenPct":41.45548514576946},{"delta":0.15,"premium":0.18798911386484343,"strike":17.283514768919275,"iv":0.6782593280015403,"gamma":0.08517786963338422,"theta":-0.008531277996669237,"vega":0.007422549938261601,"rho":0.0013648217443203335,"breakevenPct":33.5741887063006},{"delta":0.2,"premium":0.2537895547764942,"strike":16.186840753725097,"iv":0.6561946156546471,"gamma":0.11047455324473637,"theta":-0.010815239859977031,"vega":0.009518222420429776,"rho":0.0018188378641123772,"breakevenPct":25.692892266831734},{"delta":0.25,"premium":0.31958999568814483,"strike":15.09016673853092,"iv":0.634129903307754,"gamma":0.13577123685608852,"theta":-0.013099201723284826,"vega":0.01161389490259795,"rho":0.0022728539839044206,"breakevenPct":17.81159582736288},{"delta":0.3,"premium":1.15,"strike":22.129290314649772,"iv":2.2053089788617535,"gamma":0.04317807182316122,"theta":-0.04910337012602909,"vega":0.012773997571810188,"rho":0.0021773086704389975,"breakevenPct":77.97622564716949},{"delta":0.35,"premium":1.15,"strike":17.693709718997273,"iv":1.6892372232759734,"gamma":0.05984466135951923,"theta":-0.04024797457372242,"vega":0.013614241404937527,"rho":0.0026877995429943746,"breakevenPct":44.065059013740616},{"delta":0.4,"premium":1.373501180630896,"strike":16.779028449577755,"iv":1.6116749531353776,"gamma":0.060315612842140626,"theta":-0.03767321576619562,"vega":0.013165392163965948,"rho":0.003029643022611805,"breakevenPct":38.780807570402516},{"delta":0.45,"premium":1.6072087895464993,"strike":16.025132936946775,"iv":1.5541377030091124,"gamma":0.060046972623931036,"theta":-0.03538526917297991,"vega":0.012657675063880767,"rho":0.003363785032749006,"breakevenPct":34.80383582945929},{"delta":0.5,"premium":1.8409163984621024,"strike":15.2712374243158,"iv":1.4966004528828472,"gamma":0.059778332405721446,"theta":-0.03309732257976421,"vega":0.012149957963795586,"rho":0.0036979270428862073,"breakevenPct":30.826864088516054},{"delta":0.55,"premium":2.0746240073777056,"strike":14.51734191168482,"iv":1.4390632027565817,"gamma":0.059509692187511856,"theta":-0.030809375986548503,"vega":0.011642240863710405,"rho":0.004032069053023409,"breakevenPct":26.84989234757282},{"delta":0.6,"premium":2.3083316162933087,"strike":13.763446399053842,"iv":1.3815259526303165,"gamma":0.059241051969302266,"theta":-0.028521429393332798,"vega":0.011134523763625224,"rho":0.0043662110631606105,"breakevenPct":22.87292060662959},{"delta":0.65,"premium":2.542039225208912,"strike":13.009550886422865,"iv":1.323988702504051,"gamma":0.05897241175109268,"theta":-0.026233482800117093,"vega":0.010626806663540043,"rho":0.004700353073297811,"breakevenPct":18.895948865686357},{"delta":0.7,"premium":2.775746834124515,"strike":12.255655373791887,"iv":1.266451452377786,"gamma":0.058703771532883094,"theta":-0.023945536206901392,"vega":0.010119089563454862,"rho":0.005034495083435012,"breakevenPct":14.91897712474313},{"delta":0.75,"premium":3.009454443040118,"strike":11.501759861160908,"iv":1.2089142022515205,"gamma":0.058435131314673504,"theta":-0.021657589613685684,"vega":0.009611372463369681,"rho":0.005368637093572214,"breakevenPct":10.942005383799891},{"delta":0.8,"premium":3.243162051955722,"strike":10.74786434852993,"iv":1.1513769521252553,"gamma":0.058166491096463914,"theta":-0.01936964302046998,"vega":0.009103655363284498,"rho":0.005702779103709416,"breakevenPct":6.96503364285666},{"delta":0.85,"premium":3.4511695842904193,"strike":10.021088863459806,"iv":1.0862477247019442,"gamma":0.06035504930306046,"theta":-0.016980748339659308,"vega":0.008583069614965345,"rho":0.006055955979521644,"breakevenPct":2.998917796255541},{"delta":0.9,"premium":1.7396615023378934,"strike":11.472017450624628,"iv":0.4850230484707068,"gamma":0.28212426243456074,"theta":-0.006327656671436231,"vega":0.0064497092697241324,"rho":0.007809018573351048,"breakevenPct":1.006719823872495}],"put":[{"delta":0.1,"premium":0.38529260988135816,"strike":7.685750578322938,"iv":1.8038802292651621,"gamma":0.026532807836046914,"theta":-0.0189315895038933,"vega":0.00623541498329771,"rho":-0.0013541993721477037,"breakevenPct":44.186101158703515},{"delta":0.15,"premium":0.5502669966379247,"strike":8.55403682441013,"iv":1.6800098200029776,"gamma":0.03842773775339919,"theta":-0.020256741874326578,"vega":0.00763032311841355,"rho":-0.002009124111615183,"breakevenPct":38.80909917605347},{"delta":0.2,"premium":0.7152413833944913,"strike":9.422323070497322,"iv":1.556139410740793,"gamma":0.05032266767075147,"theta":-0.021581894244759852,"vega":0.009025231253529392,"rho":-0.0026640488510826627,"breakevenPct":33.43209719340343},{"delta":0.25,"premium":0.8802157701510577,"strike":10.290609316584515,"iv":1.4322690014786086,"gamma":0.06221759758810373,"theta":-0.022907046615193126,"vega":0.01042013938864523,"rho":-0.003318973590550142,"breakevenPct":28.055095210753393},{"delta":0.3,"premium":1.045190156907624,"strike":11.158895562671706,"iv":1.3083985922164243,"gamma":0.07411252750545601,"theta":-0.0242321989856264,"vega":0.011815047523761071,"rho":-0.003973898330017621,"breakevenPct":22.67809322810335},{"delta":0.35,"premium":1.2101645436641908,"strike":12.027181808758899,"iv":1.1845281829542396,"gamma":0.08600745742280828,"theta":-0.025557351356059674,"vega":0.013209955658876912,"rho":-0.004628823069485101,"breakevenPct":17.30109124545331},{"delta":0.4,"premium":1.3878900176040807,"strike":12.691065255661044,"iv":1.0952195646464757,"gamma":0.09438892033008824,"theta":-0.025630938994770047,"vega":0.013918371055853716,"rho":-0.005291680972978343,"breakevenPct":13.584287170818321},{"delta":0.45,"premium":1.5808605812661298,"strike":13.110566481013326,"iv":1.0472327251394853,"gamma":0.0985697124212786,"theta":-0.024208166648336533,"vega":0.013806021663438433,"rho":-0.005964023698872572,"breakevenPct":11.852401378079545},{"delta":0.5,"premium":1.7738311449281792,"strike":13.530067706365607,"iv":0.9992458856324948,"gamma":0.10275050451246896,"theta":-0.022785394301903024,"vega":0.01369367227102315,"rho":-0.006636366424766803,"breakevenPct":10.120515585340769},{"delta":0.55,"premium":1.9668017085902285,"strike":13.949568931717888,"iv":0.9512590461255042,"gamma":0.10693129660365933,"theta":-0.02136262195546951,"vega":0.013581322878607867,"rho":-0.007308709150661033,"breakevenPct":8.38862979260199},{"delta":0.6,"premium":2.1597722722522774,"strike":14.369070157070169,"iv":0.9032722066185137,"gamma":0.11111208869484969,"theta":-0.019939849609036,"vega":0.013468973486192585,"rho":-0.007981051876555262,"breakevenPct":6.656743999863214},{"delta":0.65,"premium":2.352742835914327,"strike":14.78857138242245,"iv":0.8552853671115231,"gamma":0.11529288078604005,"theta":-0.018517077262602488,"vega":0.013356624093777301,"rho":-0.008653394602449493,"breakevenPct":4.924858207124435},{"delta":0.7,"premium":3.0337462834489575,"strike":15.614469772051535,"iv":0.9009529236868183,"gamma":0.10641328047571856,"theta":-0.018242418235877106,"vega":0.012734687809712587,"rho":-0.009707534796193046,"breakevenPct":3.8170987109894696},{"delta":0.75,"premium":4.210654112983152,"strike":16.853320118929634,"iv":1.0417854311199206,"gamma":0.08426263627353817,"theta":-0.019134390485629336,"vega":0.011594945490584737,"rho":-0.011149630481460913,"breakevenPct":3.34353206462934},{"delta":0.8,"premium":6.5626298047168685,"strike":19.25518162092613,"iv":1.3110700911394824,"gamma":0.05880545463482675,"theta":-0.021211168659398844,"vega":0.010279672817602116,"rho":-0.013523456234487764,"breakevenPct":2.962142077910849},{"delta":0.85,"premium":17.213737711396142,"strike":29.913737711396145,"iv":2.180512604844119,"gamma":0.02909768869308165,"theta":-0.028904719425446104,"vega":0.00857345411403741,"rho":-0.022470954195054134,"breakevenPct":2.9051987767584158}]},"raw":{"call":[{"delta":0.1,"premium":0.12218867295319277,"strike":18.380188784113454,"iv":0.7003240403484335,"gamma":0.05988118602203209,"theta":-0.006247316133361443,"vega":0.005326877456093425,"rho":0.0009108056245282898,"breakevenPct":41.45548514576946},{"delta":0.15,"premium":0.18798911386484343,"strike":17.283514768919275,"iv":0.6782593280015403,"gamma":0.08517786963338422,"theta":-0.008531277996669237,"vega":0.007422549938261601,"rho":0.0013648217443203335,"breakevenPct":33.5741887063006},{"delta":0.2,"premium":0.2537895547764942,"strike":16.186840753725097,"iv":0.6561946156546471,"gamma":0.11047455324473637,"theta":-0.010815239859977031,"vega":0.009518222420429776,"rho":0.0018188378641123772,"breakevenPct":25.692892266831734},{"delta":0.25,"premium":0.31958999568814483,"strike":15.09016673853092,"iv":0.634129903307754,"gamma":0.13577123685608852,"theta":-0.013099201723284826,"vega":0.01161389490259795,"rho":0.0022728539839044206,"breakevenPct":17.81159582736288},{"delta":0.3,"premium":1.15,"strike":22.129290314649772,"iv":2.2053089788617535,"gamma":0.04317807182316122,"theta":-0.04910337012602909,"vega":0.012773997571810188,"rho":0.0021773086704389975,"breakevenPct":77.97622564716949},{"delta":0.35,"premium":1.15,"strike":17.693709718997273,"iv":1.6892372232759734,"gamma":0.05984466135951923,"theta":-0.04024797457372242,"vega":0.013614241404937527,"rho":0.0026877995429943746,"breakevenPct":44.065059013740616},{"delta":0.4,"premium":1.373501180630896,"strike":16.779028449577755,"iv":1.6116749531353776,"gamma":0.060315612842140626,"theta":-0.03767321576619562,"vega":0.013165392163965948,"rho":0.003029643022611805,"breakevenPct":38.780807570402516},{"delta":0.45,"premium":1.6072087895464993,"strike":16.025132936946775,"iv":1.5541377030091124,"gamma":0.060046972623931036,"theta":-0.03538526917297991,"vega":0.012657675063880767,"rho":0.003363785032749006,"breakevenPct":34.80383582945929},{"delta":0.5,"premium":1.8409163984621024,"strike":15.2712374243158,"iv":1.4966004528828472,"gamma":0.059778332405721446,"theta":-0.03309732257976421,"vega":0.012149957963795586,"rho":0.0036979270428862073,"breakevenPct":30.826864088516054},{"delta":0.55,"premium":2.0746240073777056,"strike":14.51734191168482,"iv":1.4390632027565817,"gamma":0.059509692187511856,"theta":-0.030809375986548503,"vega":0.011642240863710405,"rho":0.004032069053023409,"breakevenPct":26.84989234757282},{"delta":0.6,"premium":2.3083316162933087,"strike":13.763446399053842,"iv":1.3815259526303165,"gamma":0.059241051969302266,"theta":-0.028521429393332798,"vega":0.011134523763625224,"rho":0.0043662110631606105,"breakevenPct":22.87292060662959},{"delta":0.65,"premium":2.542039225208912,"strike":13.009550886422865,"iv":1.323988702504051,"gamma":0.05897241175109268,"theta":-0.026233482800117093,"vega":0.010626806663540043,"rho":0.004700353073297811,"breakevenPct":18.895948865686357},{"delta":0.7,"premium":2.775746834124515,"strike":12.255655373791887,"iv":1.266451452377786,"gamma":0.058703771532883094,"theta":-0.023945536206901392,"vega":0.010119089563454862,"rho":0.005034495083435012,"breakevenPct":14.91897712474313},{"delta":0.75,"premium":3.009454443040118,"strike":11.501759861160908,"iv":1.2089142022515205,"gamma":0.058435131314673504,"theta":-0.021657589613685684,"vega":0.009611372463369681,"rho":0.005368637093572214,"breakevenPct":10.942005383799891},{"delta":0.8,"premium":3.243162051955722,"strike":10.74786434852993,"iv":1.1513769521252553,"gamma":0.058166491096463914,"theta":-0.01936964302046998,"vega":0.009103655363284498,"rho":0.005702779103709416,"breakevenPct":6.96503364285666},{"delta":0.85,"premium":3.4511695842904193,"strike":10.021088863459806,"iv":1.0862477247019442,"gamma":0.06035504930306046,"theta":-0.016980748339659308,"vega":0.008583069614965345,"rho":0.006055955979521644,"breakevenPct":2.998917796255541},{"delta":0.9,"premium":1.7396615023378934,"strike":11.472017450624628,"iv":0.4850230484707068,"gamma":0.28212426243456074,"theta":-0.006327656671436231,"vega":0.0064497092697241324,"rho":0.007809018573351048,"breakevenPct":1.006719823872495}],"put":[{"delta":0.1,"premium":0.38529260988135816,"strike":7.685750578322938,"iv":1.8038802292651621,"gamma":0.026532807836046914,"theta":-0.0189315895038933,"vega":0.00623541498329771,"rho":-0.0013541993721477037,"breakevenPct":44.186101158703515},{"delta":0.15,"premium":0.5502669966379247,"strike":8.55403682441013,"iv":1.6800098200029776,"gamma":0.03842773775339919,"theta":-0.020256741874326578,"vega":0.00763032311841355,"rho":-0.002009124111615183,"breakevenPct":38.80909917605347},{"delta":0.2,"premium":0.7152413833944913,"strike":9.422323070497322,"iv":1.556139410740793,"gamma":0.05032266767075147,"theta":-0.021581894244759852,"vega":0.009025231253529392,"rho":-0.0026640488510826627,"breakevenPct":33.43209719340343},{"delta":0.25,"premium":0.8802157701510577,"strike":10.290609316584515,"iv":1.4322690014786086,"gamma":0.06221759758810373,"theta":-0.022907046615193126,"vega":0.01042013938864523,"rho":-0.003318973590550142,"breakevenPct":28.055095210753393},{"delta":0.3,"premium":1.045190156907624,"strike":11.158895562671706,"iv":1.3083985922164243,"gamma":0.07411252750545601,"theta":-0.0242321989856264,"vega":0.011815047523761071,"rho":-0.003973898330017621,"breakevenPct":22.67809322810335},{"delta":0.35,"premium":1.2101645436641908,"strike":12.027181808758899,"iv":1.1845281829542396,"gamma":0.08600745742280828,"theta":-0.025557351356059674,"vega":0.013209955658876912,"rho":-0.004628823069485101,"breakevenPct":17.30109124545331},{"delta":0.4,"premium":1.3878900176040807,"strike":12.691065255661044,"iv":1.0952195646464757,"gamma":0.09438892033008824,"theta":-0.025630938994770047,"vega":0.013918371055853716,"rho":-0.005291680972978343,"breakevenPct":13.584287170818321},{"delta":0.45,"premium":1.5808605812661298,"strike":13.110566481013326,"iv":1.0472327251394853,"gamma":0.0985697124212786,"theta":-0.024208166648336533,"vega":0.013806021663438433,"rho":-0.005964023698872572,"breakevenPct":11.852401378079545},{"delta":0.5,"premium":1.7738311449281792,"strike":13.530067706365607,"iv":0.9992458856324948,"gamma":0.10275050451246896,"theta":-0.022785394301903024,"vega":0.01369367227102315,"rho":-0.006636366424766803,"breakevenPct":10.120515585340769},{"delta":0.55,"premium":1.9668017085902285,"strike":13.949568931717888,"iv":0.9512590461255042,"gamma":0.10693129660365933,"theta":-0.02136262195546951,"vega":0.013581322878607867,"rho":-0.007308709150661033,"breakevenPct":8.38862979260199},{"delta":0.6,"premium":2.1597722722522774,"strike":14.369070157070169,"iv":0.9032722066185137,"gamma":0.11111208869484969,"theta":-0.019939849609036,"vega":0.013468973486192585,"rho":-0.007981051876555262,"breakevenPct":6.656743999863214},{"delta":0.65,"premium":2.352742835914327,"strike":14.78857138242245,"iv":0.8552853671115231,"gamma":0.11529288078604005,"theta":-0.018517077262602488,"vega":0.013356624093777301,"rho":-0.008653394602449493,"breakevenPct":4.924858207124435},{"delta":0.7,"premium":3.0337462834489575,"strike":15.614469772051535,"iv":0.9009529236868183,"gamma":0.10641328047571856,"theta":-0.018242418235877106,"vega":0.012734687809712587,"rho":-0.009707534796193046,"breakevenPct":3.8170987109894696},{"delta":0.75,"premium":4.210654112983152,"strike":16.853320118929634,"iv":1.0417854311199206,"gamma":0.08426263627353817,"theta":-0.019134390485629336,"vega":0.011594945490584737,"rho":-0.011149630481460913,"breakevenPct":3.34353206462934},{"delta":0.8,"premium":6.5626298047168685,"strike":19.25518162092613,"iv":1.3110700911394824,"gamma":0.05880545463482675,"theta":-0.021211168659398844,"vega":0.010279672817602116,"rho":-0.013523456234487764,"breakevenPct":2.962142077910849},{"delta":0.85,"premium":17.213737711396142,"strike":29.913737711396145,"iv":2.180512604844119,"gamma":0.02909768869308165,"theta":-0.028904719425446104,"vega":0.00857345411403741,"rho":-0.022470954195054134,"breakevenPct":2.9051987767584158}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}