{"symbol":"AMRN","url":"https://intraalpha.com/companies/AMRN","capturedAt":"2026-10-23T05:52:14.058Z","state":"ready","quote":{"symbol":"AMRN","last_price":11.6,"prev_close":11.51,"regular_close":11.6,"change":0.09,"change_pct":0.7819,"regular_change":0.09,"regular_change_pct":0.7819,"extended_change":0,"extended_change_pct":0,"bid":10,"ask":12.5,"bid_size":100,"ask_size":2000,"volume":27366,"vwap":11.531282,"open":11.4,"high":11.65,"low":11.25,"close":11.6,"trade_count":658,"last_trade_at":"2026-10-22T20:00:00.069387441Z","last_quote_at":"2026-10-22T23:55:22.899548347Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:52:10.325445051-04:00","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":{"symbol":"AMRN","fetched_at":"2026-10-23T05:52:13.654718+00:00","name":"Amarin Corporation PLC","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - GENERAL","country":"USA","description":"Amarin Corporation plc, a pharmaceutical company, is engaged in the development and commercialization of therapies for the treatment of cardiovascular disease in the United States. The company is headquartered in Dublin, Ireland.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":243124000,"ebitda":-21095000,"pe_ratio":null,"peg_ratio":0.809,"book_value":21.12,"dividend_per_share":null,"dividend_yield":null,"eps":-1.2,"revenue_ttm":186233000,"gross_profit_ttm":78136000,"profit_margin":-0.146,"operating_margin_ttm":-0.284,"return_on_assets_ttm":-0.0231,"return_on_equity_ttm":-0.0597,"quarterly_earnings_growth":-0.942,"quarterly_revenue_growth":-0.42,"analyst_target_price":12.5,"analyst_number":0,"beta":0.768,"fifty_two_week_high":20.9,"fifty_two_week_low":11.25,"fifty_day_ma":13.24,"two_hundred_day_ma":14.42,"shares_outstanding":21122800,"forward_pe":500,"price_to_sales":1.306,"price_to_book":0.653,"ev_to_revenue":0.0045,"ev_to_ebitda":-5.8},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:52:13.654718+00:00"},"optionObservedAt":"2026-10-22T19:49:59.543Z","bars":[{"c":11.5001,"h":11.5001,"l":11.5001,"n":4,"o":11.5001,"t":"2026-10-16T14:00:00Z","v":396,"vw":11.5001},{"c":11.485,"h":11.56,"l":11.48,"n":46,"o":11.56,"t":"2026-10-16T14:10:00Z","v":8134,"vw":11.496535},{"c":11.48,"h":11.53,"l":11.48,"n":15,"o":11.52,"t":"2026-10-16T14:15:00Z","v":764,"vw":11.516},{"c":11.49,"h":11.575,"l":11.49,"n":12,"o":11.575,"t":"2026-10-16T14:20:00Z","v":2059,"vw":11.514021},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-10-16T14:25:00Z","v":100,"vw":11.43},{"c":11.51,"h":11.51,"l":11.51,"n":1,"o":11.51,"t":"2026-10-16T14:30:00Z","v":100,"vw":11.51},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-16T14:35:00Z","v":100,"vw":11.5},{"c":11.56,"h":11.57,"l":11.5,"n":26,"o":11.51,"t":"2026-10-16T14:45:00Z","v":1666,"vw":11.547817},{"c":11.56,"h":11.625,"l":11.56,"n":3,"o":11.56,"t":"2026-10-16T14:50:00Z","v":300,"vw":11.581667},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-10-16T15:00:00Z","v":100,"vw":11.56},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-16T15:10:00Z","v":100,"vw":11.54},{"c":11.54,"h":11.62,"l":11.54,"n":4,"o":11.62,"t":"2026-10-16T15:15:00Z","v":400,"vw":11.5825},{"c":11.52,"h":11.52,"l":11.52,"n":6,"o":11.52,"t":"2026-10-16T15:20:00Z","v":160,"vw":11.52},{"c":11.51,"h":11.55,"l":11.5,"n":22,"o":11.55,"t":"2026-10-16T15:35:00Z","v":1978,"vw":11.525986},{"c":11.56,"h":11.56,"l":11.56,"n":3,"o":11.56,"t":"2026-10-16T15:40:00Z","v":142,"vw":11.56},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-10-16T15:45:00Z","v":100,"vw":11.56},{"c":11.5,"h":11.52,"l":11.49,"n":24,"o":11.52,"t":"2026-10-16T15:50:00Z","v":5340,"vw":11.504206},{"c":11.47,"h":11.47,"l":11.46,"n":5,"o":11.46,"t":"2026-10-16T15:55:00Z","v":412,"vw":11.4625},{"c":11.375,"h":11.48,"l":11.375,"n":29,"o":11.48,"t":"2026-10-16T16:00:00Z","v":6288,"vw":11.452325},{"c":11.37,"h":11.37,"l":11.37,"n":5,"o":11.37,"t":"2026-10-16T16:05:00Z","v":252,"vw":11.37},{"c":11.405,"h":11.405,"l":11.325,"n":16,"o":11.37,"t":"2026-10-16T16:10:00Z","v":836,"vw":11.362986},{"c":11.33,"h":11.33,"l":11.33,"n":2,"o":11.33,"t":"2026-10-16T16:15:00Z","v":151,"vw":11.33},{"c":11.4,"h":11.41,"l":11.36,"n":28,"o":11.36,"t":"2026-10-16T16:40:00Z","v":3764,"vw":11.396212},{"c":11.36,"h":11.36,"l":11.35,"n":4,"o":11.35,"t":"2026-10-16T16:45:00Z","v":230,"vw":11.355},{"c":11.31,"h":11.35,"l":11.31,"n":24,"o":11.35,"t":"2026-10-16T16:50:00Z","v":6349,"vw":11.344648},{"c":11.32,"h":11.32,"l":11.3,"n":14,"o":11.32,"t":"2026-10-16T16:55:00Z","v":538,"vw":11.313333},{"c":11.32,"h":11.32,"l":11.32,"n":5,"o":11.32,"t":"2026-10-16T17:00:00Z","v":1120,"vw":11.32},{"c":11.31,"h":11.31,"l":11.31,"n":11,"o":11.31,"t":"2026-10-16T17:05:00Z","v":1224,"vw":11.31},{"c":11.251,"h":11.3,"l":11.25,"n":44,"o":11.3,"t":"2026-10-16T17:15:00Z","v":12538,"vw":11.291347},{"c":11.27,"h":11.27,"l":11.25,"n":17,"o":11.25,"t":"2026-10-16T17:20:00Z","v":677,"vw":11.255294},{"c":11.275,"h":11.28,"l":11.26,"n":34,"o":11.26,"t":"2026-10-16T17:30:00Z","v":1975,"vw":11.269549},{"c":11.25,"h":11.28,"l":11.25,"n":35,"o":11.28,"t":"2026-10-16T17:35:00Z","v":1740,"vw":11.257543},{"c":11.28,"h":11.28,"l":11.28,"n":8,"o":11.28,"t":"2026-10-16T17:40:00Z","v":424,"vw":11.28},{"c":11.27,"h":11.3,"l":11.25,"n":73,"o":11.25,"t":"2026-10-16T17:55:00Z","v":6228,"vw":11.264997},{"c":11.265,"h":11.265,"l":11.265,"n":3,"o":11.265,"t":"2026-10-16T18:00:00Z","v":207,"vw":11.265},{"c":11.265,"h":11.29,"l":11.265,"n":8,"o":11.29,"t":"2026-10-16T18:05:00Z","v":268,"vw":11.2775},{"c":11.325,"h":11.34,"l":11.25,"n":34,"o":11.275,"t":"2026-10-16T18:10:00Z","v":3390,"vw":11.293656},{"c":11.32,"h":11.32,"l":11.3,"n":24,"o":11.31,"t":"2026-10-16T18:15:00Z","v":991,"vw":11.31},{"c":11.28,"h":11.28,"l":11.28,"n":9,"o":11.28,"t":"2026-10-16T18:25:00Z","v":572,"vw":11.28},{"c":11.25,"h":11.2625,"l":11.25,"n":6,"o":11.2625,"t":"2026-10-16T18:30:00Z","v":338,"vw":11.255755},{"c":11.2707,"h":11.2707,"l":11.2707,"n":1,"o":11.2707,"t":"2026-10-16T18:40:00Z","v":709,"vw":11.2707},{"c":11.3,"h":11.3,"l":11.25,"n":34,"o":11.25,"t":"2026-10-16T18:45:00Z","v":1204,"vw":11.281605},{"c":11.2696,"h":11.2696,"l":11.2696,"n":5,"o":11.2696,"t":"2026-10-16T18:50:00Z","v":144,"vw":11.2696},{"c":11.29,"h":11.35,"l":11.29,"n":21,"o":11.34,"t":"2026-10-16T18:55:00Z","v":2731,"vw":11.3148},{"c":11.27,"h":11.28,"l":11.27,"n":10,"o":11.28,"t":"2026-10-16T19:00:00Z","v":433,"vw":11.276667},{"c":11.315,"h":11.315,"l":11.315,"n":1,"o":11.315,"t":"2026-10-16T19:10:00Z","v":195,"vw":11.315},{"c":11.31,"h":11.3201,"l":11.31,"n":14,"o":11.3201,"t":"2026-10-16T19:20:00Z","v":1191,"vw":11.318136},{"c":11.31,"h":11.31,"l":11.31,"n":1,"o":11.31,"t":"2026-10-16T19:25:00Z","v":100,"vw":11.31},{"c":11.31,"h":11.31,"l":11.2742,"n":8,"o":11.2742,"t":"2026-10-16T19:30:00Z","v":772,"vw":11.279366},{"c":11.315,"h":11.315,"l":11.31,"n":20,"o":11.31,"t":"2026-10-16T19:35:00Z","v":5883,"vw":11.310089},{"c":11.375,"h":11.38,"l":11.32,"n":60,"o":11.32,"t":"2026-10-16T19:40:00Z","v":3746,"vw":11.35395},{"c":11.38,"h":11.38,"l":11.35,"n":11,"o":11.36,"t":"2026-10-16T19:45:00Z","v":696,"vw":11.367203},{"c":11.37,"h":11.38,"l":11.37,"n":20,"o":11.38,"t":"2026-10-16T19:50:00Z","v":479,"vw":11.375},{"c":11.3,"h":11.37,"l":11.28,"n":342,"o":11.36,"t":"2026-10-16T19:55:00Z","v":14334,"vw":11.321264},{"c":11.32,"h":11.32,"l":11.32,"n":3,"o":11.32,"t":"2026-10-16T20:00:00Z","v":2395,"vw":11.32},{"c":11.98,"h":11.98,"l":11.98,"n":1,"o":11.98,"t":"2026-10-19T11:45:00Z","v":115,"vw":11.98},{"c":11.39,"h":11.41,"l":11.32,"n":8,"o":11.41,"t":"2026-10-19T13:30:00Z","v":1240,"vw":11.392285},{"c":11.4,"h":11.4,"l":11.32,"n":36,"o":11.34,"t":"2026-10-19T13:45:00Z","v":1215,"vw":11.375},{"c":11.475,"h":11.475,"l":11.475,"n":2,"o":11.475,"t":"2026-10-19T13:50:00Z","v":109,"vw":11.475},{"c":11.475,"h":11.475,"l":11.475,"n":1,"o":11.475,"t":"2026-10-19T13:55:00Z","v":179,"vw":11.475},{"c":11.45,"h":11.45,"l":11.34,"n":44,"o":11.34,"t":"2026-10-19T14:05:00Z","v":4981,"vw":11.356156},{"c":11.42,"h":11.49,"l":11.42,"n":32,"o":11.4401,"t":"2026-10-19T14:10:00Z","v":2078,"vw":11.443798},{"c":11.48,"h":11.48,"l":11.48,"n":4,"o":11.48,"t":"2026-10-19T14:20:00Z","v":186,"vw":11.48},{"c":11.465,"h":11.465,"l":11.465,"n":2,"o":11.465,"t":"2026-10-19T14:30:00Z","v":369,"vw":11.465},{"c":11.54,"h":11.54,"l":11.53,"n":6,"o":11.53,"t":"2026-10-19T14:35:00Z","v":1098,"vw":11.53104},{"c":11.53,"h":11.53,"l":11.53,"n":2,"o":11.53,"t":"2026-10-19T14:40:00Z","v":200,"vw":11.53},{"c":11.47,"h":11.47,"l":11.47,"n":2,"o":11.47,"t":"2026-10-19T14:55:00Z","v":108,"vw":11.47},{"c":11.51,"h":11.51,"l":11.49,"n":9,"o":11.49,"t":"2026-10-19T15:05:00Z","v":562,"vw":11.5025},{"c":11.51,"h":11.51,"l":11.51,"n":2,"o":11.51,"t":"2026-10-19T15:10:00Z","v":133,"vw":11.51},{"c":11.53,"h":11.53,"l":11.495,"n":9,"o":11.495,"t":"2026-10-19T15:25:00Z","v":1386,"vw":11.499894},{"c":11.51,"h":11.51,"l":11.49,"n":17,"o":11.49,"t":"2026-10-19T15:30:00Z","v":854,"vw":11.493106},{"c":11.515,"h":11.515,"l":11.515,"n":7,"o":11.515,"t":"2026-10-19T15:40:00Z","v":263,"vw":11.515},{"c":11.4846,"h":11.4846,"l":11.468,"n":6,"o":11.47,"t":"2026-10-19T15:50:00Z","v":448,"vw":11.476559},{"c":11.495,"h":11.495,"l":11.495,"n":1,"o":11.495,"t":"2026-10-19T15:55:00Z","v":100,"vw":11.495},{"c":11.46,"h":11.46,"l":11.46,"n":8,"o":11.46,"t":"2026-10-19T16:00:00Z","v":238,"vw":11.46},{"c":11.465,"h":11.58,"l":11.44,"n":16,"o":11.44,"t":"2026-10-19T16:10:00Z","v":1837,"vw":11.468999},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-19T16:20:00Z","v":107,"vw":11.45},{"c":11.42,"h":11.42,"l":11.37,"n":55,"o":11.4,"t":"2026-10-19T16:25:00Z","v":4839,"vw":11.399761},{"c":11.485,"h":11.485,"l":11.485,"n":1,"o":11.485,"t":"2026-10-19T16:30:00Z","v":100,"vw":11.485},{"c":11.485,"h":11.485,"l":11.485,"n":6,"o":11.485,"t":"2026-10-19T16:35:00Z","v":163,"vw":11.485},{"c":11.51,"h":11.51,"l":11.46,"n":11,"o":11.46,"t":"2026-10-19T16:50:00Z","v":1462,"vw":11.489076},{"c":11.51,"h":11.51,"l":11.475,"n":3,"o":11.475,"t":"2026-10-19T17:25:00Z","v":273,"vw":11.488626},{"c":11.44,"h":11.44,"l":11.44,"n":1,"o":11.44,"t":"2026-10-19T17:35:00Z","v":100,"vw":11.44},{"c":11.51,"h":11.515,"l":11.475,"n":6,"o":11.475,"t":"2026-10-19T17:40:00Z","v":502,"vw":11.502459},{"c":11.44,"h":11.44,"l":11.44,"n":6,"o":11.44,"t":"2026-10-19T17:55:00Z","v":159,"vw":11.44},{"c":11.5,"h":11.5,"l":11.465,"n":11,"o":11.465,"t":"2026-10-19T18:00:00Z","v":756,"vw":11.470833},{"c":11.49,"h":11.49,"l":11.49,"n":1,"o":11.49,"t":"2026-10-19T18:25:00Z","v":100,"vw":11.49},{"c":11.47,"h":11.47,"l":11.47,"n":2,"o":11.47,"t":"2026-10-19T18:30:00Z","v":101,"vw":11.47},{"c":11.51,"h":11.51,"l":11.5,"n":14,"o":11.5,"t":"2026-10-19T18:45:00Z","v":529,"vw":11.5025},{"c":11.535,"h":11.59,"l":11.53,"n":54,"o":11.565,"t":"2026-10-19T18:50:00Z","v":10060,"vw":11.543424},{"c":11.49,"h":11.58,"l":11.47,"n":59,"o":11.52,"t":"2026-10-19T18:55:00Z","v":5373,"vw":11.486477},{"c":11.5,"h":11.5,"l":11.5,"n":5,"o":11.5,"t":"2026-10-19T19:15:00Z","v":247,"vw":11.5},{"c":11.51,"h":11.51,"l":11.51,"n":1,"o":11.51,"t":"2026-10-19T19:20:00Z","v":100,"vw":11.51},{"c":11.51,"h":11.53,"l":11.51,"n":4,"o":11.53,"t":"2026-10-19T19:25:00Z","v":306,"vw":11.516667},{"c":11.55,"h":11.55,"l":11.55,"n":3,"o":11.55,"t":"2026-10-19T19:30:00Z","v":111,"vw":11.55},{"c":11.52,"h":11.55,"l":11.52,"n":12,"o":11.525,"t":"2026-10-19T19:35:00Z","v":2733,"vw":11.526282},{"c":11.56,"h":11.58,"l":11.48,"n":69,"o":11.515,"t":"2026-10-19T19:45:00Z","v":9024,"vw":11.496147},{"c":11.54,"h":11.54,"l":11.51,"n":5,"o":11.51,"t":"2026-10-19T19:50:00Z","v":238,"vw":11.525},{"c":11.515,"h":11.56,"l":11.49,"n":204,"o":11.51,"t":"2026-10-19T19:55:00Z","v":16710,"vw":11.527538},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-19T20:00:00Z","v":1523,"vw":11.53},{"c":11.51,"h":11.51,"l":11.5,"n":11,"o":11.5,"t":"2026-10-20T13:30:00Z","v":1202,"vw":11.50184},{"c":11.555,"h":11.555,"l":11.555,"n":110,"o":11.555,"t":"2026-10-20T13:40:00Z","v":577,"vw":11.555},{"c":11.79,"h":11.835,"l":11.61,"n":38,"o":11.61,"t":"2026-10-20T13:55:00Z","v":4403,"vw":11.730017},{"c":11.86,"h":11.86,"l":11.855,"n":3,"o":11.855,"t":"2026-10-20T14:00:00Z","v":758,"vw":11.858283},{"c":11.72,"h":11.72,"l":11.7,"n":21,"o":11.72,"t":"2026-10-20T14:05:00Z","v":1190,"vw":11.714037},{"c":11.7,"h":11.7,"l":11.7,"n":5,"o":11.7,"t":"2026-10-20T14:30:00Z","v":390,"vw":11.7},{"c":11.77,"h":11.77,"l":11.74,"n":5,"o":11.75,"t":"2026-10-20T15:05:00Z","v":1059,"vw":11.759495},{"c":11.69,"h":11.775,"l":11.69,"n":25,"o":11.775,"t":"2026-10-20T15:10:00Z","v":1407,"vw":11.741228},{"c":11.7,"h":11.7,"l":11.7,"n":4,"o":11.7,"t":"2026-10-20T15:25:00Z","v":307,"vw":11.7},{"c":11.685,"h":11.685,"l":11.685,"n":1,"o":11.685,"t":"2026-10-20T15:55:00Z","v":154,"vw":11.685},{"c":11.7,"h":11.7,"l":11.7,"n":3,"o":11.7,"t":"2026-10-20T16:20:00Z","v":136,"vw":11.7},{"c":11.68,"h":11.68,"l":11.65,"n":40,"o":11.66,"t":"2026-10-20T16:25:00Z","v":2614,"vw":11.657256},{"c":11.7,"h":11.7,"l":11.7,"n":6,"o":11.7,"t":"2026-10-20T16:30:00Z","v":228,"vw":11.7},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-10-20T16:40:00Z","v":100,"vw":11.68},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-20T16:45:00Z","v":100,"vw":11.7},{"c":11.66,"h":11.66,"l":11.66,"n":16,"o":11.66,"t":"2026-10-20T16:55:00Z","v":497,"vw":11.66},{"c":11.6,"h":11.6,"l":11.6,"n":10,"o":11.6,"t":"2026-10-20T17:00:00Z","v":1482,"vw":11.6},{"c":11.665,"h":11.665,"l":11.665,"n":1,"o":11.665,"t":"2026-10-20T17:40:00Z","v":100,"vw":11.665},{"c":11.62,"h":11.62,"l":11.6,"n":10,"o":11.6,"t":"2026-10-20T18:30:00Z","v":673,"vw":11.603333},{"c":11.62,"h":11.62,"l":11.62,"n":3,"o":11.62,"t":"2026-10-20T18:35:00Z","v":154,"vw":11.62},{"c":11.62,"h":11.62,"l":11.62,"n":1,"o":11.62,"t":"2026-10-20T19:05:00Z","v":100,"vw":11.62},{"c":11.62,"h":11.62,"l":11.62,"n":3,"o":11.62,"t":"2026-10-20T19:10:00Z","v":832,"vw":11.62},{"c":11.58,"h":11.6,"l":11.58,"n":19,"o":11.59,"t":"2026-10-20T19:15:00Z","v":604,"vw":11.59},{"c":11.55,"h":11.57,"l":11.55,"n":16,"o":11.57,"t":"2026-10-20T19:20:00Z","v":514,"vw":11.56},{"c":11.51,"h":11.54,"l":11.51,"n":16,"o":11.53,"t":"2026-10-20T19:35:00Z","v":902,"vw":11.534286},{"c":11.505,"h":11.505,"l":11.505,"n":6,"o":11.505,"t":"2026-10-20T19:45:00Z","v":229,"vw":11.505},{"c":11.505,"h":11.505,"l":11.505,"n":5,"o":11.505,"t":"2026-10-20T19:50:00Z","v":106,"vw":11.505},{"c":11.49,"h":11.55,"l":11.48,"n":84,"o":11.5,"t":"2026-10-20T19:55:00Z","v":3912,"vw":11.506305},{"c":11.48,"h":11.48,"l":11.48,"n":3,"o":11.48,"t":"2026-10-20T20:00:00Z","v":828,"vw":11.48},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-20T20:10:00Z","v":475,"vw":11.45},{"c":11.47,"h":11.6,"l":11.47,"n":7,"o":11.6,"t":"2026-10-21T13:35:00Z","v":1528,"vw":11.516},{"c":11.635,"h":11.635,"l":11.46,"n":8,"o":11.5,"t":"2026-10-21T13:50:00Z","v":2622,"vw":11.518462},{"c":11.635,"h":11.635,"l":11.635,"n":1,"o":11.635,"t":"2026-10-21T13:55:00Z","v":100,"vw":11.635},{"c":11.64,"h":11.64,"l":11.64,"n":4,"o":11.64,"t":"2026-10-21T14:00:00Z","v":781,"vw":11.64},{"c":11.55,"h":11.55,"l":11.55,"n":2,"o":11.55,"t":"2026-10-21T14:30:00Z","v":434,"vw":11.55},{"c":11.6151,"h":11.6151,"l":11.6151,"n":5,"o":11.6151,"t":"2026-10-21T15:15:00Z","v":149,"vw":11.6151},{"c":11.59,"h":11.635,"l":11.58,"n":25,"o":11.635,"t":"2026-10-21T15:45:00Z","v":2505,"vw":11.598276},{"c":11.59,"h":11.59,"l":11.59,"n":4,"o":11.59,"t":"2026-10-21T15:50:00Z","v":217,"vw":11.59},{"c":11.64,"h":11.66,"l":11.58,"n":36,"o":11.59,"t":"2026-10-21T15:55:00Z","v":5136,"vw":11.604646},{"c":11.64,"h":11.64,"l":11.64,"n":9,"o":11.64,"t":"2026-10-21T16:00:00Z","v":345,"vw":11.64},{"c":11.63,"h":11.66,"l":11.63,"n":6,"o":11.66,"t":"2026-10-21T16:10:00Z","v":444,"vw":11.6375},{"c":11.63,"h":11.64,"l":11.62,"n":44,"o":11.64,"t":"2026-10-21T16:35:00Z","v":2328,"vw":11.628847},{"c":11.65,"h":11.65,"l":11.62,"n":7,"o":11.62,"t":"2026-10-21T16:50:00Z","v":277,"vw":11.635},{"c":11.64,"h":11.64,"l":11.64,"n":2,"o":11.64,"t":"2026-10-21T16:55:00Z","v":108,"vw":11.64},{"c":11.64,"h":11.64,"l":11.63,"n":5,"o":11.63,"t":"2026-10-21T17:15:00Z","v":355,"vw":11.636667},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-21T17:35:00Z","v":100,"vw":11.65},{"c":11.655,"h":11.655,"l":11.655,"n":10,"o":11.655,"t":"2026-10-21T17:50:00Z","v":211,"vw":11.655},{"c":11.67,"h":11.67,"l":11.67,"n":5,"o":11.67,"t":"2026-10-21T18:15:00Z","v":168,"vw":11.67},{"c":11.655,"h":11.655,"l":11.65,"n":12,"o":11.65,"t":"2026-10-21T18:35:00Z","v":573,"vw":11.652223},{"c":11.65,"h":11.65,"l":11.65,"n":5,"o":11.65,"t":"2026-10-21T18:45:00Z","v":287,"vw":11.65},{"c":11.659,"h":11.659,"l":11.659,"n":3,"o":11.659,"t":"2026-10-21T18:50:00Z","v":140,"vw":11.659},{"c":11.61,"h":11.61,"l":11.61,"n":21,"o":11.61,"t":"2026-10-21T19:00:00Z","v":734,"vw":11.61},{"c":11.5374,"h":11.59,"l":11.5374,"n":9,"o":11.59,"t":"2026-10-21T19:05:00Z","v":985,"vw":11.545431},{"c":11.635,"h":11.635,"l":11.635,"n":5,"o":11.635,"t":"2026-10-21T19:15:00Z","v":140,"vw":11.635},{"c":11.595,"h":11.595,"l":11.595,"n":3,"o":11.595,"t":"2026-10-21T19:20:00Z","v":110,"vw":11.595},{"c":11.64,"h":11.65,"l":11.6,"n":65,"o":11.64,"t":"2026-10-21T19:30:00Z","v":2427,"vw":11.637},{"c":11.64,"h":11.64,"l":11.63,"n":7,"o":11.63,"t":"2026-10-21T19:35:00Z","v":351,"vw":11.636667},{"c":11.61,"h":11.62,"l":11.61,"n":10,"o":11.62,"t":"2026-10-21T19:40:00Z","v":281,"vw":11.615},{"c":11.6231,"h":11.6231,"l":11.6231,"n":4,"o":11.6231,"t":"2026-10-21T19:45:00Z","v":301,"vw":11.6231},{"c":11.57,"h":11.595,"l":11.57,"n":58,"o":11.59,"t":"2026-10-21T19:50:00Z","v":1758,"vw":11.582143},{"c":11.56,"h":11.57,"l":11.54,"n":139,"o":11.57,"t":"2026-10-21T19:55:00Z","v":5198,"vw":11.559535},{"c":11.51,"h":11.51,"l":11.51,"n":3,"o":11.51,"t":"2026-10-21T20:00:00Z","v":945,"vw":11.51},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-21T20:55:00Z","v":171,"vw":11.5},{"c":11.55,"h":11.55,"l":11.25,"n":28,"o":11.4,"t":"2026-10-22T13:30:00Z","v":1182,"vw":11.412},{"c":11.57,"h":11.57,"l":11.57,"n":1,"o":11.57,"t":"2026-10-22T13:45:00Z","v":100,"vw":11.57},{"c":11.64,"h":11.65,"l":11.64,"n":5,"o":11.65,"t":"2026-10-22T13:55:00Z","v":400,"vw":11.646835},{"c":11.65,"h":11.65,"l":11.65,"n":3,"o":11.65,"t":"2026-10-22T14:20:00Z","v":103,"vw":11.65},{"c":11.52,"h":11.52,"l":11.52,"n":2,"o":11.52,"t":"2026-10-22T14:50:00Z","v":102,"vw":11.52},{"c":11.41,"h":11.41,"l":11.41,"n":7,"o":11.41,"t":"2026-10-22T15:25:00Z","v":898,"vw":11.41},{"c":11.485,"h":11.485,"l":11.485,"n":1,"o":11.485,"t":"2026-10-22T15:45:00Z","v":250,"vw":11.485},{"c":11.485,"h":11.485,"l":11.485,"n":1,"o":11.485,"t":"2026-10-22T16:15:00Z","v":166,"vw":11.485},{"c":11.505,"h":11.505,"l":11.505,"n":4,"o":11.505,"t":"2026-10-22T16:25:00Z","v":172,"vw":11.505},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-22T16:30:00Z","v":100,"vw":11.46},{"c":11.43,"h":11.43,"l":11.43,"n":9,"o":11.43,"t":"2026-10-22T16:40:00Z","v":576,"vw":11.43},{"c":11.46,"h":11.46,"l":11.46,"n":9,"o":11.46,"t":"2026-10-22T16:45:00Z","v":514,"vw":11.46},{"c":11.46,"h":11.48,"l":11.46,"n":7,"o":11.47,"t":"2026-10-22T16:55:00Z","v":477,"vw":11.47},{"c":11.495,"h":11.495,"l":11.445,"n":33,"o":11.45,"t":"2026-10-22T17:05:00Z","v":2588,"vw":11.459714},{"c":11.495,"h":11.495,"l":11.495,"n":4,"o":11.495,"t":"2026-10-22T17:15:00Z","v":227,"vw":11.495},{"c":11.555,"h":11.6,"l":11.555,"n":10,"o":11.6,"t":"2026-10-22T18:50:00Z","v":471,"vw":11.58875},{"c":11.605,"h":11.605,"l":11.5106,"n":6,"o":11.5106,"t":"2026-10-22T19:05:00Z","v":2066,"vw":11.51768},{"c":11.605,"h":11.605,"l":11.605,"n":3,"o":11.605,"t":"2026-10-22T19:15:00Z","v":120,"vw":11.605},{"c":11.56,"h":11.6,"l":11.56,"n":6,"o":11.6,"t":"2026-10-22T19:20:00Z","v":317,"vw":11.58},{"c":11.605,"h":11.605,"l":11.56,"n":7,"o":11.56,"t":"2026-10-22T19:25:00Z","v":243,"vw":11.5825},{"c":11.59,"h":11.59,"l":11.53,"n":5,"o":11.53,"t":"2026-10-22T19:35:00Z","v":395,"vw":11.56},{"c":11.56,"h":11.6089,"l":11.56,"n":21,"o":11.56,"t":"2026-10-22T19:45:00Z","v":2438,"vw":11.576001},{"c":11.575,"h":11.59,"l":11.555,"n":30,"o":11.565,"t":"2026-10-22T19:50:00Z","v":1593,"vw":11.571101},{"c":11.6,"h":11.62,"l":11.57,"n":81,"o":11.62,"t":"2026-10-22T19:55:00Z","v":3912,"vw":11.594274},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-10-22T20:00:00Z","v":1231,"vw":11.6}],"history":[{"c":0.575,"h":0.59,"l":0.57,"n":904,"o":0.5895,"t":"2024-10-21T04:00:00Z","v":491303,"vw":0.576357},{"c":0.578,"h":0.59,"l":0.565,"n":1354,"o":0.5885,"t":"2024-10-22T04:00:00Z","v":926312,"vw":0.575014},{"c":0.5785,"h":0.589,"l":0.566,"n":1376,"o":0.57,"t":"2024-10-23T04:00:00Z","v":716596,"vw":0.577375},{"c":0.575,"h":0.5893,"l":0.555,"n":1472,"o":0.585,"t":"2024-10-24T04:00:00Z","v":1302293,"vw":0.56645},{"c":0.5821,"h":0.5929,"l":0.56,"n":1089,"o":0.57,"t":"2024-10-25T04:00:00Z","v":908407,"vw":0.580573},{"c":0.6335,"h":0.6488,"l":0.5732,"n":2240,"o":0.5732,"t":"2024-10-28T04:00:00Z","v":1626669,"vw":0.624225},{"c":0.6121,"h":0.6641,"l":0.6,"n":2609,"o":0.6493,"t":"2024-10-29T04:00:00Z","v":1971441,"vw":0.629525},{"c":0.6022,"h":0.65,"l":0.5961,"n":1989,"o":0.65,"t":"2024-10-30T04:00:00Z","v":1162300,"vw":0.609866},{"c":0.5797,"h":0.6,"l":0.5606,"n":1847,"o":0.6,"t":"2024-10-31T04:00:00Z","v":1484582,"vw":0.58393},{"c":0.5862,"h":0.6059,"l":0.5797,"n":1265,"o":0.5797,"t":"2024-11-01T04:00:00Z","v":803613,"vw":0.592719},{"c":0.6047,"h":0.62,"l":0.5801,"n":1409,"o":0.5875,"t":"2024-11-04T05:00:00Z","v":927676,"vw":0.605808},{"c":0.6232,"h":0.6295,"l":0.6042,"n":1680,"o":0.6047,"t":"2024-11-05T05:00:00Z","v":794739,"vw":0.619983},{"c":0.5923,"h":0.6392,"l":0.58,"n":1200,"o":0.6383,"t":"2024-11-06T05:00:00Z","v":916515,"vw":0.600339},{"c":0.5755,"h":0.6,"l":0.574,"n":1358,"o":0.5898,"t":"2024-11-07T05:00:00Z","v":976565,"vw":0.584182},{"c":0.5748,"h":0.5849,"l":0.57,"n":1830,"o":0.5755,"t":"2024-11-08T05:00:00Z","v":837576,"vw":0.575616},{"c":0.56,"h":0.5798,"l":0.5548,"n":1566,"o":0.5748,"t":"2024-11-11T05:00:00Z","v":1121334,"vw":0.564084},{"c":0.5523,"h":0.557,"l":0.54,"n":2222,"o":0.55,"t":"2024-11-12T05:00:00Z","v":1246150,"vw":0.54768},{"c":0.5695,"h":0.5815,"l":0.551,"n":2292,"o":0.552,"t":"2024-11-13T05:00:00Z","v":858313,"vw":0.565538},{"c":0.52,"h":0.5699,"l":0.51,"n":2823,"o":0.56,"t":"2024-11-14T05:00:00Z","v":2386627,"vw":0.528529},{"c":0.5,"h":0.519,"l":0.495,"n":2233,"o":0.519,"t":"2024-11-15T05:00:00Z","v":2005786,"vw":0.503111},{"c":0.465,"h":0.5045,"l":0.4565,"n":3232,"o":0.5045,"t":"2024-11-18T05:00:00Z","v":2617079,"vw":0.474782},{"c":0.4907,"h":0.5198,"l":0.4601,"n":3422,"o":0.4728,"t":"2024-11-19T05:00:00Z","v":2045274,"vw":0.484825},{"c":0.4944,"h":0.5,"l":0.477,"n":1685,"o":0.5,"t":"2024-11-20T05:00:00Z","v":1577241,"vw":0.484635},{"c":0.5249,"h":0.525,"l":0.4925,"n":2432,"o":0.5,"t":"2024-11-21T05:00:00Z","v":1889799,"vw":0.505432},{"c":0.5486,"h":0.56,"l":0.5205,"n":2036,"o":0.53,"t":"2024-11-22T05:00:00Z","v":1372809,"vw":0.546387},{"c":0.529,"h":0.55,"l":0.521,"n":1693,"o":0.541,"t":"2024-11-25T05:00:00Z","v":1381270,"vw":0.529133},{"c":0.4996,"h":0.52,"l":0.4901,"n":1754,"o":0.52,"t":"2024-11-26T05:00:00Z","v":1913813,"vw":0.505985},{"c":0.492,"h":0.5144,"l":0.4822,"n":2134,"o":0.4996,"t":"2024-11-27T05:00:00Z","v":1417952,"vw":0.490874},{"c":0.5067,"h":0.5098,"l":0.4802,"n":1186,"o":0.4972,"t":"2024-11-29T05:00:00Z","v":670355,"vw":0.499252},{"c":0.5257,"h":0.5307,"l":0.492,"n":2501,"o":0.5,"t":"2024-12-02T05:00:00Z","v":1584941,"vw":0.512859},{"c":0.5071,"h":0.5283,"l":0.5067,"n":1480,"o":0.5153,"t":"2024-12-03T05:00:00Z","v":741488,"vw":0.518843},{"c":0.5001,"h":0.5098,"l":0.4911,"n":3086,"o":0.5078,"t":"2024-12-04T05:00:00Z","v":1229049,"vw":0.497491},{"c":0.4911,"h":0.5049,"l":0.4733,"n":3286,"o":0.492,"t":"2024-12-05T05:00:00Z","v":1500784,"vw":0.490327},{"c":0.4824,"h":0.4962,"l":0.4702,"n":4198,"o":0.4896,"t":"2024-12-06T05:00:00Z","v":1243270,"vw":0.482696},{"c":0.5038,"h":0.53,"l":0.4825,"n":4607,"o":0.4825,"t":"2024-12-09T05:00:00Z","v":2500235,"vw":0.508086},{"c":0.466,"h":0.5158,"l":0.4601,"n":4859,"o":0.5,"t":"2024-12-10T05:00:00Z","v":2186806,"vw":0.482059},{"c":0.4706,"h":0.4824,"l":0.4547,"n":4027,"o":0.47,"t":"2024-12-11T05:00:00Z","v":1956444,"vw":0.466734},{"c":0.4602,"h":0.4796,"l":0.4602,"n":3819,"o":0.4742,"t":"2024-12-12T05:00:00Z","v":1826860,"vw":0.467461},{"c":0.4553,"h":0.48,"l":0.4457,"n":4711,"o":0.47,"t":"2024-12-13T05:00:00Z","v":1508811,"vw":0.454982},{"c":0.4722,"h":0.482,"l":0.454,"n":4951,"o":0.46,"t":"2024-12-16T05:00:00Z","v":1925705,"vw":0.467929},{"c":0.4684,"h":0.5004,"l":0.465,"n":4830,"o":0.474,"t":"2024-12-17T05:00:00Z","v":2605529,"vw":0.486257},{"c":0.4524,"h":0.475,"l":0.45,"n":2856,"o":0.469,"t":"2024-12-18T05:00:00Z","v":1949418,"vw":0.460974},{"c":0.4655,"h":0.4689,"l":0.4303,"n":2362,"o":0.455,"t":"2024-12-19T05:00:00Z","v":1822711,"vw":0.451896},{"c":0.46,"h":0.4932,"l":0.46,"n":2148,"o":0.47,"t":"2024-12-20T05:00:00Z","v":2524768,"vw":0.48367},{"c":0.4436,"h":0.4799,"l":0.441,"n":2661,"o":0.47,"t":"2024-12-23T05:00:00Z","v":2055974,"vw":0.451008},{"c":0.4567,"h":0.46,"l":0.44,"n":1400,"o":0.45,"t":"2024-12-24T05:00:00Z","v":1255186,"vw":0.448731},{"c":0.4487,"h":0.4623,"l":0.4404,"n":2312,"o":0.459,"t":"2024-12-26T05:00:00Z","v":1688224,"vw":0.451564},{"c":0.448,"h":0.464,"l":0.442,"n":3717,"o":0.445,"t":"2024-12-27T05:00:00Z","v":2165662,"vw":0.449831},{"c":0.4436,"h":0.4498,"l":0.431,"n":3613,"o":0.44,"t":"2024-12-30T05:00:00Z","v":3861559,"vw":0.440186},{"c":0.485,"h":0.4862,"l":0.4399,"n":3029,"o":0.44,"t":"2024-12-31T05:00:00Z","v":3125782,"vw":0.456639},{"c":0.5236,"h":0.5396,"l":0.485,"n":3089,"o":0.485,"t":"2025-01-02T05:00:00Z","v":2099336,"vw":0.519655},{"c":0.5284,"h":0.54,"l":0.5178,"n":2041,"o":0.5284,"t":"2025-01-03T05:00:00Z","v":1149693,"vw":0.531387},{"c":0.5253,"h":0.5499,"l":0.5177,"n":2827,"o":0.5392,"t":"2025-01-06T05:00:00Z","v":1777748,"vw":0.536722},{"c":0.55,"h":0.555,"l":0.52,"n":2607,"o":0.52,"t":"2025-01-07T05:00:00Z","v":1097588,"vw":0.542228},{"c":0.5533,"h":0.5696,"l":0.5241,"n":3129,"o":0.5559,"t":"2025-01-08T05:00:00Z","v":1370383,"vw":0.552117},{"c":0.5518,"h":0.57,"l":0.5291,"n":2978,"o":0.5422,"t":"2025-01-10T05:00:00Z","v":1074666,"vw":0.555901},{"c":0.5147,"h":0.56,"l":0.5068,"n":1590,"o":0.5581,"t":"2025-01-13T05:00:00Z","v":950999,"vw":0.522216},{"c":0.5173,"h":0.54,"l":0.5058,"n":1804,"o":0.53,"t":"2025-01-14T05:00:00Z","v":1103973,"vw":0.521045},{"c":0.5645,"h":0.5645,"l":0.51,"n":1828,"o":0.52,"t":"2025-01-15T05:00:00Z","v":1285439,"vw":0.538645},{"c":0.554,"h":0.56,"l":0.5351,"n":975,"o":0.54,"t":"2025-01-16T05:00:00Z","v":373735,"vw":0.544823},{"c":0.558,"h":0.564,"l":0.5441,"n":1096,"o":0.554,"t":"2025-01-17T05:00:00Z","v":638580,"vw":0.559217},{"c":0.5696,"h":0.5699,"l":0.5399,"n":2716,"o":0.56,"t":"2025-01-21T05:00:00Z","v":1135908,"vw":0.54863},{"c":0.5468,"h":0.58,"l":0.5411,"n":2330,"o":0.58,"t":"2025-01-22T05:00:00Z","v":793382,"vw":0.557781},{"c":0.6352,"h":0.64,"l":0.5412,"n":4851,"o":0.5442,"t":"2025-01-23T05:00:00Z","v":3157509,"vw":0.611188},{"c":0.6269,"h":0.6698,"l":0.6122,"n":3429,"o":0.63,"t":"2025-01-24T05:00:00Z","v":1531625,"vw":0.642566},{"c":0.592,"h":0.65,"l":0.5817,"n":3383,"o":0.627,"t":"2025-01-27T05:00:00Z","v":1353389,"vw":0.605538},{"c":0.5927,"h":0.6,"l":0.575,"n":2577,"o":0.6,"t":"2025-01-28T05:00:00Z","v":707190,"vw":0.586983},{"c":0.565,"h":0.5999,"l":0.5522,"n":2419,"o":0.5999,"t":"2025-01-29T05:00:00Z","v":791266,"vw":0.565958},{"c":0.5816,"h":0.59,"l":0.5696,"n":2384,"o":0.5696,"t":"2025-01-30T05:00:00Z","v":789154,"vw":0.57697},{"c":0.5764,"h":0.6138,"l":0.5674,"n":3445,"o":0.5816,"t":"2025-01-31T05:00:00Z","v":922073,"vw":0.588771},{"c":0.5542,"h":0.5771,"l":0.5479,"n":2849,"o":0.5479,"t":"2025-02-03T05:00:00Z","v":891238,"vw":0.561669},{"c":0.5525,"h":0.5678,"l":0.54,"n":2966,"o":0.55,"t":"2025-02-04T05:00:00Z","v":993692,"vw":0.554943},{"c":0.5675,"h":0.6007,"l":0.5492,"n":2925,"o":0.5537,"t":"2025-02-05T05:00:00Z","v":1136173,"vw":0.577397},{"c":0.5716,"h":0.5843,"l":0.5601,"n":2720,"o":0.57,"t":"2025-02-06T05:00:00Z","v":1075882,"vw":0.572683},{"c":0.541,"h":0.5868,"l":0.54,"n":2628,"o":0.5665,"t":"2025-02-07T05:00:00Z","v":1001625,"vw":0.554729},{"c":0.5234,"h":0.5592,"l":0.5106,"n":2789,"o":0.5444,"t":"2025-02-10T05:00:00Z","v":1408176,"vw":0.523322},{"c":0.5249,"h":0.53,"l":0.51,"n":2718,"o":0.5178,"t":"2025-02-11T05:00:00Z","v":849812,"vw":0.520342},{"c":0.5601,"h":0.5893,"l":0.51,"n":2776,"o":0.51,"t":"2025-02-12T05:00:00Z","v":1364803,"vw":0.546902},{"c":0.6054,"h":0.617,"l":0.5517,"n":3496,"o":0.5572,"t":"2025-02-13T05:00:00Z","v":1315921,"vw":0.597143},{"c":0.6124,"h":0.624,"l":0.596,"n":2848,"o":0.596,"t":"2025-02-14T05:00:00Z","v":922547,"vw":0.615579},{"c":0.6072,"h":0.6249,"l":0.5922,"n":2567,"o":0.61,"t":"2025-02-18T05:00:00Z","v":958765,"vw":0.607615},{"c":0.5911,"h":0.61,"l":0.5823,"n":2312,"o":0.6024,"t":"2025-02-19T05:00:00Z","v":871564,"vw":0.595803},{"c":0.594,"h":0.6096,"l":0.5617,"n":1053,"o":0.59,"t":"2025-02-20T05:00:00Z","v":565766,"vw":0.586349},{"c":0.5891,"h":0.6039,"l":0.576,"n":841,"o":0.5842,"t":"2025-02-21T05:00:00Z","v":375340,"vw":0.587937},{"c":0.575,"h":0.597,"l":0.561,"n":962,"o":0.561,"t":"2025-02-24T05:00:00Z","v":680594,"vw":0.576737},{"c":0.5782,"h":0.586,"l":0.56,"n":1634,"o":0.571,"t":"2025-02-25T05:00:00Z","v":896540,"vw":0.566469},{"c":0.5721,"h":0.5883,"l":0.56,"n":614,"o":0.57,"t":"2025-02-26T05:00:00Z","v":399306,"vw":0.577787},{"c":0.551,"h":0.5942,"l":0.55,"n":1087,"o":0.577,"t":"2025-02-27T05:00:00Z","v":783260,"vw":0.573856},{"c":0.5419,"h":0.5584,"l":0.5231,"n":1279,"o":0.5584,"t":"2025-02-28T05:00:00Z","v":806720,"vw":0.542036},{"c":0.51,"h":0.5522,"l":0.5051,"n":1263,"o":0.5365,"t":"2025-03-03T05:00:00Z","v":1209506,"vw":0.528023},{"c":0.5101,"h":0.5379,"l":0.49,"n":2348,"o":0.5205,"t":"2025-03-04T05:00:00Z","v":1281323,"vw":0.510186},{"c":0.5288,"h":0.533,"l":0.4951,"n":991,"o":0.5202,"t":"2025-03-05T05:00:00Z","v":920028,"vw":0.515634},{"c":0.5343,"h":0.5403,"l":0.509,"n":864,"o":0.51,"t":"2025-03-06T05:00:00Z","v":394015,"vw":0.530503},{"c":0.53,"h":0.5457,"l":0.5117,"n":1004,"o":0.53,"t":"2025-03-07T05:00:00Z","v":575575,"vw":0.529988},{"c":0.4652,"h":0.5305,"l":0.4,"n":3772,"o":0.53,"t":"2025-03-10T04:00:00Z","v":3652704,"vw":0.47945},{"c":0.4704,"h":0.49,"l":0.4005,"n":3583,"o":0.465,"t":"2025-03-11T04:00:00Z","v":2476891,"vw":0.46172},{"c":0.4001,"h":0.45,"l":0.354,"n":6703,"o":0.405,"t":"2025-03-12T04:00:00Z","v":15698137,"vw":0.414842},{"c":0.41,"h":0.43,"l":0.39,"n":2406,"o":0.41,"t":"2025-03-13T04:00:00Z","v":2410420,"vw":0.40966},{"c":0.4138,"h":0.4281,"l":0.4,"n":1737,"o":0.42,"t":"2025-03-14T04:00:00Z","v":1456668,"vw":0.415503},{"c":0.415,"h":0.4246,"l":0.39,"n":2053,"o":0.4172,"t":"2025-03-17T04:00:00Z","v":2176485,"vw":0.4101},{"c":0.4327,"h":0.435,"l":0.401,"n":1791,"o":0.435,"t":"2025-03-18T04:00:00Z","v":1598357,"vw":0.418556},{"c":0.46,"h":0.497,"l":0.43,"n":3120,"o":0.439,"t":"2025-03-19T04:00:00Z","v":3455296,"vw":0.459468},{"c":0.4355,"h":0.47,"l":0.4347,"n":1221,"o":0.46,"t":"2025-03-20T04:00:00Z","v":834182,"vw":0.452058},{"c":0.4571,"h":0.4699,"l":0.43,"n":1710,"o":0.46,"t":"2025-03-21T04:00:00Z","v":1463792,"vw":0.453599},{"c":0.4645,"h":0.4812,"l":0.46,"n":1077,"o":0.47,"t":"2025-03-24T04:00:00Z","v":582355,"vw":0.469133},{"c":0.459,"h":0.4795,"l":0.4514,"n":1916,"o":0.4719,"t":"2025-03-25T04:00:00Z","v":782695,"vw":0.464598},{"c":0.46,"h":0.4645,"l":0.4422,"n":896,"o":0.46,"t":"2025-03-26T04:00:00Z","v":640843,"vw":0.45584},{"c":0.4673,"h":0.4699,"l":0.4455,"n":858,"o":0.4455,"t":"2025-03-27T04:00:00Z","v":369850,"vw":0.462673},{"c":0.4402,"h":0.4655,"l":0.4246,"n":1121,"o":0.4655,"t":"2025-03-28T04:00:00Z","v":1132954,"vw":0.44064},{"c":0.4481,"h":0.4516,"l":0.4295,"n":1762,"o":0.4295,"t":"2025-03-31T04:00:00Z","v":997224,"vw":0.442489},{"c":0.442,"h":0.4622,"l":0.4333,"n":1988,"o":0.44,"t":"2025-04-01T04:00:00Z","v":1145459,"vw":0.448295},{"c":0.432,"h":0.449,"l":0.4204,"n":1355,"o":0.434,"t":"2025-04-02T04:00:00Z","v":1008408,"vw":0.437076},{"c":0.4226,"h":0.4599,"l":0.415,"n":1540,"o":0.42,"t":"2025-04-03T04:00:00Z","v":1489784,"vw":0.435923},{"c":0.4026,"h":0.4212,"l":0.39,"n":2145,"o":0.419,"t":"2025-04-04T04:00:00Z","v":2558846,"vw":0.401847},{"c":0.408,"h":0.438,"l":0.3762,"n":4949,"o":0.4091,"t":"2025-04-07T04:00:00Z","v":3283803,"vw":0.405503},{"c":0.4298,"h":0.46,"l":0.396,"n":5669,"o":0.4168,"t":"2025-04-08T04:00:00Z","v":3051414,"vw":0.428766},{"c":0.4583,"h":0.4685,"l":0.393,"n":5761,"o":0.3971,"t":"2025-04-09T04:00:00Z","v":2001384,"vw":0.444215},{"c":0.4515,"h":0.4686,"l":0.435,"n":4738,"o":0.4578,"t":"2025-04-10T04:00:00Z","v":1343272,"vw":0.450896},{"c":9.3,"h":10.1,"l":8.7406,"n":3541,"o":9.09,"t":"2025-04-11T04:00:00Z","v":296247,"vw":9.494619},{"c":9.47,"h":9.51,"l":8.32,"n":1884,"o":9.22,"t":"2025-04-14T04:00:00Z","v":190440,"vw":8.935039},{"c":9.81,"h":10.06,"l":9.4,"n":2190,"o":9.4,"t":"2025-04-15T04:00:00Z","v":171972,"vw":9.825612},{"c":9.36,"h":9.8563,"l":9.04,"n":2027,"o":9.73,"t":"2025-04-16T04:00:00Z","v":205679,"vw":9.371319},{"c":9.11,"h":9.34,"l":8.84,"n":1282,"o":9.01,"t":"2025-04-17T04:00:00Z","v":115140,"vw":9.096345},{"c":9.55,"h":9.7058,"l":8.9382,"n":963,"o":9.01,"t":"2025-04-21T04:00:00Z","v":81855,"vw":9.385521},{"c":10.46,"h":10.7,"l":9.62,"n":1982,"o":9.62,"t":"2025-04-22T04:00:00Z","v":158792,"vw":10.258972},{"c":10.36,"h":10.93,"l":9.95,"n":1067,"o":10.91,"t":"2025-04-23T04:00:00Z","v":86486,"vw":10.352713},{"c":11.18,"h":11.2,"l":10.19,"n":1497,"o":10.36,"t":"2025-04-24T04:00:00Z","v":78040,"vw":10.721958},{"c":10.43,"h":11,"l":10.31,"n":1062,"o":10.99,"t":"2025-04-25T04:00:00Z","v":56186,"vw":10.622921},{"c":10.32,"h":10.79,"l":9.78,"n":1130,"o":10.5,"t":"2025-04-28T04:00:00Z","v":81228,"vw":10.241536},{"c":10.33,"h":10.425,"l":10.03,"n":752,"o":10.19,"t":"2025-04-29T04:00:00Z","v":63497,"vw":10.212518},{"c":10.76,"h":10.905,"l":10.09,"n":1376,"o":10.12,"t":"2025-04-30T04:00:00Z","v":76644,"vw":10.655154},{"c":10.98,"h":11.4011,"l":10.84,"n":1018,"o":10.84,"t":"2025-05-01T04:00:00Z","v":80844,"vw":11.130239},{"c":10.91,"h":11.3663,"l":10.7711,"n":928,"o":10.95,"t":"2025-05-02T04:00:00Z","v":70917,"vw":11.024962},{"c":10.6,"h":11.5,"l":10.525,"n":908,"o":11.12,"t":"2025-05-05T04:00:00Z","v":77947,"vw":10.793739},{"c":10.19,"h":10.77,"l":10.18,"n":1297,"o":10.53,"t":"2025-05-06T04:00:00Z","v":108120,"vw":10.38976},{"c":10.18,"h":10.42,"l":9.44,"n":1717,"o":10,"t":"2025-05-07T04:00:00Z","v":152159,"vw":10.026911},{"c":10.71,"h":11.44,"l":10.01,"n":1854,"o":10.01,"t":"2025-05-08T04:00:00Z","v":170108,"vw":10.805485},{"c":10.41,"h":11.185,"l":10.35,"n":944,"o":10.74,"t":"2025-05-09T04:00:00Z","v":85421,"vw":10.837411},{"c":10.42,"h":10.8374,"l":10.1903,"n":1417,"o":10.67,"t":"2025-05-12T04:00:00Z","v":84348,"vw":10.46455},{"c":10.27,"h":10.49,"l":10.05,"n":1528,"o":10.36,"t":"2025-05-13T04:00:00Z","v":115997,"vw":10.237823},{"c":10.15,"h":10.3864,"l":10.01,"n":1133,"o":10.38,"t":"2025-05-14T04:00:00Z","v":81429,"vw":10.13794},{"c":10.52,"h":10.57,"l":9.98,"n":743,"o":10.02,"t":"2025-05-15T04:00:00Z","v":65236,"vw":10.240741},{"c":10.58,"h":10.7,"l":10.34,"n":998,"o":10.58,"t":"2025-05-16T04:00:00Z","v":60102,"vw":10.554933},{"c":10.9,"h":10.9,"l":10.3416,"n":842,"o":10.52,"t":"2025-05-19T04:00:00Z","v":52704,"vw":10.648795},{"c":11.11,"h":11.32,"l":10.815,"n":875,"o":10.9,"t":"2025-05-20T04:00:00Z","v":91760,"vw":11.081006},{"c":10.98,"h":11.22,"l":10.66,"n":823,"o":10.89,"t":"2025-05-21T04:00:00Z","v":62230,"vw":11.004601},{"c":10.99,"h":11.16,"l":10.86,"n":452,"o":10.86,"t":"2025-05-22T04:00:00Z","v":31132,"vw":11.006289},{"c":11.11,"h":11.34,"l":10.85,"n":383,"o":10.94,"t":"2025-05-23T04:00:00Z","v":30764,"vw":11.06345},{"c":11.36,"h":11.55,"l":11.03,"n":591,"o":11.03,"t":"2025-05-27T04:00:00Z","v":40311,"vw":11.393264},{"c":11.29,"h":11.84,"l":11.29,"n":863,"o":11.31,"t":"2025-05-28T04:00:00Z","v":55366,"vw":11.532349},{"c":11.68,"h":11.75,"l":11.275,"n":931,"o":11.35,"t":"2025-05-29T04:00:00Z","v":51172,"vw":11.554412},{"c":11.59,"h":11.73,"l":11.27,"n":929,"o":11.56,"t":"2025-05-30T04:00:00Z","v":50781,"vw":11.543803},{"c":11.74,"h":12.07,"l":11.42,"n":1859,"o":11.58,"t":"2025-06-02T04:00:00Z","v":84310,"vw":11.787733},{"c":11.95,"h":12.33,"l":11.705,"n":1268,"o":11.74,"t":"2025-06-03T04:00:00Z","v":74106,"vw":12.054297},{"c":11.845,"h":12.07,"l":11.76,"n":1097,"o":12.02,"t":"2025-06-04T04:00:00Z","v":46066,"vw":11.883414},{"c":11.85,"h":11.9,"l":11.7,"n":922,"o":11.81,"t":"2025-06-05T04:00:00Z","v":50224,"vw":11.800972},{"c":12.72,"h":12.825,"l":11.85,"n":2166,"o":12,"t":"2025-06-06T04:00:00Z","v":142165,"vw":12.49494},{"c":12.33,"h":13.2,"l":12.18,"n":1637,"o":12.8,"t":"2025-06-09T04:00:00Z","v":142421,"vw":12.5245},{"c":12.82,"h":12.82,"l":11.65,"n":2283,"o":12.54,"t":"2025-06-10T04:00:00Z","v":218491,"vw":12.211264},{"c":13.25,"h":14.6,"l":12.715,"n":3462,"o":12.93,"t":"2025-06-11T04:00:00Z","v":329970,"vw":13.785397},{"c":13.38,"h":13.97,"l":13.01,"n":1808,"o":13.24,"t":"2025-06-12T04:00:00Z","v":123865,"vw":13.636815},{"c":13.25,"h":13.81,"l":12.8,"n":1136,"o":13.09,"t":"2025-06-13T04:00:00Z","v":119930,"vw":13.372982},{"c":13.88,"h":13.99,"l":13.154,"n":1651,"o":13.45,"t":"2025-06-16T04:00:00Z","v":124761,"vw":13.493087},{"c":13.41,"h":14.01,"l":13.27,"n":1349,"o":13.9,"t":"2025-06-17T04:00:00Z","v":80848,"vw":13.528009},{"c":13.33,"h":13.52,"l":13.16,"n":788,"o":13.3,"t":"2025-06-18T04:00:00Z","v":44359,"vw":13.370058},{"c":12.54,"h":13.32,"l":12.41,"n":1403,"o":13.32,"t":"2025-06-20T04:00:00Z","v":129054,"vw":12.682961},{"c":12.6,"h":12.735,"l":12.3,"n":923,"o":12.49,"t":"2025-06-23T04:00:00Z","v":62504,"vw":12.559551},{"c":16.035,"h":17.18,"l":13.755,"n":10703,"o":13.8,"t":"2025-06-24T04:00:00Z","v":1160261,"vw":16.220945},{"c":16.19,"h":16.9,"l":15.3911,"n":3803,"o":16.19,"t":"2025-06-25T04:00:00Z","v":299655,"vw":16.192453},{"c":15.9,"h":16.22,"l":15.545,"n":2390,"o":16.15,"t":"2025-06-26T04:00:00Z","v":143639,"vw":15.874641},{"c":15.71,"h":16.07,"l":15.34,"n":1918,"o":15.9,"t":"2025-06-27T04:00:00Z","v":112652,"vw":15.677867},{"c":16.22,"h":16.6,"l":15.91,"n":2085,"o":16.33,"t":"2025-06-30T04:00:00Z","v":170132,"vw":16.321794},{"c":16.81,"h":16.975,"l":15.78,"n":1796,"o":16.19,"t":"2025-07-01T04:00:00Z","v":138167,"vw":16.55129},{"c":16.65,"h":17.1763,"l":16.35,"n":1854,"o":16.99,"t":"2025-07-02T04:00:00Z","v":111588,"vw":16.77752},{"c":16.73,"h":16.735,"l":16.146,"n":1263,"o":16.56,"t":"2025-07-03T04:00:00Z","v":83668,"vw":16.478711},{"c":16.65,"h":17.3,"l":16.1163,"n":1656,"o":16.5,"t":"2025-07-07T04:00:00Z","v":141578,"vw":16.734115},{"c":16.83,"h":17.26,"l":16.615,"n":1588,"o":17.26,"t":"2025-07-08T04:00:00Z","v":109815,"vw":16.886503},{"c":17.33,"h":17.4,"l":16.85,"n":1689,"o":16.9,"t":"2025-07-09T04:00:00Z","v":129322,"vw":17.144398},{"c":17.32,"h":17.49,"l":17.04,"n":1493,"o":17.29,"t":"2025-07-10T04:00:00Z","v":96123,"vw":17.235144},{"c":16.93,"h":17.2419,"l":16.67,"n":1146,"o":17.14,"t":"2025-07-11T04:00:00Z","v":102662,"vw":16.916438},{"c":16.1,"h":16.95,"l":15.89,"n":1842,"o":16.74,"t":"2025-07-14T04:00:00Z","v":150310,"vw":16.271149},{"c":15.78,"h":16.17,"l":15.78,"n":1376,"o":15.88,"t":"2025-07-15T04:00:00Z","v":95058,"vw":15.945049},{"c":15.85,"h":16.07,"l":15.43,"n":1512,"o":15.87,"t":"2025-07-16T04:00:00Z","v":95655,"vw":15.688163},{"c":15.79,"h":16.2105,"l":15.68,"n":1304,"o":15.68,"t":"2025-07-17T04:00:00Z","v":78170,"vw":15.994186},{"c":15.82,"h":16.17,"l":15.77,"n":1098,"o":15.8,"t":"2025-07-18T04:00:00Z","v":48414,"vw":15.946117},{"c":15.55,"h":16.115,"l":15.51,"n":1029,"o":15.82,"t":"2025-07-21T04:00:00Z","v":64397,"vw":15.694943},{"c":15.24,"h":15.59,"l":15.11,"n":1121,"o":15.48,"t":"2025-07-22T04:00:00Z","v":63245,"vw":15.312882},{"c":15.59,"h":15.68,"l":15.2413,"n":1175,"o":15.25,"t":"2025-07-23T04:00:00Z","v":44402,"vw":15.445368},{"c":15.5,"h":15.59,"l":15.2717,"n":910,"o":15.59,"t":"2025-07-24T04:00:00Z","v":39268,"vw":15.455713},{"c":15.385,"h":15.605,"l":15.13,"n":1154,"o":15.54,"t":"2025-07-25T04:00:00Z","v":77779,"vw":15.391142},{"c":14.99,"h":15.375,"l":14.78,"n":971,"o":15.31,"t":"2025-07-28T04:00:00Z","v":62791,"vw":14.999326},{"c":14.65,"h":15.3369,"l":14.45,"n":1531,"o":14.99,"t":"2025-07-29T04:00:00Z","v":87863,"vw":14.804986},{"c":14.97,"h":15.2994,"l":14.49,"n":1341,"o":14.98,"t":"2025-07-30T04:00:00Z","v":84730,"vw":14.956543},{"c":14.52,"h":15.075,"l":14.3683,"n":1418,"o":15,"t":"2025-07-31T04:00:00Z","v":54210,"vw":14.714183},{"c":15.16,"h":15.651,"l":14.05,"n":1429,"o":14.24,"t":"2025-08-01T04:00:00Z","v":88533,"vw":15.009335},{"c":15.38,"h":15.48,"l":14.9,"n":1280,"o":15.16,"t":"2025-08-04T04:00:00Z","v":67795,"vw":15.234521},{"c":15.13,"h":15.5,"l":15.01,"n":1208,"o":15.49,"t":"2025-08-05T04:00:00Z","v":67144,"vw":15.137764},{"c":15.05,"h":15.195,"l":14.64,"n":1006,"o":15.13,"t":"2025-08-06T04:00:00Z","v":49248,"vw":15.042314},{"c":15.1,"h":15.19,"l":14.88,"n":911,"o":15.05,"t":"2025-08-07T04:00:00Z","v":50837,"vw":15.044492},{"c":14.99,"h":15.25,"l":14.73,"n":1017,"o":15,"t":"2025-08-08T04:00:00Z","v":75707,"vw":14.988375},{"c":14.94,"h":15.04,"l":14.5737,"n":1017,"o":14.95,"t":"2025-08-11T04:00:00Z","v":57439,"vw":14.876263},{"c":14.9,"h":15.03,"l":14.62,"n":1143,"o":14.87,"t":"2025-08-12T04:00:00Z","v":97938,"vw":14.874437},{"c":15,"h":15,"l":14.66,"n":852,"o":14.97,"t":"2025-08-13T04:00:00Z","v":59747,"vw":14.873725},{"c":15.04,"h":15.24,"l":14.8064,"n":1172,"o":14.86,"t":"2025-08-14T04:00:00Z","v":85952,"vw":15.033982},{"c":15.65,"h":15.77,"l":14.98,"n":1660,"o":14.98,"t":"2025-08-15T04:00:00Z","v":81742,"vw":15.40296},{"c":16.17,"h":16.4999,"l":15.65,"n":1335,"o":15.65,"t":"2025-08-18T04:00:00Z","v":109033,"vw":16.121335},{"c":15.82,"h":16.17,"l":15.6836,"n":794,"o":16.17,"t":"2025-08-19T04:00:00Z","v":50468,"vw":15.886785},{"c":15.85,"h":16.015,"l":15.7001,"n":952,"o":15.82,"t":"2025-08-20T04:00:00Z","v":61753,"vw":15.880986},{"c":15.82,"h":15.92,"l":15.54,"n":1030,"o":15.7,"t":"2025-08-21T04:00:00Z","v":53190,"vw":15.721494},{"c":15.98,"h":16.1406,"l":15.8119,"n":1417,"o":15.83,"t":"2025-08-22T04:00:00Z","v":44615,"vw":15.977446},{"c":15.39,"h":15.9999,"l":15.3,"n":2013,"o":15.9,"t":"2025-08-25T04:00:00Z","v":86878,"vw":15.688876},{"c":15.54,"h":15.62,"l":15.28,"n":719,"o":15.28,"t":"2025-08-26T04:00:00Z","v":37208,"vw":15.480781},{"c":15.47,"h":15.78,"l":15.3301,"n":1306,"o":15.5,"t":"2025-08-27T04:00:00Z","v":49278,"vw":15.518002},{"c":15.405,"h":15.59,"l":15.03,"n":907,"o":15.03,"t":"2025-08-28T04:00:00Z","v":45980,"vw":15.433738},{"c":15.04,"h":15.41,"l":14.93,"n":1002,"o":15.41,"t":"2025-08-29T04:00:00Z","v":54998,"vw":15.055344},{"c":15.18,"h":15.73,"l":14.93,"n":1101,"o":15.03,"t":"2025-09-02T04:00:00Z","v":42051,"vw":15.277596},{"c":15.04,"h":15.48,"l":14.97,"n":877,"o":15.08,"t":"2025-09-03T04:00:00Z","v":46347,"vw":15.096099},{"c":15.03,"h":15.05,"l":14.6425,"n":1064,"o":15.05,"t":"2025-09-04T04:00:00Z","v":53960,"vw":14.835908},{"c":15.33,"h":15.4478,"l":15.01,"n":891,"o":15.16,"t":"2025-09-05T04:00:00Z","v":45808,"vw":15.258828},{"c":14.775,"h":15.29,"l":14.7368,"n":1120,"o":15.22,"t":"2025-09-08T04:00:00Z","v":45249,"vw":14.954415},{"c":15.22,"h":15.27,"l":14.63,"n":966,"o":14.63,"t":"2025-09-09T04:00:00Z","v":65903,"vw":14.974162},{"c":14.995,"h":15.46,"l":14.875,"n":1006,"o":15.22,"t":"2025-09-10T04:00:00Z","v":46215,"vw":15.132596},{"c":14.97,"h":15.195,"l":14.8,"n":753,"o":14.92,"t":"2025-09-11T04:00:00Z","v":38261,"vw":14.949442},{"c":15.01,"h":15.0142,"l":14.83,"n":903,"o":14.99,"t":"2025-09-12T04:00:00Z","v":45528,"vw":14.92018},{"c":14.93,"h":15,"l":14.73,"n":1228,"o":14.86,"t":"2025-09-15T04:00:00Z","v":67009,"vw":14.883484},{"c":14.93,"h":15,"l":14.64,"n":867,"o":14.85,"t":"2025-09-16T04:00:00Z","v":38615,"vw":14.861472},{"c":14.6,"h":15,"l":14.54,"n":1505,"o":14.83,"t":"2025-09-17T04:00:00Z","v":84762,"vw":14.706056},{"c":14.92,"h":15.07,"l":14.62,"n":946,"o":14.76,"t":"2025-09-18T04:00:00Z","v":48821,"vw":14.882446},{"c":15.35,"h":15.565,"l":14.83,"n":1494,"o":14.83,"t":"2025-09-19T04:00:00Z","v":90634,"vw":15.290023},{"c":15.375,"h":15.63,"l":15.22,"n":1734,"o":15.38,"t":"2025-09-22T04:00:00Z","v":83409,"vw":15.438447},{"c":15.37,"h":15.64,"l":15.25,"n":909,"o":15.28,"t":"2025-09-23T04:00:00Z","v":46218,"vw":15.433247},{"c":15.44,"h":15.735,"l":15.24,"n":1267,"o":15.26,"t":"2025-09-24T04:00:00Z","v":51814,"vw":15.441804},{"c":15.45,"h":15.5516,"l":15.25,"n":1041,"o":15.25,"t":"2025-09-25T04:00:00Z","v":35070,"vw":15.388385},{"c":16,"h":16,"l":15.31,"n":1630,"o":15.5,"t":"2025-09-26T04:00:00Z","v":69553,"vw":15.798252},{"c":16.08,"h":16.39,"l":15.8,"n":1666,"o":15.95,"t":"2025-09-29T04:00:00Z","v":123260,"vw":16.075403},{"c":16.38,"h":16.68,"l":15.92,"n":2342,"o":16.06,"t":"2025-09-30T04:00:00Z","v":127561,"vw":16.278701},{"c":16.64,"h":16.79,"l":16.3,"n":1925,"o":16.3,"t":"2025-10-01T04:00:00Z","v":88138,"vw":16.623707},{"c":16.74,"h":16.875,"l":16.37,"n":1383,"o":16.71,"t":"2025-10-02T04:00:00Z","v":75596,"vw":16.703039},{"c":18.84,"h":18.84,"l":16.76,"n":3179,"o":16.76,"t":"2025-10-03T04:00:00Z","v":225578,"vw":18.142405},{"c":19.33,"h":20.4197,"l":18.61,"n":3813,"o":19.01,"t":"2025-10-06T04:00:00Z","v":269427,"vw":19.743473},{"c":19.27,"h":20.43,"l":19.01,"n":3331,"o":19.08,"t":"2025-10-07T04:00:00Z","v":189963,"vw":19.596815},{"c":19.28,"h":19.83,"l":19.03,"n":1917,"o":19.23,"t":"2025-10-08T04:00:00Z","v":93979,"vw":19.394348},{"c":19.07,"h":19.66,"l":18.95,"n":1353,"o":19.11,"t":"2025-10-09T04:00:00Z","v":65012,"vw":19.215948},{"c":18.23,"h":19.3168,"l":18.0111,"n":1332,"o":19.26,"t":"2025-10-10T04:00:00Z","v":148550,"vw":18.463771},{"c":19.17,"h":19.525,"l":18.58,"n":1696,"o":18.58,"t":"2025-10-13T04:00:00Z","v":85779,"vw":19.157808},{"c":19.32,"h":19.8,"l":18.8156,"n":1590,"o":19.05,"t":"2025-10-14T04:00:00Z","v":71475,"vw":19.468844},{"c":19.97,"h":20,"l":19.17,"n":1742,"o":19.25,"t":"2025-10-15T04:00:00Z","v":70463,"vw":19.54623},{"c":20.07,"h":20.65,"l":19.465,"n":2472,"o":20,"t":"2025-10-16T04:00:00Z","v":152829,"vw":20.123115},{"c":19.64,"h":20.2563,"l":19.25,"n":1235,"o":19.56,"t":"2025-10-17T04:00:00Z","v":60002,"vw":19.835991},{"c":20.25,"h":20.35,"l":19.6,"n":1497,"o":19.6,"t":"2025-10-20T04:00:00Z","v":94136,"vw":20.112052},{"c":19.94,"h":20.6446,"l":19.62,"n":1816,"o":20.56,"t":"2025-10-21T04:00:00Z","v":93446,"vw":20.049331},{"c":19.615,"h":20.23,"l":19.39,"n":1546,"o":19.81,"t":"2025-10-22T04:00:00Z","v":68458,"vw":19.634493},{"c":19.46,"h":20.06,"l":19.42,"n":2504,"o":19.7,"t":"2025-10-23T04:00:00Z","v":117160,"vw":19.750694},{"c":19.72,"h":20.9,"l":19.31,"n":6562,"o":19.5,"t":"2025-10-24T04:00:00Z","v":609713,"vw":20.057299},{"c":19.24,"h":20.57,"l":19.02,"n":2589,"o":20.46,"t":"2025-10-27T04:00:00Z","v":177775,"vw":19.58346},{"c":18.94,"h":19.24,"l":18.5,"n":1541,"o":19.24,"t":"2025-10-28T04:00:00Z","v":99937,"vw":18.91318},{"c":16.81,"h":18.5,"l":16.7,"n":3874,"o":18.5,"t":"2025-10-29T04:00:00Z","v":388827,"vw":17.589231},{"c":16.4,"h":17.13,"l":16.18,"n":1969,"o":16.56,"t":"2025-10-30T04:00:00Z","v":151791,"vw":16.602658},{"c":16.29,"h":17,"l":16.16,"n":1859,"o":16.35,"t":"2025-10-31T04:00:00Z","v":99917,"vw":16.534347},{"c":15.66,"h":16.505,"l":15.53,"n":2288,"o":16.18,"t":"2025-11-03T05:00:00Z","v":205433,"vw":15.887662},{"c":15.2,"h":15.74,"l":15.03,"n":2062,"o":15.46,"t":"2025-11-04T05:00:00Z","v":143261,"vw":15.346474},{"c":15.31,"h":15.692,"l":15.06,"n":1368,"o":15.1,"t":"2025-11-05T05:00:00Z","v":81264,"vw":15.411122},{"c":15.67,"h":15.8515,"l":15.13,"n":1398,"o":15.32,"t":"2025-11-06T05:00:00Z","v":101708,"vw":15.551555},{"c":15.71,"h":15.77,"l":15.11,"n":1059,"o":15.67,"t":"2025-11-07T05:00:00Z","v":75475,"vw":15.418726},{"c":15.85,"h":16.25,"l":15.65,"n":1348,"o":15.73,"t":"2025-11-10T05:00:00Z","v":76604,"vw":15.894255},{"c":16.09,"h":16.295,"l":15.44,"n":1077,"o":15.9,"t":"2025-11-11T05:00:00Z","v":68605,"vw":15.785379},{"c":16.21,"h":16.45,"l":15.8,"n":1206,"o":15.99,"t":"2025-11-12T05:00:00Z","v":101783,"vw":16.099083},{"c":16.27,"h":16.6,"l":16,"n":1485,"o":16.3,"t":"2025-11-13T05:00:00Z","v":101015,"vw":16.387383},{"c":16.34,"h":16.65,"l":16.1,"n":1155,"o":16.2,"t":"2025-11-14T05:00:00Z","v":82536,"vw":16.334091},{"c":16.04,"h":16.48,"l":15.9,"n":2027,"o":16.15,"t":"2025-11-17T05:00:00Z","v":117519,"vw":16.16072},{"c":16.71,"h":16.88,"l":15.74,"n":1168,"o":16.07,"t":"2025-11-18T05:00:00Z","v":103835,"vw":16.386206},{"c":16.98,"h":17.24,"l":16.7754,"n":1427,"o":16.84,"t":"2025-11-19T05:00:00Z","v":66671,"vw":16.982311},{"c":16.43,"h":17.25,"l":16.35,"n":1219,"o":16.98,"t":"2025-11-20T05:00:00Z","v":55938,"vw":16.705522},{"c":16.38,"h":16.71,"l":16.05,"n":1172,"o":16.45,"t":"2025-11-21T05:00:00Z","v":63935,"vw":16.353235},{"c":16,"h":16.6547,"l":15.7301,"n":1096,"o":16.36,"t":"2025-11-24T05:00:00Z","v":60671,"vw":16.20675},{"c":15.72,"h":16.29,"l":15.5268,"n":1268,"o":16.01,"t":"2025-11-25T05:00:00Z","v":51604,"vw":15.905988},{"c":16.14,"h":16.22,"l":15.51,"n":1733,"o":15.76,"t":"2025-11-26T05:00:00Z","v":101735,"vw":15.746279},{"c":15.97,"h":16.25,"l":15.845,"n":519,"o":15.96,"t":"2025-11-28T05:00:00Z","v":47144,"vw":16.033214},{"c":15.59,"h":16,"l":15.47,"n":1354,"o":15.63,"t":"2025-12-01T05:00:00Z","v":124469,"vw":15.683763},{"c":15.53,"h":15.78,"l":15.36,"n":998,"o":15.75,"t":"2025-12-02T05:00:00Z","v":52810,"vw":15.531506},{"c":16.29,"h":16.29,"l":15.57,"n":1252,"o":15.57,"t":"2025-12-03T05:00:00Z","v":66154,"vw":15.984486},{"c":16.46,"h":16.58,"l":15.6872,"n":1113,"o":16.29,"t":"2025-12-04T05:00:00Z","v":55382,"vw":16.413751},{"c":16.54,"h":16.65,"l":16.325,"n":1054,"o":16.37,"t":"2025-12-05T05:00:00Z","v":51566,"vw":16.496488},{"c":14.92,"h":16.32,"l":14.81,"n":2240,"o":16.29,"t":"2025-12-08T05:00:00Z","v":157231,"vw":15.347302},{"c":14.12,"h":15.1,"l":13.8,"n":2354,"o":15,"t":"2025-12-09T05:00:00Z","v":145286,"vw":14.279997},{"c":14.25,"h":14.45,"l":13.64,"n":1670,"o":14,"t":"2025-12-10T05:00:00Z","v":129033,"vw":13.954755},{"c":14.48,"h":14.67,"l":14.2,"n":1144,"o":14.2,"t":"2025-12-11T05:00:00Z","v":60720,"vw":14.462274},{"c":14.36,"h":14.62,"l":13.995,"n":1416,"o":14.49,"t":"2025-12-12T05:00:00Z","v":78976,"vw":14.3493},{"c":14.14,"h":14.55,"l":13.78,"n":1689,"o":14.35,"t":"2025-12-15T05:00:00Z","v":113991,"vw":14.120903},{"c":13.97,"h":14.28,"l":13.76,"n":959,"o":13.94,"t":"2025-12-16T05:00:00Z","v":53531,"vw":14.00657},{"c":13.73,"h":14.49,"l":13.68,"n":1246,"o":14,"t":"2025-12-17T05:00:00Z","v":85229,"vw":13.915943},{"c":13.83,"h":14.13,"l":13.61,"n":1135,"o":14,"t":"2025-12-18T05:00:00Z","v":46838,"vw":13.860586},{"c":13.8,"h":14.3,"l":13.41,"n":1701,"o":13.83,"t":"2025-12-19T05:00:00Z","v":139975,"vw":13.903843},{"c":13.6,"h":14.225,"l":13.6,"n":1323,"o":13.79,"t":"2025-12-22T05:00:00Z","v":98764,"vw":13.884263},{"c":13.66,"h":14,"l":13.5414,"n":1545,"o":13.7,"t":"2025-12-23T05:00:00Z","v":85224,"vw":13.755798},{"c":13.7,"h":13.91,"l":13.51,"n":746,"o":13.61,"t":"2025-12-24T05:00:00Z","v":50146,"vw":13.723987},{"c":14.14,"h":14.34,"l":13.6,"n":1568,"o":13.67,"t":"2025-12-26T05:00:00Z","v":104781,"vw":14.005573},{"c":14.04,"h":14.49,"l":14.02,"n":1111,"o":14.05,"t":"2025-12-29T05:00:00Z","v":97097,"vw":14.233198},{"c":13.51,"h":14.2,"l":13.48,"n":1863,"o":13.97,"t":"2025-12-30T05:00:00Z","v":158727,"vw":13.706141},{"c":13.955,"h":14.13,"l":13.51,"n":1755,"o":13.51,"t":"2025-12-31T05:00:00Z","v":116949,"vw":13.884418},{"c":13.72,"h":14.33,"l":13.6,"n":1236,"o":14.02,"t":"2026-01-02T05:00:00Z","v":65300,"vw":13.817601},{"c":13.5,"h":13.795,"l":13.1201,"n":905,"o":13.75,"t":"2026-01-05T05:00:00Z","v":52372,"vw":13.453487},{"c":13.69,"h":13.78,"l":13.355,"n":1465,"o":13.43,"t":"2026-01-06T05:00:00Z","v":64202,"vw":13.597997},{"c":14.03,"h":14.1663,"l":13.72,"n":1031,"o":13.72,"t":"2026-01-07T05:00:00Z","v":45123,"vw":13.988951},{"c":16.4,"h":16.53,"l":14.41,"n":3006,"o":14.43,"t":"2026-01-08T05:00:00Z","v":252833,"vw":15.741648},{"c":15.82,"h":16.8,"l":15.67,"n":1755,"o":16.51,"t":"2026-01-09T05:00:00Z","v":114404,"vw":16.198107},{"c":15.56,"h":16.18,"l":15.05,"n":2298,"o":16.03,"t":"2026-01-12T05:00:00Z","v":152940,"vw":15.385321},{"c":15.16,"h":15.6,"l":14.86,"n":1233,"o":15.19,"t":"2026-01-13T05:00:00Z","v":74826,"vw":15.217391},{"c":15.01,"h":15.3899,"l":14.93,"n":1187,"o":15.04,"t":"2026-01-14T05:00:00Z","v":131308,"vw":15.115623},{"c":14.9,"h":15.23,"l":14.79,"n":1108,"o":15,"t":"2026-01-15T05:00:00Z","v":74801,"vw":15.008724},{"c":14.78,"h":15.23,"l":14.5,"n":1431,"o":14.98,"t":"2026-01-16T05:00:00Z","v":77276,"vw":14.888802},{"c":15.51,"h":15.695,"l":14.61,"n":2515,"o":14.63,"t":"2026-01-20T05:00:00Z","v":134403,"vw":15.370508},{"c":15.29,"h":15.73,"l":14.87,"n":1578,"o":15.44,"t":"2026-01-21T05:00:00Z","v":106727,"vw":15.247829},{"c":16.51,"h":16.67,"l":15.26,"n":1943,"o":15.26,"t":"2026-01-22T05:00:00Z","v":142309,"vw":16.165896},{"c":16.26,"h":17.31,"l":16.14,"n":1746,"o":16.44,"t":"2026-01-23T05:00:00Z","v":138672,"vw":16.671888},{"c":15.55,"h":16.17,"l":15.4,"n":1389,"o":16.16,"t":"2026-01-26T05:00:00Z","v":89378,"vw":15.672669},{"c":15.69,"h":15.95,"l":15.4,"n":910,"o":15.45,"t":"2026-01-27T05:00:00Z","v":35757,"vw":15.597289},{"c":15.07,"h":15.93,"l":15.02,"n":1183,"o":15.78,"t":"2026-01-28T05:00:00Z","v":65824,"vw":15.319458},{"c":15.42,"h":15.48,"l":14.675,"n":1038,"o":15.02,"t":"2026-01-29T05:00:00Z","v":61590,"vw":15.070392},{"c":14.92,"h":15.45,"l":14.605,"n":1022,"o":15.28,"t":"2026-01-30T05:00:00Z","v":52795,"vw":14.905167},{"c":14.995,"h":15.325,"l":14.69,"n":747,"o":14.89,"t":"2026-02-02T05:00:00Z","v":49772,"vw":15.034451},{"c":15.05,"h":15.25,"l":14.77,"n":1118,"o":14.97,"t":"2026-02-03T05:00:00Z","v":57656,"vw":15.007847},{"c":14.6,"h":15.45,"l":14.35,"n":1718,"o":15.06,"t":"2026-02-04T05:00:00Z","v":141173,"vw":14.786287},{"c":14.09,"h":14.805,"l":14.045,"n":1279,"o":14.51,"t":"2026-02-05T05:00:00Z","v":73558,"vw":14.349721},{"c":14.75,"h":14.99,"l":14.14,"n":1348,"o":14.32,"t":"2026-02-06T05:00:00Z","v":89391,"vw":14.530888},{"c":14.75,"h":14.83,"l":14.3,"n":908,"o":14.57,"t":"2026-02-09T05:00:00Z","v":43153,"vw":14.516824},{"c":15.02,"h":15.255,"l":14.5125,"n":1085,"o":14.52,"t":"2026-02-10T05:00:00Z","v":60215,"vw":14.936589},{"c":15.11,"h":15.25,"l":14.49,"n":1578,"o":14.91,"t":"2026-02-11T05:00:00Z","v":80333,"vw":14.923541},{"c":14.86,"h":15.33,"l":14.38,"n":1208,"o":14.96,"t":"2026-02-12T05:00:00Z","v":67208,"vw":14.891143},{"c":14.74,"h":15.24,"l":14.73,"n":1041,"o":14.73,"t":"2026-02-13T05:00:00Z","v":43832,"vw":14.936898},{"c":15.64,"h":15.85,"l":14.49,"n":2899,"o":14.72,"t":"2026-02-17T05:00:00Z","v":155196,"vw":15.533935},{"c":15.76,"h":16,"l":15.42,"n":946,"o":15.57,"t":"2026-02-18T05:00:00Z","v":45826,"vw":15.787377},{"c":15.72,"h":15.98,"l":15.315,"n":1065,"o":15.65,"t":"2026-02-19T05:00:00Z","v":59392,"vw":15.620597},{"c":15.59,"h":16,"l":15.33,"n":1335,"o":15.56,"t":"2026-02-20T05:00:00Z","v":77448,"vw":15.609684},{"c":15.63,"h":15.71,"l":15.385,"n":660,"o":15.48,"t":"2026-02-23T05:00:00Z","v":32854,"vw":15.531432},{"c":15.52,"h":15.96,"l":15.51,"n":1186,"o":15.56,"t":"2026-02-24T05:00:00Z","v":64937,"vw":15.64664},{"c":14.05,"h":15.37,"l":13.54,"n":3702,"o":15.36,"t":"2026-02-25T05:00:00Z","v":390493,"vw":13.935554},{"c":14.12,"h":14.24,"l":13.58,"n":1664,"o":13.71,"t":"2026-02-26T05:00:00Z","v":98770,"vw":13.8865},{"c":13.8,"h":14.0662,"l":13.78,"n":1538,"o":13.99,"t":"2026-02-27T05:00:00Z","v":50845,"vw":13.870778},{"c":13.93,"h":14.07,"l":13.51,"n":1409,"o":13.51,"t":"2026-03-02T05:00:00Z","v":102393,"vw":13.777877},{"c":14.35,"h":14.51,"l":13.66,"n":1477,"o":13.72,"t":"2026-03-03T05:00:00Z","v":101991,"vw":14.093944},{"c":14.54,"h":14.79,"l":14,"n":1370,"o":14.44,"t":"2026-03-04T05:00:00Z","v":72422,"vw":14.417022},{"c":14.18,"h":14.75,"l":13.7897,"n":1299,"o":14.54,"t":"2026-03-05T05:00:00Z","v":77691,"vw":14.286062},{"c":14.06,"h":14.225,"l":13.71,"n":1083,"o":13.98,"t":"2026-03-06T05:00:00Z","v":47860,"vw":13.981969},{"c":14.58,"h":14.67,"l":13.94,"n":1472,"o":13.94,"t":"2026-03-09T04:00:00Z","v":81544,"vw":14.403906},{"c":15.965,"h":15.99,"l":14.475,"n":2467,"o":14.63,"t":"2026-03-10T04:00:00Z","v":180014,"vw":15.437651},{"c":16.32,"h":16.48,"l":15.71,"n":1291,"o":15.97,"t":"2026-03-11T04:00:00Z","v":82152,"vw":16.225165},{"c":16.37,"h":17,"l":15.76,"n":2020,"o":16.07,"t":"2026-03-12T04:00:00Z","v":126752,"vw":16.526607},{"c":15.34,"h":16.7,"l":15.27,"n":1717,"o":16.39,"t":"2026-03-13T04:00:00Z","v":71155,"vw":15.719814},{"c":15.42,"h":15.77,"l":15.18,"n":751,"o":15.72,"t":"2026-03-16T04:00:00Z","v":30696,"vw":15.394861},{"c":15.52,"h":15.72,"l":15.25,"n":764,"o":15.26,"t":"2026-03-17T04:00:00Z","v":36301,"vw":15.488831},{"c":14.94,"h":15.42,"l":14.83,"n":807,"o":15.42,"t":"2026-03-18T04:00:00Z","v":35647,"vw":15.065647},{"c":15,"h":15.32,"l":14.7601,"n":665,"o":14.81,"t":"2026-03-19T04:00:00Z","v":34769,"vw":14.991406},{"c":14.49,"h":15.04,"l":14.295,"n":1075,"o":15,"t":"2026-03-20T04:00:00Z","v":82221,"vw":14.61979},{"c":14.6,"h":14.85,"l":14.32,"n":730,"o":14.74,"t":"2026-03-23T04:00:00Z","v":27087,"vw":14.623352},{"c":14.47,"h":14.7799,"l":14.16,"n":1049,"o":14.6,"t":"2026-03-24T04:00:00Z","v":49498,"vw":14.412245},{"c":14.68,"h":15,"l":14.48,"n":1049,"o":14.58,"t":"2026-03-25T04:00:00Z","v":65080,"vw":14.749893},{"c":14.67,"h":14.84,"l":14.3702,"n":665,"o":14.53,"t":"2026-03-26T04:00:00Z","v":29361,"vw":14.585192},{"c":14.45,"h":14.7,"l":14.16,"n":862,"o":14.51,"t":"2026-03-27T04:00:00Z","v":60593,"vw":14.367647},{"c":13.95,"h":14.45,"l":13.75,"n":1019,"o":14.45,"t":"2026-03-30T04:00:00Z","v":58734,"vw":14.033643},{"c":14.46,"h":14.6,"l":13.99,"n":626,"o":14.2,"t":"2026-03-31T04:00:00Z","v":35230,"vw":14.283281},{"c":14.64,"h":14.9,"l":14.41,"n":659,"o":14.46,"t":"2026-04-01T04:00:00Z","v":25245,"vw":14.625206},{"c":14.74,"h":14.94,"l":14.5,"n":699,"o":14.5,"t":"2026-04-02T04:00:00Z","v":13183,"vw":14.719858},{"c":14.64,"h":14.915,"l":14.58,"n":734,"o":14.72,"t":"2026-04-06T04:00:00Z","v":25975,"vw":14.67581},{"c":14.69,"h":14.79,"l":14.23,"n":705,"o":14.59,"t":"2026-04-07T04:00:00Z","v":35671,"vw":14.579761},{"c":14.73,"h":14.99,"l":14.5,"n":874,"o":14.93,"t":"2026-04-08T04:00:00Z","v":38021,"vw":14.683083},{"c":14.78,"h":14.96,"l":14.5,"n":1163,"o":14.74,"t":"2026-04-09T04:00:00Z","v":63566,"vw":14.79667},{"c":14.48,"h":14.76,"l":14,"n":938,"o":14.63,"t":"2026-04-10T04:00:00Z","v":49307,"vw":14.489816},{"c":14.51,"h":14.84,"l":14.38,"n":508,"o":14.38,"t":"2026-04-13T04:00:00Z","v":34987,"vw":14.584174},{"c":14.55,"h":14.64,"l":13.99,"n":764,"o":14.56,"t":"2026-04-14T04:00:00Z","v":28184,"vw":14.504241},{"c":15.2,"h":15.2,"l":14.4001,"n":1112,"o":14.48,"t":"2026-04-15T04:00:00Z","v":53815,"vw":14.845692},{"c":14.72,"h":15.1499,"l":14.395,"n":1907,"o":15,"t":"2026-04-16T04:00:00Z","v":146842,"vw":14.692522},{"c":14.98,"h":15.1,"l":14.5964,"n":1122,"o":14.8,"t":"2026-04-17T04:00:00Z","v":62852,"vw":14.967991},{"c":14.62,"h":15,"l":14.485,"n":963,"o":14.75,"t":"2026-04-20T04:00:00Z","v":32666,"vw":14.7199},{"c":14.51,"h":14.77,"l":14.21,"n":1186,"o":14.52,"t":"2026-04-21T04:00:00Z","v":67558,"vw":14.476275},{"c":14.5,"h":14.69,"l":14.2401,"n":596,"o":14.48,"t":"2026-04-22T04:00:00Z","v":30522,"vw":14.546324},{"c":14.59,"h":14.88,"l":14.3228,"n":982,"o":14.35,"t":"2026-04-23T04:00:00Z","v":51032,"vw":14.681191},{"c":14.31,"h":14.88,"l":14,"n":1079,"o":14.56,"t":"2026-04-24T04:00:00Z","v":73636,"vw":14.463239},{"c":13.93,"h":14.4,"l":13.76,"n":1764,"o":14.31,"t":"2026-04-27T04:00:00Z","v":129350,"vw":14.051916},{"c":13.96,"h":14.16,"l":13.7,"n":887,"o":13.88,"t":"2026-04-28T04:00:00Z","v":65831,"vw":13.955958},{"c":14.29,"h":14.42,"l":13.28,"n":2710,"o":13.9,"t":"2026-04-29T04:00:00Z","v":272053,"vw":13.615399},{"c":13.93,"h":14.52,"l":13.61,"n":1742,"o":14.34,"t":"2026-04-30T04:00:00Z","v":118215,"vw":13.993788},{"c":14.07,"h":14.2306,"l":12.96,"n":2448,"o":13.87,"t":"2026-05-01T04:00:00Z","v":302192,"vw":13.582618},{"c":14.24,"h":14.42,"l":13.81,"n":1397,"o":14.07,"t":"2026-05-04T04:00:00Z","v":74573,"vw":14.067255},{"c":14.5,"h":14.56,"l":14.1821,"n":879,"o":14.35,"t":"2026-05-05T04:00:00Z","v":55864,"vw":14.382134},{"c":14.9,"h":15,"l":14.27,"n":974,"o":14.5,"t":"2026-05-06T04:00:00Z","v":60106,"vw":14.696605},{"c":14.84,"h":14.92,"l":14.5401,"n":781,"o":14.81,"t":"2026-05-07T04:00:00Z","v":37076,"vw":14.780632},{"c":15.05,"h":15.1,"l":14.82,"n":1104,"o":14.82,"t":"2026-05-08T04:00:00Z","v":43182,"vw":14.96418},{"c":15.02,"h":15.58,"l":14.8401,"n":916,"o":14.97,"t":"2026-05-11T04:00:00Z","v":37662,"vw":15.201842},{"c":14.95,"h":15.15,"l":14.785,"n":604,"o":15,"t":"2026-05-12T04:00:00Z","v":27696,"vw":14.937797},{"c":15.02,"h":15.29,"l":14.81,"n":872,"o":14.95,"t":"2026-05-13T04:00:00Z","v":48779,"vw":15.003406},{"c":14.78,"h":15.2127,"l":14.73,"n":1076,"o":15.045,"t":"2026-05-14T04:00:00Z","v":44666,"vw":14.975708},{"c":14.56,"h":15.24,"l":14.24,"n":1188,"o":14.67,"t":"2026-05-15T04:00:00Z","v":55913,"vw":14.570806},{"c":14.06,"h":14.75,"l":14.01,"n":948,"o":14.6,"t":"2026-05-18T04:00:00Z","v":38365,"vw":14.187025},{"c":14.05,"h":14.21,"l":13.8,"n":567,"o":14,"t":"2026-05-19T04:00:00Z","v":31615,"vw":14.092144},{"c":14.27,"h":14.36,"l":14.1,"n":740,"o":14.13,"t":"2026-05-20T04:00:00Z","v":35488,"vw":14.259956},{"c":14.55,"h":14.73,"l":14.18,"n":835,"o":14.34,"t":"2026-05-21T04:00:00Z","v":32494,"vw":14.561585},{"c":14.43,"h":14.81,"l":14.41,"n":761,"o":14.51,"t":"2026-05-22T04:00:00Z","v":35939,"vw":14.570676},{"c":14.3,"h":14.435,"l":14.04,"n":1048,"o":14.43,"t":"2026-05-26T04:00:00Z","v":67043,"vw":14.329158},{"c":14.52,"h":14.7013,"l":14.305,"n":957,"o":14.5,"t":"2026-05-27T04:00:00Z","v":51209,"vw":14.518976},{"c":14.41,"h":14.81,"l":14.35,"n":906,"o":14.49,"t":"2026-05-28T04:00:00Z","v":44894,"vw":14.576542},{"c":14.49,"h":14.75,"l":14.35,"n":855,"o":14.42,"t":"2026-05-29T04:00:00Z","v":45796,"vw":14.538831},{"c":14.36,"h":14.65,"l":14.26,"n":726,"o":14.38,"t":"2026-06-01T04:00:00Z","v":34870,"vw":14.448868},{"c":14.47,"h":14.668,"l":14.24,"n":1118,"o":14.33,"t":"2026-06-02T04:00:00Z","v":65689,"vw":14.424006},{"c":14.53,"h":14.78,"l":14.2,"n":1034,"o":14.47,"t":"2026-06-03T04:00:00Z","v":50765,"vw":14.439232},{"c":13.8,"h":15,"l":13.6,"n":2547,"o":14.55,"t":"2026-06-04T04:00:00Z","v":296819,"vw":14.358927},{"c":13.93,"h":14.25,"l":13.81,"n":1456,"o":13.89,"t":"2026-06-05T04:00:00Z","v":161288,"vw":14.005995},{"c":14.2,"h":14.35,"l":13.92,"n":1360,"o":13.92,"t":"2026-06-08T04:00:00Z","v":82138,"vw":14.144508},{"c":14.89,"h":15.25,"l":14.16,"n":3221,"o":14.21,"t":"2026-06-09T04:00:00Z","v":180751,"vw":14.826974},{"c":14.76,"h":15.108,"l":14.635,"n":1116,"o":14.9,"t":"2026-06-10T04:00:00Z","v":81213,"vw":14.853296},{"c":14.9,"h":15.09,"l":14.65,"n":935,"o":14.73,"t":"2026-06-11T04:00:00Z","v":50790,"vw":14.912999},{"c":15.24,"h":15.54,"l":14.81,"n":2078,"o":15,"t":"2026-06-12T04:00:00Z","v":76210,"vw":15.188521},{"c":15.35,"h":15.6262,"l":15.11,"n":1546,"o":15.3,"t":"2026-06-15T04:00:00Z","v":97609,"vw":15.389918},{"c":15.17,"h":15.53,"l":15,"n":2297,"o":15.4,"t":"2026-06-16T04:00:00Z","v":106374,"vw":15.24554},{"c":15.77,"h":16.13,"l":15.152,"n":1470,"o":15.24,"t":"2026-06-17T04:00:00Z","v":81451,"vw":15.699498},{"c":16.03,"h":16.305,"l":15.5546,"n":1799,"o":15.92,"t":"2026-06-18T04:00:00Z","v":87101,"vw":16.050205},{"c":15.81,"h":17.25,"l":15.5,"n":2294,"o":16.42,"t":"2026-06-22T04:00:00Z","v":166110,"vw":16.292731},{"c":15.97,"h":16.47,"l":15.16,"n":1913,"o":15.66,"t":"2026-06-23T04:00:00Z","v":124826,"vw":16.000675},{"c":16.41,"h":16.7,"l":15.81,"n":2926,"o":15.96,"t":"2026-06-24T04:00:00Z","v":125546,"vw":16.256792},{"c":16.35,"h":16.97,"l":16.3,"n":2497,"o":16.54,"t":"2026-06-25T04:00:00Z","v":84452,"vw":16.540168},{"c":15.91,"h":16.41,"l":15.87,"n":1599,"o":16.3,"t":"2026-06-26T04:00:00Z","v":75144,"vw":16.074045},{"c":15.92,"h":16.28,"l":15.5001,"n":1497,"o":15.82,"t":"2026-06-29T04:00:00Z","v":105823,"vw":15.964975},{"c":15.94,"h":16.22,"l":15.81,"n":1620,"o":15.94,"t":"2026-06-30T04:00:00Z","v":83117,"vw":15.975662},{"c":16.47,"h":16.57,"l":15.81,"n":1428,"o":15.89,"t":"2026-07-01T04:00:00Z","v":72328,"vw":16.285367},{"c":16.37,"h":16.79,"l":16.1801,"n":1745,"o":16.64,"t":"2026-07-02T04:00:00Z","v":91705,"vw":16.469641},{"c":15.73,"h":16.46,"l":15.635,"n":2608,"o":16.37,"t":"2026-07-06T04:00:00Z","v":87953,"vw":15.868789},{"c":15.46,"h":16.01,"l":15.11,"n":1656,"o":15.93,"t":"2026-07-07T04:00:00Z","v":66661,"vw":15.488436},{"c":15.17,"h":15.49,"l":14.75,"n":1940,"o":15.49,"t":"2026-07-08T04:00:00Z","v":104552,"vw":15.033914},{"c":15.12,"h":15.275,"l":14.825,"n":1319,"o":15.18,"t":"2026-07-09T04:00:00Z","v":57185,"vw":15.065653},{"c":14.88,"h":15.16,"l":14.6,"n":1616,"o":15.16,"t":"2026-07-10T04:00:00Z","v":74759,"vw":14.869687},{"c":14.7,"h":14.97,"l":14.6,"n":1886,"o":14.81,"t":"2026-07-13T04:00:00Z","v":83489,"vw":14.773155},{"c":14.37,"h":14.81,"l":14.301,"n":1332,"o":14.66,"t":"2026-07-14T04:00:00Z","v":51982,"vw":14.529254},{"c":14.46,"h":14.65,"l":14.35,"n":1198,"o":14.35,"t":"2026-07-15T04:00:00Z","v":116058,"vw":14.453586},{"c":14.18,"h":14.58,"l":14.1,"n":1050,"o":14.44,"t":"2026-07-16T04:00:00Z","v":56413,"vw":14.293799},{"c":13.94,"h":14.43,"l":13.94,"n":759,"o":14.01,"t":"2026-07-17T04:00:00Z","v":43273,"vw":14.137511},{"c":13.6,"h":14.17,"l":13.53,"n":1126,"o":13.98,"t":"2026-07-20T04:00:00Z","v":73642,"vw":13.681334},{"c":13.93,"h":14.1599,"l":13.5,"n":806,"o":13.6,"t":"2026-07-21T04:00:00Z","v":57403,"vw":13.889946},{"c":13.71,"h":14.1,"l":13.71,"n":1097,"o":13.86,"t":"2026-07-22T04:00:00Z","v":46771,"vw":13.79313},{"c":13.6,"h":14.3399,"l":13.52,"n":958,"o":13.55,"t":"2026-07-23T04:00:00Z","v":42103,"vw":13.630804},{"c":13.55,"h":13.75,"l":13.47,"n":1513,"o":13.56,"t":"2026-07-24T04:00:00Z","v":54947,"vw":13.576242},{"c":13.81,"h":13.94,"l":13.535,"n":1011,"o":13.62,"t":"2026-07-27T04:00:00Z","v":52794,"vw":13.680165},{"c":13.95,"h":14.04,"l":13.6684,"n":1180,"o":13.8,"t":"2026-07-28T04:00:00Z","v":65672,"vw":13.891324},{"c":14.16,"h":14.55,"l":13.76,"n":1561,"o":13.98,"t":"2026-07-29T04:00:00Z","v":63083,"vw":14.230617},{"c":14.23,"h":14.34,"l":14.0369,"n":984,"o":14.13,"t":"2026-07-30T04:00:00Z","v":42168,"vw":14.19357},{"c":14.26,"h":14.4,"l":13.85,"n":1235,"o":14.18,"t":"2026-07-31T04:00:00Z","v":59630,"vw":14.080519},{"c":14.14,"h":14.28,"l":13.8,"n":1026,"o":14.28,"t":"2026-08-03T04:00:00Z","v":84162,"vw":13.959178},{"c":14.4,"h":14.5,"l":13.9,"n":1051,"o":14.12,"t":"2026-08-04T04:00:00Z","v":76849,"vw":14.242775},{"c":14.41,"h":14.58,"l":14.1001,"n":1077,"o":14.35,"t":"2026-08-05T04:00:00Z","v":29959,"vw":14.39578},{"c":14.26,"h":14.6,"l":14.24,"n":909,"o":14.42,"t":"2026-08-06T04:00:00Z","v":23758,"vw":14.359478},{"c":14.36,"h":14.49,"l":14.23,"n":697,"o":14.26,"t":"2026-08-07T04:00:00Z","v":43820,"vw":14.319467},{"c":14.11,"h":14.385,"l":13.9564,"n":1063,"o":14.22,"t":"2026-08-10T04:00:00Z","v":35074,"vw":14.237625},{"c":14.01,"h":14.25,"l":13.975,"n":599,"o":14.12,"t":"2026-08-11T04:00:00Z","v":45173,"vw":14.101819},{"c":14.06,"h":14.24,"l":13.8,"n":967,"o":14.03,"t":"2026-08-12T04:00:00Z","v":47167,"vw":14.03182},{"c":14.15,"h":14.3033,"l":14.015,"n":979,"o":14.04,"t":"2026-08-13T04:00:00Z","v":51578,"vw":14.17206},{"c":14.07,"h":14.145,"l":13.92,"n":766,"o":14.02,"t":"2026-08-14T04:00:00Z","v":52519,"vw":14.02258},{"c":14.01,"h":14.17,"l":13.9,"n":802,"o":13.92,"t":"2026-08-17T04:00:00Z","v":57157,"vw":14.049856},{"c":14.13,"h":14.2336,"l":13.9,"n":996,"o":13.93,"t":"2026-08-18T04:00:00Z","v":52979,"vw":14.037939},{"c":14.38,"h":14.55,"l":14.0921,"n":1180,"o":14.29,"t":"2026-08-19T04:00:00Z","v":59920,"vw":14.35019},{"c":14.06,"h":14.355,"l":14.05,"n":769,"o":14.22,"t":"2026-08-20T04:00:00Z","v":31502,"vw":14.176309},{"c":14.09,"h":14.225,"l":14.02,"n":923,"o":14.04,"t":"2026-08-21T04:00:00Z","v":36569,"vw":14.084103},{"c":13.84,"h":14.1,"l":13.81,"n":1161,"o":14.09,"t":"2026-08-24T04:00:00Z","v":106424,"vw":13.985372},{"c":14.15,"h":14.43,"l":13.905,"n":2304,"o":14.01,"t":"2026-08-25T04:00:00Z","v":505378,"vw":14.031529},{"c":14.375,"h":15.245,"l":14.11,"n":2434,"o":14.17,"t":"2026-08-26T04:00:00Z","v":159443,"vw":14.487365},{"c":14.07,"h":14.4284,"l":13.8,"n":1506,"o":14.41,"t":"2026-08-27T04:00:00Z","v":83433,"vw":14.06397},{"c":13.97,"h":14.9,"l":13.88,"n":1161,"o":14.15,"t":"2026-08-28T04:00:00Z","v":78205,"vw":13.976742},{"c":13.88,"h":14.32,"l":13.73,"n":802,"o":13.97,"t":"2026-08-31T04:00:00Z","v":40885,"vw":13.890141},{"c":13.845,"h":14.1881,"l":13.81,"n":544,"o":13.81,"t":"2026-09-01T04:00:00Z","v":39949,"vw":13.925082},{"c":13.7,"h":14.02,"l":13.68,"n":848,"o":13.88,"t":"2026-09-02T04:00:00Z","v":45624,"vw":13.742726},{"c":13.71,"h":13.8699,"l":13.6,"n":1126,"o":13.68,"t":"2026-09-03T04:00:00Z","v":48456,"vw":13.671972},{"c":13.63,"h":13.85,"l":13.5201,"n":944,"o":13.67,"t":"2026-09-04T04:00:00Z","v":80570,"vw":13.621756},{"c":14.25,"h":14.3,"l":13.19,"n":1635,"o":13.52,"t":"2026-09-08T04:00:00Z","v":99821,"vw":13.983219},{"c":14.39,"h":14.395,"l":14.07,"n":1215,"o":14.17,"t":"2026-09-09T04:00:00Z","v":33695,"vw":14.275335},{"c":14.04,"h":14.298,"l":13.895,"n":873,"o":14.27,"t":"2026-09-10T04:00:00Z","v":50662,"vw":14.027783},{"c":13.8,"h":14.1,"l":13.68,"n":793,"o":14.09,"t":"2026-09-11T04:00:00Z","v":49376,"vw":13.856062},{"c":14,"h":14.08,"l":13.76,"n":815,"o":13.76,"t":"2026-09-14T04:00:00Z","v":38276,"vw":13.956857},{"c":13.93,"h":13.97,"l":13.72,"n":1112,"o":13.95,"t":"2026-09-15T04:00:00Z","v":41119,"vw":13.829319},{"c":13.84,"h":14.08,"l":13.78,"n":1308,"o":13.97,"t":"2026-09-16T04:00:00Z","v":45096,"vw":13.886949},{"c":13.87,"h":13.95,"l":13.72,"n":702,"o":13.92,"t":"2026-09-17T04:00:00Z","v":24347,"vw":13.824153},{"c":13.63,"h":13.9,"l":13.58,"n":947,"o":13.84,"t":"2026-09-18T04:00:00Z","v":50675,"vw":13.673943},{"c":13.48,"h":13.8,"l":13.375,"n":952,"o":13.63,"t":"2026-09-21T04:00:00Z","v":38799,"vw":13.563149},{"c":13.75,"h":13.9,"l":13.515,"n":1058,"o":13.515,"t":"2026-09-22T04:00:00Z","v":59079,"vw":13.74434},{"c":13.72,"h":13.8053,"l":13.4988,"n":995,"o":13.71,"t":"2026-09-23T04:00:00Z","v":59846,"vw":13.599967},{"c":13.43,"h":13.63,"l":13.4,"n":725,"o":13.58,"t":"2026-09-24T04:00:00Z","v":47944,"vw":13.469767},{"c":13.2,"h":13.4,"l":13,"n":1033,"o":13.4,"t":"2026-09-25T04:00:00Z","v":127291,"vw":13.106555},{"c":13.25,"h":13.47,"l":13.0584,"n":497,"o":13.19,"t":"2026-09-28T04:00:00Z","v":22799,"vw":13.251524},{"c":13.14,"h":13.28,"l":13.04,"n":441,"o":13.24,"t":"2026-09-29T04:00:00Z","v":19822,"vw":13.156512},{"c":13,"h":13.23,"l":12.98,"n":1185,"o":13.01,"t":"2026-09-30T04:00:00Z","v":62554,"vw":13.033709},{"c":12.72,"h":13.035,"l":12.63,"n":1122,"o":13,"t":"2026-10-01T04:00:00Z","v":77333,"vw":12.781787},{"c":12.35,"h":13.02,"l":12.31,"n":1795,"o":13,"t":"2026-10-02T04:00:00Z","v":100398,"vw":12.683579},{"c":12.09,"h":12.335,"l":12,"n":1334,"o":12.29,"t":"2026-10-05T04:00:00Z","v":79852,"vw":12.159437},{"c":12.07,"h":12.28,"l":11.8254,"n":1615,"o":12.09,"t":"2026-10-06T04:00:00Z","v":75432,"vw":12.112124},{"c":12.02,"h":12.05,"l":11.86,"n":997,"o":12,"t":"2026-10-07T04:00:00Z","v":74949,"vw":11.94485},{"c":11.99,"h":12.08,"l":11.85,"n":752,"o":11.91,"t":"2026-10-08T04:00:00Z","v":61589,"vw":11.943972},{"c":12.03,"h":12.2,"l":11.95,"n":617,"o":11.99,"t":"2026-10-09T04:00:00Z","v":44860,"vw":12.042935},{"c":11.53,"h":11.93,"l":11.39,"n":1005,"o":11.93,"t":"2026-10-12T04:00:00Z","v":90050,"vw":11.599298},{"c":11.58,"h":11.62,"l":11.34,"n":1192,"o":11.53,"t":"2026-10-13T04:00:00Z","v":102398,"vw":11.47385},{"c":11.61,"h":11.785,"l":11.4001,"n":993,"o":11.47,"t":"2026-10-14T04:00:00Z","v":51021,"vw":11.582919},{"c":11.57,"h":11.845,"l":11.5592,"n":815,"o":11.57,"t":"2026-10-15T04:00:00Z","v":54366,"vw":11.673424},{"c":11.32,"h":11.625,"l":11.25,"n":1521,"o":11.5001,"t":"2026-10-16T04:00:00Z","v":113668,"vw":11.363651},{"c":11.53,"h":11.59,"l":11.32,"n":998,"o":11.41,"t":"2026-10-19T04:00:00Z","v":78069,"vw":11.490062},{"c":11.48,"h":11.86,"l":11.48,"n":841,"o":11.5,"t":"2026-10-20T04:00:00Z","v":29150,"vw":11.643684},{"c":11.51,"h":11.67,"l":11.46,"n":985,"o":11.6,"t":"2026-10-21T04:00:00Z","v":37958,"vw":11.585338},{"c":11.6,"h":11.65,"l":11.25,"n":658,"o":11.4,"t":"2026-10-22T04:00:00Z","v":27366,"vw":11.531282}],"volatilityBars":[{"c":13.61,"h":13.61,"l":13.515,"n":14,"o":13.515,"t":"2026-09-22T13:30:00Z","v":791,"vw":13.596429},{"c":13.82,"h":13.82,"l":13.61,"n":51,"o":13.61,"t":"2026-09-22T13:45:00Z","v":4284,"vw":13.767833},{"c":13.87,"h":13.9,"l":13.65,"n":35,"o":13.775,"t":"2026-09-22T14:00:00Z","v":10213,"vw":13.699953},{"c":13.775,"h":13.89,"l":13.7105,"n":15,"o":13.89,"t":"2026-09-22T14:15:00Z","v":1678,"vw":13.775757},{"c":13.755,"h":13.755,"l":13.5832,"n":32,"o":13.73,"t":"2026-09-22T14:30:00Z","v":1937,"vw":13.705999},{"c":13.674,"h":13.82,"l":13.55,"n":21,"o":13.55,"t":"2026-09-22T14:45:00Z","v":3299,"vw":13.630063},{"c":13.72,"h":13.75,"l":13.71,"n":31,"o":13.75,"t":"2026-09-22T15:00:00Z","v":1145,"vw":13.724062},{"c":13.665,"h":13.665,"l":13.665,"n":1,"o":13.665,"t":"2026-09-22T15:45:00Z","v":406,"vw":13.665},{"c":13.665,"h":13.665,"l":13.665,"n":1,"o":13.665,"t":"2026-09-22T16:00:00Z","v":100,"vw":13.665},{"c":13.6111,"h":13.74,"l":13.6111,"n":11,"o":13.6475,"t":"2026-09-22T16:15:00Z","v":2053,"vw":13.679301},{"c":13.665,"h":13.665,"l":13.665,"n":2,"o":13.665,"t":"2026-09-22T16:45:00Z","v":109,"vw":13.665},{"c":13.83,"h":13.83,"l":13.7,"n":73,"o":13.72,"t":"2026-09-22T17:00:00Z","v":3818,"vw":13.781127},{"c":13.84,"h":13.845,"l":13.83,"n":16,"o":13.83,"t":"2026-09-22T17:15:00Z","v":1385,"vw":13.838462},{"c":13.83,"h":13.835,"l":13.6901,"n":18,"o":13.6901,"t":"2026-09-22T17:30:00Z","v":2704,"vw":13.713834},{"c":13.85,"h":13.85,"l":13.83,"n":11,"o":13.83,"t":"2026-09-22T17:45:00Z","v":478,"vw":13.840164},{"c":13.815,"h":13.875,"l":13.815,"n":20,"o":13.815,"t":"2026-09-22T18:00:00Z","v":1661,"vw":13.832079},{"c":13.825,"h":13.9,"l":13.825,"n":22,"o":13.9,"t":"2026-09-22T18:15:00Z","v":758,"vw":13.877956},{"c":13.895,"h":13.9,"l":13.895,"n":6,"o":13.9,"t":"2026-09-22T18:30:00Z","v":413,"vw":13.898333},{"c":13.78,"h":13.89,"l":13.78,"n":48,"o":13.89,"t":"2026-09-22T18:45:00Z","v":2044,"vw":13.82718},{"c":13.88,"h":13.88,"l":13.87,"n":14,"o":13.87,"t":"2026-09-22T19:15:00Z","v":732,"vw":13.873333},{"c":13.8,"h":13.88,"l":13.8,"n":75,"o":13.88,"t":"2026-09-22T19:30:00Z","v":2722,"vw":13.861552},{"c":13.83,"h":13.86,"l":13.715,"n":208,"o":13.86,"t":"2026-09-22T19:45:00Z","v":10505,"vw":13.78015},{"c":13.75,"h":13.75,"l":13.75,"n":4,"o":13.75,"t":"2026-09-22T20:00:00Z","v":534,"vw":13.75},{"c":13.738,"h":13.8053,"l":13.5,"n":54,"o":13.71,"t":"2026-09-23T13:30:00Z","v":3254,"vw":13.636808},{"c":13.61,"h":13.65,"l":13.61,"n":22,"o":13.65,"t":"2026-09-23T13:45:00Z","v":5876,"vw":13.649272},{"c":13.6,"h":13.634,"l":13.5501,"n":19,"o":13.5501,"t":"2026-09-23T14:15:00Z","v":1704,"vw":13.594145},{"c":13.64,"h":13.64,"l":13.59,"n":27,"o":13.59,"t":"2026-09-23T14:30:00Z","v":1760,"vw":13.619286},{"c":13.6,"h":13.6,"l":13.6,"n":3,"o":13.6,"t":"2026-09-23T14:45:00Z","v":922,"vw":13.6},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-09-23T15:00:00Z","v":107,"vw":13.6},{"c":13.552,"h":13.62,"l":13.55,"n":32,"o":13.61,"t":"2026-09-23T15:15:00Z","v":7063,"vw":13.592123},{"c":13.5501,"h":13.6,"l":13.55,"n":65,"o":13.55,"t":"2026-09-23T15:30:00Z","v":6614,"vw":13.578891},{"c":13.53,"h":13.5542,"l":13.51,"n":61,"o":13.55,"t":"2026-09-23T15:45:00Z","v":6559,"vw":13.548968},{"c":13.545,"h":13.58,"l":13.4988,"n":45,"o":13.4988,"t":"2026-09-23T16:00:00Z","v":5648,"vw":13.526502},{"c":13.57,"h":13.57,"l":13.53,"n":33,"o":13.545,"t":"2026-09-23T16:15:00Z","v":1210,"vw":13.558557},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-09-23T16:30:00Z","v":200,"vw":13.6},{"c":13.56,"h":13.6425,"l":13.55,"n":8,"o":13.55,"t":"2026-09-23T16:45:00Z","v":532,"vw":13.575371},{"c":13.58,"h":13.58,"l":13.58,"n":1,"o":13.58,"t":"2026-09-23T17:15:00Z","v":200,"vw":13.58},{"c":13.66,"h":13.66,"l":13.62,"n":26,"o":13.62,"t":"2026-09-23T17:45:00Z","v":4091,"vw":13.63131},{"c":13.67,"h":13.67,"l":13.63,"n":12,"o":13.66,"t":"2026-09-23T18:00:00Z","v":1246,"vw":13.637246},{"c":13.655,"h":13.655,"l":13.6338,"n":8,"o":13.655,"t":"2026-09-23T18:45:00Z","v":643,"vw":13.648522},{"c":13.645,"h":13.68,"l":13.645,"n":19,"o":13.68,"t":"2026-09-23T19:00:00Z","v":515,"vw":13.6625},{"c":13.6671,"h":13.6671,"l":13.64,"n":7,"o":13.64,"t":"2026-09-23T19:15:00Z","v":3831,"vw":13.644517},{"c":13.64,"h":13.73,"l":13.61,"n":66,"o":13.61,"t":"2026-09-23T19:45:00Z","v":2246,"vw":13.658102},{"c":13.72,"h":13.72,"l":13.72,"n":4,"o":13.72,"t":"2026-09-23T20:00:00Z","v":259,"vw":13.72},{"c":13.86,"h":13.86,"l":13.86,"n":1,"o":13.86,"t":"2026-09-24T12:45:00Z","v":114,"vw":13.86},{"c":13.595,"h":13.595,"l":13.58,"n":6,"o":13.58,"t":"2026-09-24T13:30:00Z","v":276,"vw":13.585515},{"c":13.5,"h":13.595,"l":13.5,"n":24,"o":13.595,"t":"2026-09-24T13:45:00Z","v":1057,"vw":13.522832},{"c":13.61,"h":13.63,"l":13.545,"n":3,"o":13.545,"t":"2026-09-24T14:00:00Z","v":320,"vw":13.591875},{"c":13.45,"h":13.61,"l":13.45,"n":55,"o":13.61,"t":"2026-09-24T14:15:00Z","v":6935,"vw":13.516651},{"c":13.48,"h":13.5,"l":13.48,"n":6,"o":13.5,"t":"2026-09-24T14:30:00Z","v":977,"vw":13.497611},{"c":13.48,"h":13.48,"l":13.48,"n":7,"o":13.48,"t":"2026-09-24T15:15:00Z","v":187,"vw":13.48},{"c":13.44,"h":13.49,"l":13.435,"n":39,"o":13.46,"t":"2026-09-24T15:30:00Z","v":10376,"vw":13.455527},{"c":13.44,"h":13.475,"l":13.44,"n":14,"o":13.45,"t":"2026-09-24T16:00:00Z","v":1510,"vw":13.452724},{"c":13.47,"h":13.52,"l":13.47,"n":11,"o":13.475,"t":"2026-09-24T16:15:00Z","v":615,"vw":13.499},{"c":13.53,"h":13.53,"l":13.53,"n":2,"o":13.53,"t":"2026-09-24T16:45:00Z","v":174,"vw":13.53},{"c":13.4948,"h":13.4948,"l":13.47,"n":2,"o":13.47,"t":"2026-09-24T17:00:00Z","v":205,"vw":13.482702},{"c":13.5,"h":13.54,"l":13.5,"n":17,"o":13.54,"t":"2026-09-24T17:15:00Z","v":923,"vw":13.520833},{"c":13.47,"h":13.506,"l":13.47,"n":10,"o":13.5,"t":"2026-09-24T17:30:00Z","v":1052,"vw":13.489769},{"c":13.47,"h":13.5,"l":13.47,"n":6,"o":13.47,"t":"2026-09-24T17:45:00Z","v":451,"vw":13.4775},{"c":13.51,"h":13.51,"l":13.43,"n":60,"o":13.47,"t":"2026-09-24T18:15:00Z","v":7196,"vw":13.462714},{"c":13.56,"h":13.56,"l":13.48,"n":36,"o":13.5,"t":"2026-09-24T18:30:00Z","v":1507,"vw":13.523333},{"c":13.45,"h":13.45,"l":13.45,"n":1,"o":13.45,"t":"2026-09-24T18:45:00Z","v":145,"vw":13.45},{"c":13.53,"h":13.53,"l":13.45,"n":26,"o":13.48,"t":"2026-09-24T19:00:00Z","v":1012,"vw":13.47277},{"c":13.47,"h":13.47,"l":13.47,"n":3,"o":13.47,"t":"2026-09-24T19:15:00Z","v":104,"vw":13.47},{"c":13.51,"h":13.51,"l":13.41,"n":6,"o":13.41,"t":"2026-09-24T19:30:00Z","v":208,"vw":13.46},{"c":13.41,"h":13.46,"l":13.4,"n":154,"o":13.45,"t":"2026-09-24T19:45:00Z","v":8366,"vw":13.411567},{"c":13.43,"h":13.43,"l":13.43,"n":5,"o":13.43,"t":"2026-09-24T20:00:00Z","v":400,"vw":13.43},{"c":13.22,"h":13.4,"l":13.2,"n":92,"o":13.4,"t":"2026-09-25T13:30:00Z","v":14329,"vw":13.333485},{"c":13.365,"h":13.37,"l":13.25,"n":44,"o":13.26,"t":"2026-09-25T13:45:00Z","v":2805,"vw":13.303115},{"c":13.2718,"h":13.2718,"l":13.255,"n":5,"o":13.255,"t":"2026-09-25T14:00:00Z","v":511,"vw":13.2677},{"c":13.2,"h":13.3,"l":13.1,"n":43,"o":13.3,"t":"2026-09-25T14:15:00Z","v":2625,"vw":13.257871},{"c":13.21,"h":13.26,"l":13.21,"n":12,"o":13.26,"t":"2026-09-25T14:30:00Z","v":1179,"vw":13.240465},{"c":13.18,"h":13.18,"l":13.18,"n":1,"o":13.18,"t":"2026-09-25T14:45:00Z","v":100,"vw":13.18},{"c":13.21,"h":13.21,"l":13.18,"n":23,"o":13.18,"t":"2026-09-25T15:15:00Z","v":651,"vw":13.188798},{"c":13.21,"h":13.21,"l":13.21,"n":8,"o":13.21,"t":"2026-09-25T15:30:00Z","v":317,"vw":13.21},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-09-25T15:45:00Z","v":100,"vw":13.2},{"c":13.125,"h":13.225,"l":13.125,"n":23,"o":13.225,"t":"2026-09-25T16:00:00Z","v":870,"vw":13.1775},{"c":13.19,"h":13.19,"l":13.16,"n":14,"o":13.16,"t":"2026-09-25T16:15:00Z","v":6027,"vw":13.161052},{"c":13.178,"h":13.2,"l":13.17,"n":13,"o":13.2,"t":"2026-09-25T16:30:00Z","v":2267,"vw":13.183298},{"c":13.12,"h":13.15,"l":13.12,"n":19,"o":13.15,"t":"2026-09-25T16:45:00Z","v":2327,"vw":13.131795},{"c":13.15,"h":13.19,"l":13.15,"n":15,"o":13.155,"t":"2026-09-25T17:00:00Z","v":2291,"vw":13.153971},{"c":13.14,"h":13.14,"l":13.14,"n":10,"o":13.14,"t":"2026-09-25T17:15:00Z","v":349,"vw":13.14},{"c":13.08,"h":13.12,"l":13,"n":177,"o":13.11,"t":"2026-09-25T17:30:00Z","v":62969,"vw":13.017246},{"c":13.08,"h":13.09,"l":13.08,"n":12,"o":13.09,"t":"2026-09-25T17:45:00Z","v":583,"vw":13.083463},{"c":13.16,"h":13.18,"l":13.115,"n":40,"o":13.115,"t":"2026-09-25T18:00:00Z","v":11324,"vw":13.116991},{"c":13.18,"h":13.18,"l":13.16,"n":17,"o":13.16,"t":"2026-09-25T19:15:00Z","v":862,"vw":13.175833},{"c":13.16,"h":13.18,"l":13.155,"n":25,"o":13.1564,"t":"2026-09-25T19:30:00Z","v":1306,"vw":13.164205},{"c":13.175,"h":13.23,"l":13.175,"n":176,"o":13.2051,"t":"2026-09-25T19:45:00Z","v":9147,"vw":13.192695},{"c":13.2,"h":13.2,"l":13.2,"n":5,"o":13.2,"t":"2026-09-25T20:00:00Z","v":620,"vw":13.2},{"c":13.0584,"h":13.47,"l":13.0584,"n":21,"o":13.19,"t":"2026-09-28T13:30:00Z","v":3424,"vw":13.192891},{"c":13.34,"h":13.34,"l":13.34,"n":3,"o":13.34,"t":"2026-09-28T13:45:00Z","v":167,"vw":13.34},{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-09-28T14:00:00Z","v":100,"vw":13.16},{"c":13.3399,"h":13.3399,"l":13.3399,"n":1,"o":13.3399,"t":"2026-09-28T14:30:00Z","v":100,"vw":13.3399},{"c":13.25,"h":13.25,"l":13.25,"n":4,"o":13.25,"t":"2026-09-28T14:45:00Z","v":644,"vw":13.25},{"c":13.28,"h":13.28,"l":13.28,"n":8,"o":13.28,"t":"2026-09-28T15:00:00Z","v":223,"vw":13.28},{"c":13.275,"h":13.275,"l":13.275,"n":2,"o":13.275,"t":"2026-09-28T15:30:00Z","v":1008,"vw":13.275},{"c":13.275,"h":13.33,"l":13.275,"n":16,"o":13.275,"t":"2026-09-28T16:00:00Z","v":1037,"vw":13.287295},{"c":13.34,"h":13.35,"l":13.275,"n":23,"o":13.34,"t":"2026-09-28T16:15:00Z","v":2282,"vw":13.309813},{"c":13.255,"h":13.255,"l":13.255,"n":1,"o":13.255,"t":"2026-09-28T16:45:00Z","v":150,"vw":13.255},{"c":13.34,"h":13.34,"l":13.26,"n":15,"o":13.26,"t":"2026-09-28T17:00:00Z","v":1971,"vw":13.295911},{"c":13.22,"h":13.3,"l":13.22,"n":33,"o":13.3,"t":"2026-09-28T17:15:00Z","v":2622,"vw":13.240406},{"c":13.2613,"h":13.2613,"l":13.2613,"n":3,"o":13.2613,"t":"2026-09-28T17:30:00Z","v":376,"vw":13.2613},{"c":13.2045,"h":13.2045,"l":13.2045,"n":2,"o":13.2045,"t":"2026-09-28T19:15:00Z","v":103,"vw":13.2045},{"c":13.2052,"h":13.25,"l":13.2052,"n":9,"o":13.25,"t":"2026-09-28T19:30:00Z","v":1128,"vw":13.245377},{"c":13.22,"h":13.22,"l":13.195,"n":47,"o":13.21,"t":"2026-09-28T19:45:00Z","v":1356,"vw":13.210769},{"c":13.25,"h":13.25,"l":13.25,"n":4,"o":13.25,"t":"2026-09-28T20:00:00Z","v":1792,"vw":13.25},{"c":13.28,"h":13.28,"l":13.195,"n":7,"o":13.24,"t":"2026-09-29T13:30:00Z","v":2236,"vw":13.244038},{"c":13.15,"h":13.15,"l":13.04,"n":16,"o":13.15,"t":"2026-09-29T13:45:00Z","v":1778,"vw":13.111911},{"c":13.08,"h":13.08,"l":13.08,"n":2,"o":13.08,"t":"2026-09-29T14:00:00Z","v":106,"vw":13.08},{"c":13.06,"h":13.12,"l":13.06,"n":20,"o":13.08,"t":"2026-09-29T14:15:00Z","v":1302,"vw":13.076667},{"c":13.15,"h":13.16,"l":13.09,"n":15,"o":13.09,"t":"2026-09-29T14:45:00Z","v":1028,"vw":13.115374},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-09-29T15:00:00Z","v":100,"vw":13.15},{"c":13.05,"h":13.1,"l":13.05,"n":2,"o":13.1,"t":"2026-09-29T15:30:00Z","v":862,"vw":13.0942},{"c":13.1206,"h":13.1206,"l":13.1206,"n":1,"o":13.1206,"t":"2026-09-29T16:15:00Z","v":134,"vw":13.1206},{"c":13.1599,"h":13.1599,"l":13.1599,"n":4,"o":13.1599,"t":"2026-09-29T16:45:00Z","v":868,"vw":13.1599},{"c":13.154,"h":13.18,"l":13.15,"n":22,"o":13.15,"t":"2026-09-29T18:00:00Z","v":1111,"vw":13.160037},{"c":13.19,"h":13.19,"l":13.145,"n":9,"o":13.145,"t":"2026-09-29T18:15:00Z","v":1770,"vw":13.180687},{"c":13.15,"h":13.16,"l":13.15,"n":4,"o":13.16,"t":"2026-09-29T18:30:00Z","v":203,"vw":13.155},{"c":13.145,"h":13.145,"l":13.145,"n":3,"o":13.145,"t":"2026-09-29T18:45:00Z","v":213,"vw":13.145},{"c":13.1279,"h":13.19,"l":13.1279,"n":18,"o":13.15,"t":"2026-09-29T19:00:00Z","v":1278,"vw":13.163445},{"c":13.17,"h":13.1783,"l":13.17,"n":16,"o":13.175,"t":"2026-09-29T19:15:00Z","v":570,"vw":13.173362},{"c":13.15,"h":13.165,"l":13.15,"n":10,"o":13.16,"t":"2026-09-29T19:30:00Z","v":549,"vw":13.15503},{"c":13.16,"h":13.17,"l":13.14,"n":78,"o":13.14,"t":"2026-09-29T19:45:00Z","v":2169,"vw":13.153934},{"c":13.14,"h":13.14,"l":13.14,"n":3,"o":13.14,"t":"2026-09-29T20:00:00Z","v":200,"vw":13.14},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-09-29T20:15:00Z","v":172,"vw":13.1},{"c":13.135,"h":13.23,"l":13.01,"n":10,"o":13.01,"t":"2026-09-30T13:30:00Z","v":2611,"vw":13.035004},{"c":13.1,"h":13.145,"l":13.09,"n":14,"o":13.09,"t":"2026-09-30T14:30:00Z","v":1270,"vw":13.103207},{"c":13.11,"h":13.11,"l":13.1,"n":5,"o":13.1,"t":"2026-09-30T14:45:00Z","v":274,"vw":13.104742},{"c":13.135,"h":13.15,"l":13.12,"n":16,"o":13.12,"t":"2026-09-30T15:30:00Z","v":620,"vw":13.135},{"c":13.11,"h":13.225,"l":13.11,"n":30,"o":13.17,"t":"2026-09-30T16:00:00Z","v":2788,"vw":13.165404},{"c":13.14,"h":13.14,"l":13.11,"n":13,"o":13.11,"t":"2026-09-30T16:15:00Z","v":360,"vw":13.124851},{"c":13.11,"h":13.1255,"l":13.09,"n":32,"o":13.1255,"t":"2026-09-30T16:45:00Z","v":1502,"vw":13.101066},{"c":13.0928,"h":13.0928,"l":13.0928,"n":3,"o":13.0928,"t":"2026-09-30T17:00:00Z","v":329,"vw":13.0928},{"c":13.05,"h":13.1,"l":13.05,"n":27,"o":13.1,"t":"2026-09-30T17:15:00Z","v":2121,"vw":13.067819},{"c":13.095,"h":13.095,"l":13.02,"n":19,"o":13.02,"t":"2026-09-30T17:30:00Z","v":2042,"vw":13.080293},{"c":13.03,"h":13.03,"l":13.01,"n":25,"o":13.02,"t":"2026-09-30T18:00:00Z","v":957,"vw":13.02},{"c":13,"h":13.03,"l":13,"n":27,"o":13,"t":"2026-09-30T18:15:00Z","v":1811,"vw":13.00883},{"c":13.01,"h":13.04,"l":13,"n":37,"o":13,"t":"2026-09-30T18:30:00Z","v":2440,"vw":13.017608},{"c":13.0001,"h":13.0105,"l":13,"n":46,"o":13,"t":"2026-09-30T18:45:00Z","v":2342,"vw":13.003399},{"c":13.01,"h":13.015,"l":13,"n":58,"o":13.01,"t":"2026-09-30T19:00:00Z","v":5792,"vw":13.0015},{"c":13.06,"h":13.06,"l":13,"n":129,"o":13.0165,"t":"2026-09-30T19:15:00Z","v":7256,"vw":13.030269},{"c":13,"h":13.03,"l":12.98,"n":71,"o":13.03,"t":"2026-09-30T19:30:00Z","v":6709,"vw":13.009263},{"c":13,"h":13.085,"l":12.98,"n":205,"o":12.98,"t":"2026-09-30T19:45:00Z","v":6842,"vw":13.017582},{"c":13,"h":13,"l":13,"n":5,"o":13,"t":"2026-09-30T20:00:00Z","v":4125,"vw":13},{"c":13.0599,"h":13.0599,"l":13.0599,"n":1,"o":13.0599,"t":"2026-09-30T20:45:00Z","v":100,"vw":13.0599},{"c":13.02,"h":13.02,"l":13,"n":9,"o":13,"t":"2026-10-01T13:45:00Z","v":1564,"vw":13.005601},{"c":13.03,"h":13.03,"l":12.94,"n":16,"o":12.94,"t":"2026-10-01T14:00:00Z","v":587,"vw":12.966471},{"c":13.03,"h":13.03,"l":13.03,"n":6,"o":13.03,"t":"2026-10-01T14:15:00Z","v":164,"vw":13.03},{"c":12.92,"h":13.035,"l":12.905,"n":48,"o":13.035,"t":"2026-10-01T14:30:00Z","v":3175,"vw":12.946857},{"c":12.83,"h":12.93,"l":12.775,"n":86,"o":12.93,"t":"2026-10-01T14:45:00Z","v":10920,"vw":12.873505},{"c":12.85,"h":12.86,"l":12.78,"n":7,"o":12.86,"t":"2026-10-01T15:00:00Z","v":801,"vw":12.831761},{"c":12.72,"h":12.81,"l":12.67,"n":52,"o":12.8,"t":"2026-10-01T15:15:00Z","v":6232,"vw":12.744513},{"c":12.71,"h":12.81,"l":12.69,"n":43,"o":12.698,"t":"2026-10-01T15:30:00Z","v":4866,"vw":12.733045},{"c":12.665,"h":12.7,"l":12.63,"n":31,"o":12.7,"t":"2026-10-01T15:45:00Z","v":6281,"vw":12.696128},{"c":12.68,"h":12.725,"l":12.66,"n":13,"o":12.67,"t":"2026-10-01T16:00:00Z","v":1550,"vw":12.675921},{"c":12.665,"h":12.715,"l":12.635,"n":5,"o":12.715,"t":"2026-10-01T16:15:00Z","v":416,"vw":12.679184},{"c":12.63,"h":12.76,"l":12.63,"n":50,"o":12.71,"t":"2026-10-01T16:30:00Z","v":5574,"vw":12.713767},{"c":12.67,"h":12.72,"l":12.67,"n":5,"o":12.72,"t":"2026-10-01T16:45:00Z","v":312,"vw":12.693585},{"c":12.675,"h":12.72,"l":12.665,"n":7,"o":12.715,"t":"2026-10-01T17:00:00Z","v":552,"vw":12.69},{"c":12.875,"h":12.88,"l":12.675,"n":54,"o":12.675,"t":"2026-10-01T17:15:00Z","v":2982,"vw":12.79087},{"c":12.875,"h":12.94,"l":12.875,"n":3,"o":12.875,"t":"2026-10-01T17:30:00Z","v":308,"vw":12.896104},{"c":12.79,"h":12.875,"l":12.79,"n":16,"o":12.805,"t":"2026-10-01T17:45:00Z","v":1219,"vw":12.820775},{"c":12.7912,"h":12.855,"l":12.7912,"n":11,"o":12.85,"t":"2026-10-01T18:00:00Z","v":2719,"vw":12.81223},{"c":12.8,"h":12.9,"l":12.795,"n":8,"o":12.85,"t":"2026-10-01T18:15:00Z","v":744,"vw":12.833388},{"c":12.85,"h":12.9,"l":12.8,"n":8,"o":12.9,"t":"2026-10-01T18:30:00Z","v":493,"vw":12.86068},{"c":12.855,"h":12.89,"l":12.79,"n":11,"o":12.89,"t":"2026-10-01T18:45:00Z","v":579,"vw":12.83093},{"c":12.83,"h":12.83,"l":12.805,"n":12,"o":12.81,"t":"2026-10-01T19:00:00Z","v":554,"vw":12.813429},{"c":12.775,"h":12.815,"l":12.775,"n":40,"o":12.815,"t":"2026-10-01T19:15:00Z","v":2219,"vw":12.805762},{"c":12.705,"h":12.81,"l":12.705,"n":51,"o":12.81,"t":"2026-10-01T19:30:00Z","v":7470,"vw":12.753679},{"c":12.71,"h":12.75,"l":12.7,"n":186,"o":12.725,"t":"2026-10-01T19:45:00Z","v":8612,"vw":12.726938},{"c":12.72,"h":12.72,"l":12.72,"n":5,"o":12.72,"t":"2026-10-01T20:00:00Z","v":1473,"vw":12.72},{"c":13.0001,"h":13.0001,"l":13.0001,"n":1,"o":13.0001,"t":"2026-10-02T13:15:00Z","v":400,"vw":13.0001},{"c":12.76,"h":13.005,"l":12.76,"n":99,"o":13,"t":"2026-10-02T13:30:00Z","v":8094,"vw":12.949264},{"c":12.93,"h":13,"l":12.885,"n":46,"o":12.885,"t":"2026-10-02T13:45:00Z","v":4314,"vw":12.948595},{"c":12.915,"h":13.02,"l":12.85,"n":7,"o":13.02,"t":"2026-10-02T14:00:00Z","v":642,"vw":12.941774},{"c":12.88,"h":13,"l":12.83,"n":436,"o":12.83,"t":"2026-10-02T14:15:00Z","v":22936,"vw":12.961825},{"c":12.73,"h":12.88,"l":12.72,"n":88,"o":12.88,"t":"2026-10-02T14:30:00Z","v":3853,"vw":12.77389},{"c":12.74,"h":12.74,"l":12.74,"n":17,"o":12.74,"t":"2026-10-02T14:45:00Z","v":1630,"vw":12.74},{"c":12.61,"h":12.67,"l":12.61,"n":28,"o":12.67,"t":"2026-10-02T15:00:00Z","v":6546,"vw":12.614843},{"c":12.54,"h":12.57,"l":12.51,"n":50,"o":12.57,"t":"2026-10-02T15:15:00Z","v":2739,"vw":12.536998},{"c":12.57,"h":12.6,"l":12.52,"n":62,"o":12.52,"t":"2026-10-02T15:30:00Z","v":3141,"vw":12.554401},{"c":12.56,"h":12.59,"l":12.56,"n":17,"o":12.57,"t":"2026-10-02T15:45:00Z","v":811,"vw":12.583351},{"c":12.545,"h":12.55,"l":12.545,"n":13,"o":12.55,"t":"2026-10-02T16:00:00Z","v":5246,"vw":12.549904},{"c":12.54,"h":12.545,"l":12.5,"n":24,"o":12.51,"t":"2026-10-02T16:15:00Z","v":2466,"vw":12.509189},{"c":12.615,"h":12.615,"l":12.54,"n":21,"o":12.54,"t":"2026-10-02T16:30:00Z","v":3035,"vw":12.547193},{"c":12.64,"h":12.64,"l":12.52,"n":15,"o":12.555,"t":"2026-10-02T16:45:00Z","v":743,"vw":12.573548},{"c":12.53,"h":12.53,"l":12.53,"n":2,"o":12.53,"t":"2026-10-02T17:00:00Z","v":120,"vw":12.53},{"c":12.575,"h":12.575,"l":12.55,"n":11,"o":12.55,"t":"2026-10-02T17:15:00Z","v":978,"vw":12.563587},{"c":12.58,"h":12.6,"l":12.57,"n":27,"o":12.59,"t":"2026-10-02T17:30:00Z","v":1341,"vw":12.590713},{"c":12.56,"h":12.56,"l":12.56,"n":2,"o":12.56,"t":"2026-10-02T17:45:00Z","v":120,"vw":12.56},{"c":12.5319,"h":12.56,"l":12.5319,"n":8,"o":12.56,"t":"2026-10-02T18:00:00Z","v":286,"vw":12.54595},{"c":12.51,"h":12.53,"l":12.51,"n":13,"o":12.52,"t":"2026-10-02T18:15:00Z","v":637,"vw":12.520021},{"c":12.52,"h":12.5599,"l":12.49,"n":16,"o":12.5217,"t":"2026-10-02T18:30:00Z","v":1532,"vw":12.538157},{"c":12.51,"h":12.55,"l":12.51,"n":12,"o":12.55,"t":"2026-10-02T18:45:00Z","v":755,"vw":12.531154},{"c":12.5,"h":12.51,"l":12.5,"n":14,"o":12.51,"t":"2026-10-02T19:00:00Z","v":360,"vw":12.505},{"c":12.45,"h":12.54,"l":12.45,"n":37,"o":12.5,"t":"2026-10-02T19:15:00Z","v":1899,"vw":12.499574},{"c":12.38,"h":12.495,"l":12.37,"n":80,"o":12.45,"t":"2026-10-02T19:30:00Z","v":6688,"vw":12.430441},{"c":12.33,"h":12.39,"l":12.31,"n":213,"o":12.39,"t":"2026-10-02T19:45:00Z","v":11979,"vw":12.364116},{"c":12.35,"h":12.35,"l":12.35,"n":3,"o":12.35,"t":"2026-10-02T20:00:00Z","v":941,"vw":12.35},{"c":12.18,"h":12.335,"l":12.18,"n":55,"o":12.29,"t":"2026-10-05T13:30:00Z","v":5218,"vw":12.276806},{"c":12.22,"h":12.22,"l":12.22,"n":62,"o":12.22,"t":"2026-10-05T13:45:00Z","v":1370,"vw":12.22},{"c":12.11,"h":12.2,"l":12,"n":70,"o":12.1836,"t":"2026-10-05T14:15:00Z","v":21317,"vw":12.137528},{"c":12.12,"h":12.19,"l":12.12,"n":42,"o":12.17,"t":"2026-10-05T14:30:00Z","v":5796,"vw":12.148538},{"c":12.19,"h":12.19,"l":12.19,"n":12,"o":12.19,"t":"2026-10-05T14:45:00Z","v":603,"vw":12.19},{"c":12.14,"h":12.1843,"l":12.09,"n":14,"o":12.1843,"t":"2026-10-05T15:00:00Z","v":1641,"vw":12.146122},{"c":12.11,"h":12.13,"l":12.09,"n":11,"o":12.09,"t":"2026-10-05T15:15:00Z","v":591,"vw":12.108471},{"c":12.2,"h":12.2,"l":12.16,"n":53,"o":12.19,"t":"2026-10-05T15:30:00Z","v":3709,"vw":12.197713},{"c":12.225,"h":12.225,"l":12.225,"n":6,"o":12.225,"t":"2026-10-05T15:45:00Z","v":308,"vw":12.225},{"c":12.285,"h":12.29,"l":12.23,"n":18,"o":12.29,"t":"2026-10-05T16:00:00Z","v":952,"vw":12.254969},{"c":12.2656,"h":12.2656,"l":12.2656,"n":1,"o":12.2656,"t":"2026-10-05T16:15:00Z","v":100,"vw":12.2656},{"c":12.24,"h":12.28,"l":12.24,"n":25,"o":12.28,"t":"2026-10-05T16:30:00Z","v":801,"vw":12.27},{"c":12.19,"h":12.23,"l":12.18,"n":15,"o":12.23,"t":"2026-10-05T16:45:00Z","v":1048,"vw":12.195},{"c":12.195,"h":12.26,"l":12.13,"n":14,"o":12.13,"t":"2026-10-05T17:00:00Z","v":1139,"vw":12.188245},{"c":12.195,"h":12.195,"l":12.195,"n":10,"o":12.195,"t":"2026-10-05T17:15:00Z","v":479,"vw":12.195},{"c":12.195,"h":12.195,"l":12.195,"n":8,"o":12.195,"t":"2026-10-05T17:30:00Z","v":407,"vw":12.195},{"c":12.195,"h":12.26,"l":12.195,"n":14,"o":12.195,"t":"2026-10-05T17:45:00Z","v":795,"vw":12.216721},{"c":12.14,"h":12.15,"l":12.14,"n":15,"o":12.15,"t":"2026-10-05T18:00:00Z","v":801,"vw":12.1425},{"c":12.175,"h":12.175,"l":12.175,"n":5,"o":12.175,"t":"2026-10-05T18:15:00Z","v":2852,"vw":12.175},{"c":12.175,"h":12.21,"l":12.175,"n":3,"o":12.21,"t":"2026-10-05T18:30:00Z","v":403,"vw":12.20125},{"c":12.165,"h":12.165,"l":12.14,"n":9,"o":12.16,"t":"2026-10-05T18:45:00Z","v":1664,"vw":12.142903},{"c":12.21,"h":12.21,"l":12.17,"n":19,"o":12.17,"t":"2026-10-05T19:00:00Z","v":1131,"vw":12.194786},{"c":12.2,"h":12.2,"l":12.195,"n":27,"o":12.195,"t":"2026-10-05T19:15:00Z","v":1248,"vw":12.19878},{"c":12.12,"h":12.15,"l":12.12,"n":25,"o":12.14,"t":"2026-10-05T19:30:00Z","v":2619,"vw":12.140189},{"c":12.1,"h":12.12,"l":12.08,"n":154,"o":12.12,"t":"2026-10-05T19:45:00Z","v":12641,"vw":12.112897},{"c":12.09,"h":12.09,"l":12.09,"n":3,"o":12.09,"t":"2026-10-05T20:00:00Z","v":555,"vw":12.09},{"c":12.055,"h":12.1,"l":11.99,"n":84,"o":12.09,"t":"2026-10-06T13:30:00Z","v":7829,"vw":12.016265},{"c":12.085,"h":12.085,"l":12.08,"n":11,"o":12.08,"t":"2026-10-06T13:45:00Z","v":323,"vw":12.0825},{"c":11.95,"h":11.97,"l":11.8254,"n":12,"o":11.97,"t":"2026-10-06T14:00:00Z","v":2075,"vw":11.919323},{"c":12.033,"h":12.033,"l":11.91,"n":4,"o":11.91,"t":"2026-10-06T14:15:00Z","v":303,"vw":11.992},{"c":11.975,"h":12.045,"l":11.975,"n":6,"o":12.045,"t":"2026-10-06T14:30:00Z","v":943,"vw":11.990556},{"c":12.13,"h":12.13,"l":11.95,"n":36,"o":11.97,"t":"2026-10-06T14:45:00Z","v":5607,"vw":12.012831},{"c":12.145,"h":12.185,"l":12.12,"n":91,"o":12.13,"t":"2026-10-06T15:00:00Z","v":1062,"vw":12.143683},{"c":12.165,"h":12.19,"l":12.145,"n":14,"o":12.145,"t":"2026-10-06T15:15:00Z","v":1473,"vw":12.169157},{"c":12.275,"h":12.275,"l":12.16,"n":127,"o":12.16,"t":"2026-10-06T15:30:00Z","v":20671,"vw":12.226878},{"c":12.215,"h":12.28,"l":12.215,"n":14,"o":12.27,"t":"2026-10-06T15:45:00Z","v":1155,"vw":12.248},{"c":12.16,"h":12.16,"l":12.12,"n":10,"o":12.12,"t":"2026-10-06T16:00:00Z","v":519,"vw":12.1425},{"c":12.15,"h":12.15,"l":12.1101,"n":3,"o":12.1101,"t":"2026-10-06T16:15:00Z","v":227,"vw":12.127833},{"c":12.185,"h":12.185,"l":12.15,"n":4,"o":12.15,"t":"2026-10-06T16:30:00Z","v":213,"vw":12.1675},{"c":12.06,"h":12.15,"l":12.06,"n":42,"o":12.1203,"t":"2026-10-06T16:45:00Z","v":1870,"vw":12.112354},{"c":12.12,"h":12.12,"l":12.06,"n":43,"o":12.075,"t":"2026-10-06T17:00:00Z","v":859,"vw":12.075},{"c":12.085,"h":12.085,"l":12.06,"n":6,"o":12.06,"t":"2026-10-06T17:15:00Z","v":233,"vw":12.0725},{"c":12.05,"h":12.1,"l":12.05,"n":18,"o":12.1,"t":"2026-10-06T17:30:00Z","v":736,"vw":12.088263},{"c":12.04,"h":12.11,"l":12.04,"n":64,"o":12.11,"t":"2026-10-06T17:45:00Z","v":586,"vw":12.0575},{"c":12.04,"h":12.11,"l":12.04,"n":23,"o":12.08,"t":"2026-10-06T18:00:00Z","v":808,"vw":12.079136},{"c":12.04,"h":12.04,"l":12.04,"n":7,"o":12.04,"t":"2026-10-06T18:15:00Z","v":226,"vw":12.04},{"c":12.05,"h":12.05,"l":12.04,"n":23,"o":12.04,"t":"2026-10-06T18:30:00Z","v":1196,"vw":12.048889},{"c":12.07,"h":12.07,"l":12.07,"n":3,"o":12.07,"t":"2026-10-06T18:45:00Z","v":136,"vw":12.07},{"c":12.12,"h":12.12,"l":12,"n":67,"o":12.03,"t":"2026-10-06T19:00:00Z","v":3864,"vw":12.034288},{"c":12.0667,"h":12.12,"l":12.055,"n":36,"o":12.12,"t":"2026-10-06T19:15:00Z","v":1747,"vw":12.084761},{"c":12.11,"h":12.11,"l":12.06,"n":33,"o":12.06,"t":"2026-10-06T19:30:00Z","v":1477,"vw":12.076306},{"c":12.05,"h":12.1,"l":12,"n":248,"o":12.06,"t":"2026-10-06T19:45:00Z","v":10629,"vw":12.061199},{"c":12.06,"h":12.07,"l":12.06,"n":5,"o":12.07,"t":"2026-10-06T20:00:00Z","v":1723,"vw":12.069233},{"c":11.94,"h":12,"l":11.86,"n":43,"o":12,"t":"2026-10-07T13:30:00Z","v":9640,"vw":11.875426},{"c":12.05,"h":12.05,"l":11.91,"n":15,"o":11.91,"t":"2026-10-07T13:45:00Z","v":2944,"vw":11.976545},{"c":11.96,"h":12,"l":11.95,"n":7,"o":11.95,"t":"2026-10-07T14:00:00Z","v":406,"vw":11.965},{"c":12.025,"h":12.045,"l":11.96,"n":18,"o":11.96,"t":"2026-10-07T14:15:00Z","v":1019,"vw":12.011176},{"c":11.9596,"h":12.04,"l":11.9596,"n":34,"o":12.04,"t":"2026-10-07T14:30:00Z","v":3410,"vw":12.001051},{"c":12.05,"h":12.05,"l":11.985,"n":25,"o":11.985,"t":"2026-10-07T14:45:00Z","v":2319,"vw":12.011851},{"c":12.025,"h":12.025,"l":11.98,"n":9,"o":11.98,"t":"2026-10-07T15:15:00Z","v":570,"vw":12.000909},{"c":12.03,"h":12.03,"l":12.03,"n":1,"o":12.03,"t":"2026-10-07T15:30:00Z","v":100,"vw":12.03},{"c":12.03,"h":12.03,"l":12.03,"n":4,"o":12.03,"t":"2026-10-07T15:45:00Z","v":144,"vw":12.03},{"c":11.96,"h":11.98,"l":11.96,"n":26,"o":11.97,"t":"2026-10-07T16:30:00Z","v":2903,"vw":11.965061},{"c":11.95,"h":11.96,"l":11.95,"n":11,"o":11.96,"t":"2026-10-07T16:45:00Z","v":761,"vw":11.9525},{"c":11.95,"h":11.975,"l":11.95,"n":27,"o":11.955,"t":"2026-10-07T17:00:00Z","v":2255,"vw":11.952444},{"c":11.88,"h":11.95,"l":11.88,"n":37,"o":11.95,"t":"2026-10-07T17:15:00Z","v":6352,"vw":11.934369},{"c":11.88,"h":11.93,"l":11.88,"n":70,"o":11.91,"t":"2026-10-07T17:30:00Z","v":5354,"vw":11.891865},{"c":11.87,"h":11.935,"l":11.87,"n":15,"o":11.935,"t":"2026-10-07T17:45:00Z","v":468,"vw":11.891667},{"c":11.9778,"h":11.9778,"l":11.87,"n":15,"o":11.87,"t":"2026-10-07T18:00:00Z","v":873,"vw":11.933092},{"c":11.9,"h":11.9,"l":11.89,"n":4,"o":11.89,"t":"2026-10-07T18:15:00Z","v":305,"vw":11.893333},{"c":11.92,"h":11.92,"l":11.91,"n":32,"o":11.92,"t":"2026-10-07T18:45:00Z","v":1702,"vw":11.915773},{"c":11.86,"h":11.895,"l":11.86,"n":4,"o":11.895,"t":"2026-10-07T19:00:00Z","v":236,"vw":11.8775},{"c":11.89,"h":11.9,"l":11.86,"n":29,"o":11.86,"t":"2026-10-07T19:15:00Z","v":6723,"vw":11.881745},{"c":11.9236,"h":11.9236,"l":11.9,"n":14,"o":11.91,"t":"2026-10-07T19:30:00Z","v":745,"vw":11.909502},{"c":12.05,"h":12.05,"l":11.9,"n":163,"o":11.9,"t":"2026-10-07T19:45:00Z","v":19788,"vw":11.99202},{"c":12.02,"h":12.02,"l":12.02,"n":4,"o":12.02,"t":"2026-10-07T20:00:00Z","v":658,"vw":12.02},{"c":11.96,"h":11.96,"l":11.91,"n":11,"o":11.91,"t":"2026-10-08T13:30:00Z","v":1070,"vw":11.926251},{"c":11.88,"h":11.94,"l":11.855,"n":17,"o":11.895,"t":"2026-10-08T14:00:00Z","v":1362,"vw":11.879249},{"c":11.905,"h":11.905,"l":11.86,"n":18,"o":11.88,"t":"2026-10-08T14:15:00Z","v":1081,"vw":11.880556},{"c":11.95,"h":11.95,"l":11.88,"n":9,"o":11.88,"t":"2026-10-08T14:30:00Z","v":385,"vw":11.921622},{"c":11.95,"h":11.95,"l":11.925,"n":39,"o":11.9499,"t":"2026-10-08T14:45:00Z","v":9624,"vw":11.949673},{"c":11.96,"h":11.96,"l":11.905,"n":15,"o":11.96,"t":"2026-10-08T15:00:00Z","v":453,"vw":11.93375},{"c":11.95,"h":11.96,"l":11.9,"n":40,"o":11.95,"t":"2026-10-08T15:15:00Z","v":6326,"vw":11.937871},{"c":11.85,"h":11.89,"l":11.85,"n":12,"o":11.89,"t":"2026-10-08T15:30:00Z","v":5334,"vw":11.888978},{"c":11.89,"h":11.89,"l":11.89,"n":4,"o":11.89,"t":"2026-10-08T16:00:00Z","v":226,"vw":11.89},{"c":11.893,"h":11.893,"l":11.893,"n":1,"o":11.893,"t":"2026-10-08T16:15:00Z","v":768,"vw":11.893},{"c":11.92,"h":11.92,"l":11.92,"n":1,"o":11.92,"t":"2026-10-08T16:45:00Z","v":100,"vw":11.92},{"c":11.95,"h":11.95,"l":11.92,"n":20,"o":11.92,"t":"2026-10-08T17:00:00Z","v":1395,"vw":11.938121},{"c":11.95,"h":11.95,"l":11.91,"n":26,"o":11.92,"t":"2026-10-08T17:15:00Z","v":2200,"vw":11.930229},{"c":11.97,"h":11.97,"l":11.935,"n":20,"o":11.935,"t":"2026-10-08T17:30:00Z","v":1580,"vw":11.950176},{"c":11.93,"h":11.94,"l":11.93,"n":6,"o":11.94,"t":"2026-10-08T17:45:00Z","v":2005,"vw":11.9305},{"c":11.98,"h":11.98,"l":11.98,"n":6,"o":11.98,"t":"2026-10-08T18:00:00Z","v":221,"vw":11.98},{"c":12.01,"h":12.01,"l":11.98,"n":13,"o":12.01,"t":"2026-10-08T18:15:00Z","v":757,"vw":12.000403},{"c":12,"h":12.0101,"l":12,"n":27,"o":12.0101,"t":"2026-10-08T18:30:00Z","v":1720,"vw":12.004826},{"c":11.99,"h":11.99,"l":11.99,"n":6,"o":11.99,"t":"2026-10-08T19:00:00Z","v":368,"vw":11.99},{"c":11.99,"h":11.99,"l":11.99,"n":3,"o":11.99,"t":"2026-10-08T19:15:00Z","v":359,"vw":11.99},{"c":12.08,"h":12.08,"l":11.98,"n":17,"o":11.98,"t":"2026-10-08T19:30:00Z","v":686,"vw":12.035833},{"c":11.94,"h":12.06,"l":11.93,"n":198,"o":12.06,"t":"2026-10-08T19:45:00Z","v":18602,"vw":11.963612},{"c":11.99,"h":11.99,"l":11.99,"n":4,"o":11.99,"t":"2026-10-08T20:00:00Z","v":1210,"vw":11.99},{"c":11.99,"h":11.99,"l":11.99,"n":1,"o":11.99,"t":"2026-10-09T13:30:00Z","v":222,"vw":11.99},{"c":12.08,"h":12.09,"l":12.06,"n":32,"o":12.09,"t":"2026-10-09T14:00:00Z","v":1643,"vw":12.070872},{"c":11.99,"h":12.1,"l":11.99,"n":14,"o":12.06,"t":"2026-10-09T14:15:00Z","v":943,"vw":12.060649},{"c":12.11,"h":12.11,"l":12.03,"n":23,"o":12.03,"t":"2026-10-09T14:45:00Z","v":1077,"vw":12.070704},{"c":12.18,"h":12.18,"l":12.16,"n":4,"o":12.16,"t":"2026-10-09T15:00:00Z","v":210,"vw":12.17},{"c":12.16,"h":12.16,"l":12.16,"n":6,"o":12.16,"t":"2026-10-09T15:30:00Z","v":269,"vw":12.16},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-09T16:00:00Z","v":300,"vw":12.1},{"c":12.17,"h":12.17,"l":12.17,"n":13,"o":12.17,"t":"2026-10-09T16:15:00Z","v":235,"vw":12.17},{"c":12.17,"h":12.2,"l":12.125,"n":17,"o":12.19,"t":"2026-10-09T16:30:00Z","v":3733,"vw":12.18184},{"c":12.195,"h":12.195,"l":12.07,"n":5,"o":12.07,"t":"2026-10-09T16:45:00Z","v":379,"vw":12.13},{"c":12.1853,"h":12.1853,"l":12.1853,"n":6,"o":12.1853,"t":"2026-10-09T17:00:00Z","v":186,"vw":12.1853},{"c":12.19,"h":12.19,"l":12.125,"n":5,"o":12.125,"t":"2026-10-09T17:15:00Z","v":320,"vw":12.165},{"c":12.15,"h":12.15,"l":12.15,"n":2,"o":12.15,"t":"2026-10-09T17:30:00Z","v":154,"vw":12.15},{"c":12.135,"h":12.135,"l":12.135,"n":4,"o":12.135,"t":"2026-10-09T17:45:00Z","v":123,"vw":12.135},{"c":12.0824,"h":12.13,"l":12.04,"n":50,"o":12.09,"t":"2026-10-09T18:00:00Z","v":4424,"vw":12.068945},{"c":12.06,"h":12.06,"l":12.06,"n":6,"o":12.06,"t":"2026-10-09T18:15:00Z","v":375,"vw":12.06},{"c":12.07,"h":12.09,"l":12.07,"n":39,"o":12.07,"t":"2026-10-09T18:30:00Z","v":2037,"vw":12.072327},{"c":12.03,"h":12.03,"l":12.03,"n":2,"o":12.03,"t":"2026-10-09T18:45:00Z","v":115,"vw":12.03},{"c":12.045,"h":12.045,"l":12.045,"n":3,"o":12.045,"t":"2026-10-09T19:00:00Z","v":120,"vw":12.045},{"c":12.015,"h":12.03,"l":12.01,"n":33,"o":12.03,"t":"2026-10-09T19:15:00Z","v":1881,"vw":12.021737},{"c":11.99,"h":12.03,"l":11.99,"n":41,"o":12.03,"t":"2026-10-09T19:30:00Z","v":7388,"vw":12.000935},{"c":12.035,"h":12.05,"l":11.95,"n":115,"o":11.98,"t":"2026-10-09T19:45:00Z","v":13847,"vw":11.998198},{"c":12.03,"h":12.03,"l":12.03,"n":2,"o":12.03,"t":"2026-10-09T20:00:00Z","v":1962,"vw":12.03},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-09T20:15:00Z","v":250,"vw":11.9},{"c":11.865,"h":11.93,"l":11.83,"n":16,"o":11.93,"t":"2026-10-12T13:30:00Z","v":1599,"vw":11.882307},{"c":11.82,"h":11.86,"l":11.82,"n":27,"o":11.84,"t":"2026-10-12T13:45:00Z","v":2068,"vw":11.852915},{"c":11.8,"h":11.83,"l":11.8,"n":20,"o":11.83,"t":"2026-10-12T14:00:00Z","v":1358,"vw":11.815885},{"c":11.6611,"h":11.8,"l":11.545,"n":52,"o":11.8,"t":"2026-10-12T14:15:00Z","v":10312,"vw":11.763173},{"c":11.605,"h":11.72,"l":11.51,"n":47,"o":11.61,"t":"2026-10-12T14:30:00Z","v":4670,"vw":11.577564},{"c":11.5,"h":11.56,"l":11.5,"n":97,"o":11.545,"t":"2026-10-12T14:45:00Z","v":15942,"vw":11.531137},{"c":11.7398,"h":11.7398,"l":11.54,"n":18,"o":11.54,"t":"2026-10-12T15:00:00Z","v":1844,"vw":11.614989},{"c":11.55,"h":11.6,"l":11.55,"n":17,"o":11.6,"t":"2026-10-12T15:15:00Z","v":6266,"vw":11.598479},{"c":11.53,"h":11.55,"l":11.5,"n":12,"o":11.55,"t":"2026-10-12T15:30:00Z","v":690,"vw":11.524},{"c":11.555,"h":11.57,"l":11.39,"n":29,"o":11.39,"t":"2026-10-12T15:45:00Z","v":2499,"vw":11.53225},{"c":11.5,"h":11.58,"l":11.5,"n":7,"o":11.55,"t":"2026-10-12T16:00:00Z","v":593,"vw":11.534808},{"c":11.61,"h":11.61,"l":11.55,"n":29,"o":11.55,"t":"2026-10-12T16:15:00Z","v":2013,"vw":11.558521},{"c":11.57,"h":11.57,"l":11.525,"n":7,"o":11.525,"t":"2026-10-12T16:30:00Z","v":322,"vw":11.551667},{"c":11.57,"h":11.57,"l":11.57,"n":3,"o":11.57,"t":"2026-10-12T16:45:00Z","v":225,"vw":11.57},{"c":11.57,"h":11.57,"l":11.57,"n":16,"o":11.57,"t":"2026-10-12T17:00:00Z","v":786,"vw":11.57},{"c":11.555,"h":11.6,"l":11.555,"n":13,"o":11.56,"t":"2026-10-12T17:15:00Z","v":1666,"vw":11.588183},{"c":11.555,"h":11.555,"l":11.55,"n":2,"o":11.55,"t":"2026-10-12T17:30:00Z","v":200,"vw":11.5525},{"c":11.54,"h":11.56,"l":11.54,"n":3,"o":11.56,"t":"2026-10-12T17:45:00Z","v":444,"vw":11.545128},{"c":11.63,"h":11.63,"l":11.52,"n":33,"o":11.5555,"t":"2026-10-12T18:00:00Z","v":2117,"vw":11.575099},{"c":11.57,"h":11.63,"l":11.57,"n":11,"o":11.63,"t":"2026-10-12T18:15:00Z","v":3051,"vw":11.617321},{"c":11.5957,"h":11.6,"l":11.55,"n":27,"o":11.55,"t":"2026-10-12T18:30:00Z","v":2521,"vw":11.580217},{"c":11.56,"h":11.59,"l":11.56,"n":19,"o":11.59,"t":"2026-10-12T18:45:00Z","v":1384,"vw":11.572132},{"c":11.555,"h":11.57,"l":11.555,"n":25,"o":11.57,"t":"2026-10-12T19:15:00Z","v":2813,"vw":11.561629},{"c":11.55,"h":11.56,"l":11.51,"n":42,"o":11.52,"t":"2026-10-12T19:30:00Z","v":4346,"vw":11.525887},{"c":11.53,"h":11.56,"l":11.5,"n":206,"o":11.545,"t":"2026-10-12T19:45:00Z","v":14640,"vw":11.523},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-12T20:00:00Z","v":1188,"vw":11.53},{"c":11.4333,"h":11.555,"l":11.4333,"n":31,"o":11.53,"t":"2026-10-13T13:30:00Z","v":2384,"vw":11.507145},{"c":11.4046,"h":11.5603,"l":11.4046,"n":11,"o":11.495,"t":"2026-10-13T13:45:00Z","v":1362,"vw":11.462296},{"c":11.48,"h":11.48,"l":11.41,"n":35,"o":11.44,"t":"2026-10-13T14:00:00Z","v":2541,"vw":11.455028},{"c":11.44,"h":11.5628,"l":11.44,"n":3,"o":11.5628,"t":"2026-10-13T14:15:00Z","v":400,"vw":11.5039},{"c":11.445,"h":11.5089,"l":11.422,"n":17,"o":11.43,"t":"2026-10-13T14:30:00Z","v":1088,"vw":11.44862},{"c":11.42,"h":11.42,"l":11.4,"n":48,"o":11.42,"t":"2026-10-13T14:45:00Z","v":8435,"vw":11.410317},{"c":11.4,"h":11.4,"l":11.375,"n":41,"o":11.4,"t":"2026-10-13T15:00:00Z","v":2620,"vw":11.395913},{"c":11.35,"h":11.42,"l":11.34,"n":62,"o":11.4,"t":"2026-10-13T15:15:00Z","v":12114,"vw":11.3584},{"c":11.37,"h":11.3701,"l":11.35,"n":17,"o":11.35,"t":"2026-10-13T15:30:00Z","v":1476,"vw":11.368614},{"c":11.42,"h":11.42,"l":11.4,"n":12,"o":11.4,"t":"2026-10-13T15:45:00Z","v":767,"vw":11.411307},{"c":11.46,"h":11.46,"l":11.44,"n":18,"o":11.44,"t":"2026-10-13T16:00:00Z","v":1350,"vw":11.447705},{"c":11.53,"h":11.535,"l":11.44,"n":58,"o":11.44,"t":"2026-10-13T16:15:00Z","v":4057,"vw":11.499654},{"c":11.535,"h":11.535,"l":11.465,"n":35,"o":11.465,"t":"2026-10-13T16:30:00Z","v":3374,"vw":11.517698},{"c":11.47,"h":11.49,"l":11.44,"n":21,"o":11.49,"t":"2026-10-13T16:45:00Z","v":1126,"vw":11.46},{"c":11.48,"h":11.48,"l":11.47,"n":10,"o":11.47,"t":"2026-10-13T17:00:00Z","v":485,"vw":11.47365},{"c":11.44,"h":11.465,"l":11.44,"n":3,"o":11.465,"t":"2026-10-13T17:15:00Z","v":201,"vw":11.4525},{"c":11.445,"h":11.545,"l":11.44,"n":52,"o":11.47,"t":"2026-10-13T17:30:00Z","v":6644,"vw":11.496948},{"c":11.43,"h":11.45,"l":11.43,"n":14,"o":11.45,"t":"2026-10-13T17:45:00Z","v":839,"vw":11.437101},{"c":11.44,"h":11.44,"l":11.44,"n":4,"o":11.44,"t":"2026-10-13T18:00:00Z","v":212,"vw":11.44},{"c":11.45,"h":11.45,"l":11.45,"n":3,"o":11.45,"t":"2026-10-13T18:30:00Z","v":5700,"vw":11.45},{"c":11.44,"h":11.51,"l":11.44,"n":17,"o":11.51,"t":"2026-10-13T18:45:00Z","v":986,"vw":11.477857},{"c":11.545,"h":11.55,"l":11.48,"n":34,"o":11.48,"t":"2026-10-13T19:00:00Z","v":13512,"vw":11.49718},{"c":11.6,"h":11.62,"l":11.53,"n":138,"o":11.54,"t":"2026-10-13T19:15:00Z","v":11780,"vw":11.565896},{"c":11.58,"h":11.62,"l":11.57,"n":51,"o":11.61,"t":"2026-10-13T19:30:00Z","v":2466,"vw":11.596177},{"c":11.53,"h":11.61,"l":11.52,"n":192,"o":11.61,"t":"2026-10-13T19:45:00Z","v":9173,"vw":11.552206},{"c":11.58,"h":11.58,"l":11.58,"n":3,"o":11.58,"t":"2026-10-13T20:00:00Z","v":2051,"vw":11.58},{"c":10.49,"h":10.49,"l":10.49,"n":4,"o":10.49,"t":"2026-10-14T08:00:00Z","v":154,"vw":10.49},{"c":11.47,"h":11.47,"l":11.47,"n":2,"o":11.47,"t":"2026-10-14T13:30:00Z","v":1220,"vw":11.47},{"c":11.4001,"h":11.4001,"l":11.4001,"n":2,"o":11.4001,"t":"2026-10-14T13:45:00Z","v":547,"vw":11.4001},{"c":11.7,"h":11.785,"l":11.5,"n":43,"o":11.5,"t":"2026-10-14T14:00:00Z","v":3008,"vw":11.648207},{"c":11.59,"h":11.59,"l":11.59,"n":1,"o":11.59,"t":"2026-10-14T14:15:00Z","v":100,"vw":11.59},{"c":11.59,"h":11.59,"l":11.59,"n":2,"o":11.59,"t":"2026-10-14T14:30:00Z","v":114,"vw":11.59},{"c":11.58,"h":11.62,"l":11.58,"n":6,"o":11.62,"t":"2026-10-14T14:45:00Z","v":208,"vw":11.6},{"c":11.625,"h":11.625,"l":11.625,"n":2,"o":11.625,"t":"2026-10-14T15:00:00Z","v":144,"vw":11.625},{"c":11.595,"h":11.62,"l":11.58,"n":37,"o":11.62,"t":"2026-10-14T15:15:00Z","v":4070,"vw":11.595135},{"c":11.66,"h":11.66,"l":11.5663,"n":19,"o":11.62,"t":"2026-10-14T15:30:00Z","v":2895,"vw":11.6206},{"c":11.67,"h":11.67,"l":11.66,"n":10,"o":11.6699,"t":"2026-10-14T15:45:00Z","v":1212,"vw":11.66892},{"c":11.645,"h":11.645,"l":11.624,"n":2,"o":11.624,"t":"2026-10-14T16:00:00Z","v":200,"vw":11.6345},{"c":11.65,"h":11.67,"l":11.635,"n":7,"o":11.635,"t":"2026-10-14T16:15:00Z","v":641,"vw":11.649167},{"c":11.69,"h":11.69,"l":11.67,"n":6,"o":11.67,"t":"2026-10-14T16:30:00Z","v":431,"vw":11.680667},{"c":11.63,"h":11.64,"l":11.63,"n":4,"o":11.64,"t":"2026-10-14T16:45:00Z","v":203,"vw":11.635},{"c":11.62,"h":11.65,"l":11.51,"n":107,"o":11.65,"t":"2026-10-14T17:00:00Z","v":10587,"vw":11.57888},{"c":11.57,"h":11.575,"l":11.53,"n":21,"o":11.575,"t":"2026-10-14T17:15:00Z","v":1033,"vw":11.5525},{"c":11.56,"h":11.61,"l":11.56,"n":16,"o":11.57,"t":"2026-10-14T17:30:00Z","v":1936,"vw":11.586258},{"c":11.58,"h":11.58,"l":11.58,"n":3,"o":11.58,"t":"2026-10-14T17:45:00Z","v":103,"vw":11.58},{"c":11.55,"h":11.56,"l":11.55,"n":26,"o":11.56,"t":"2026-10-14T18:00:00Z","v":871,"vw":11.556362},{"c":11.58,"h":11.58,"l":11.55,"n":23,"o":11.5552,"t":"2026-10-14T18:15:00Z","v":2599,"vw":11.570305},{"c":11.62,"h":11.625,"l":11.5201,"n":11,"o":11.625,"t":"2026-10-14T18:30:00Z","v":3774,"vw":11.531539},{"c":11.55,"h":11.57,"l":11.55,"n":7,"o":11.57,"t":"2026-10-14T18:45:00Z","v":703,"vw":11.566016},{"c":11.54,"h":11.55,"l":11.54,"n":18,"o":11.54,"t":"2026-10-14T19:00:00Z","v":623,"vw":11.542665},{"c":11.53,"h":11.56,"l":11.53,"n":27,"o":11.56,"t":"2026-10-14T19:15:00Z","v":1332,"vw":11.555556},{"c":11.58,"h":11.58,"l":11.56,"n":33,"o":11.5703,"t":"2026-10-14T19:30:00Z","v":1382,"vw":11.567915},{"c":11.63,"h":11.63,"l":11.575,"n":101,"o":11.575,"t":"2026-10-14T19:45:00Z","v":5015,"vw":11.602242},{"c":11.61,"h":11.61,"l":11.61,"n":2,"o":11.61,"t":"2026-10-14T20:00:00Z","v":724,"vw":11.61},{"c":11.72,"h":11.78,"l":11.57,"n":30,"o":11.57,"t":"2026-10-15T13:30:00Z","v":3549,"vw":11.633577},{"c":11.6401,"h":11.845,"l":11.6401,"n":11,"o":11.845,"t":"2026-10-15T13:45:00Z","v":10557,"vw":11.800047},{"c":11.83,"h":11.83,"l":11.83,"n":3,"o":11.83,"t":"2026-10-15T14:00:00Z","v":327,"vw":11.83},{"c":11.7,"h":11.7126,"l":11.7,"n":11,"o":11.7126,"t":"2026-10-15T14:15:00Z","v":771,"vw":11.7021},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-10-15T14:30:00Z","v":100,"vw":11.66},{"c":11.7,"h":11.71,"l":11.675,"n":29,"o":11.68,"t":"2026-10-15T15:00:00Z","v":2728,"vw":11.694563},{"c":11.675,"h":11.675,"l":11.65,"n":10,"o":11.6673,"t":"2026-10-15T15:15:00Z","v":635,"vw":11.664557},{"c":11.65,"h":11.7,"l":11.64,"n":24,"o":11.7,"t":"2026-10-15T15:30:00Z","v":1206,"vw":11.649109},{"c":11.64,"h":11.64,"l":11.63,"n":38,"o":11.64,"t":"2026-10-15T15:45:00Z","v":2306,"vw":11.634217},{"c":11.635,"h":11.68,"l":11.61,"n":31,"o":11.64,"t":"2026-10-15T16:00:00Z","v":2278,"vw":11.644782},{"c":11.585,"h":11.585,"l":11.58,"n":7,"o":11.58,"t":"2026-10-15T16:15:00Z","v":812,"vw":11.580769},{"c":11.57,"h":11.585,"l":11.5592,"n":9,"o":11.585,"t":"2026-10-15T16:30:00Z","v":646,"vw":11.573476},{"c":11.59,"h":11.59,"l":11.59,"n":3,"o":11.59,"t":"2026-10-15T16:45:00Z","v":232,"vw":11.59},{"c":11.59,"h":11.59,"l":11.59,"n":1,"o":11.59,"t":"2026-10-15T17:00:00Z","v":100,"vw":11.59},{"c":11.62,"h":11.62,"l":11.62,"n":1,"o":11.62,"t":"2026-10-15T17:30:00Z","v":100,"vw":11.62},{"c":11.69,"h":11.69,"l":11.61,"n":17,"o":11.61,"t":"2026-10-15T17:45:00Z","v":1095,"vw":11.645556},{"c":11.63,"h":11.63,"l":11.63,"n":3,"o":11.63,"t":"2026-10-15T18:00:00Z","v":205,"vw":11.63},{"c":11.63,"h":11.63,"l":11.63,"n":8,"o":11.63,"t":"2026-10-15T18:15:00Z","v":983,"vw":11.63},{"c":11.64,"h":11.64,"l":11.64,"n":6,"o":11.64,"t":"2026-10-15T18:30:00Z","v":437,"vw":11.64},{"c":11.66,"h":11.66,"l":11.625,"n":5,"o":11.64,"t":"2026-10-15T18:45:00Z","v":411,"vw":11.640291},{"c":11.6,"h":11.66,"l":11.6,"n":47,"o":11.64,"t":"2026-10-15T19:00:00Z","v":4624,"vw":11.616187},{"c":11.61,"h":11.655,"l":11.61,"n":26,"o":11.62,"t":"2026-10-15T19:15:00Z","v":1580,"vw":11.61957},{"c":11.6,"h":11.6,"l":11.595,"n":8,"o":11.595,"t":"2026-10-15T19:30:00Z","v":336,"vw":11.596667},{"c":11.57,"h":11.63,"l":11.57,"n":181,"o":11.63,"t":"2026-10-15T19:45:00Z","v":10078,"vw":11.59218},{"c":11.57,"h":11.57,"l":11.57,"n":2,"o":11.57,"t":"2026-10-15T20:00:00Z","v":1096,"vw":11.57},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-15T20:15:00Z","v":200,"vw":11.6},{"c":11.485,"h":11.56,"l":11.48,"n":50,"o":11.5001,"t":"2026-10-16T14:00:00Z","v":8530,"vw":11.496673},{"c":11.43,"h":11.575,"l":11.43,"n":28,"o":11.52,"t":"2026-10-16T14:15:00Z","v":2923,"vw":11.511074},{"c":11.5,"h":11.51,"l":11.5,"n":2,"o":11.51,"t":"2026-10-16T14:30:00Z","v":200,"vw":11.505},{"c":11.56,"h":11.625,"l":11.5,"n":29,"o":11.51,"t":"2026-10-16T14:45:00Z","v":1966,"vw":11.554933},{"c":11.54,"h":11.56,"l":11.54,"n":2,"o":11.56,"t":"2026-10-16T15:00:00Z","v":200,"vw":11.55},{"c":11.52,"h":11.62,"l":11.52,"n":10,"o":11.62,"t":"2026-10-16T15:15:00Z","v":560,"vw":11.57},{"c":11.56,"h":11.56,"l":11.5,"n":25,"o":11.55,"t":"2026-10-16T15:30:00Z","v":2120,"vw":11.52796},{"c":11.47,"h":11.56,"l":11.46,"n":30,"o":11.56,"t":"2026-10-16T15:45:00Z","v":5852,"vw":11.502184},{"c":11.405,"h":11.48,"l":11.325,"n":50,"o":11.48,"t":"2026-10-16T16:00:00Z","v":7376,"vw":11.444172},{"c":11.33,"h":11.33,"l":11.33,"n":2,"o":11.33,"t":"2026-10-16T16:15:00Z","v":151,"vw":11.33},{"c":11.4,"h":11.41,"l":11.36,"n":28,"o":11.36,"t":"2026-10-16T16:30:00Z","v":3764,"vw":11.396212},{"c":11.32,"h":11.36,"l":11.3,"n":42,"o":11.35,"t":"2026-10-16T16:45:00Z","v":7117,"vw":11.343539},{"c":11.31,"h":11.32,"l":11.31,"n":16,"o":11.32,"t":"2026-10-16T17:00:00Z","v":2344,"vw":11.31466},{"c":11.27,"h":11.3,"l":11.25,"n":61,"o":11.3,"t":"2026-10-16T17:15:00Z","v":13215,"vw":11.290166},{"c":11.28,"h":11.28,"l":11.25,"n":77,"o":11.26,"t":"2026-10-16T17:30:00Z","v":4139,"vw":11.264775},{"c":11.27,"h":11.3,"l":11.25,"n":73,"o":11.25,"t":"2026-10-16T17:45:00Z","v":6228,"vw":11.264997},{"c":11.325,"h":11.34,"l":11.25,"n":45,"o":11.265,"t":"2026-10-16T18:00:00Z","v":3865,"vw":11.291072},{"c":11.28,"h":11.32,"l":11.28,"n":33,"o":11.31,"t":"2026-10-16T18:15:00Z","v":1563,"vw":11.293333},{"c":11.2707,"h":11.2707,"l":11.25,"n":7,"o":11.2625,"t":"2026-10-16T18:30:00Z","v":1047,"vw":11.265973},{"c":11.29,"h":11.35,"l":11.25,"n":60,"o":11.25,"t":"2026-10-16T18:45:00Z","v":4079,"vw":11.306888},{"c":11.315,"h":11.315,"l":11.27,"n":11,"o":11.28,"t":"2026-10-16T19:00:00Z","v":628,"vw":11.291768},{"c":11.31,"h":11.3201,"l":11.31,"n":15,"o":11.3201,"t":"2026-10-16T19:15:00Z","v":1291,"vw":11.317428},{"c":11.375,"h":11.38,"l":11.2742,"n":88,"o":11.2742,"t":"2026-10-16T19:30:00Z","v":10401,"vw":11.320432},{"c":11.3,"h":11.38,"l":11.28,"n":373,"o":11.36,"t":"2026-10-16T19:45:00Z","v":15509,"vw":11.325358},{"c":11.32,"h":11.32,"l":11.32,"n":3,"o":11.32,"t":"2026-10-16T20:00:00Z","v":2395,"vw":11.32},{"c":11.98,"h":11.98,"l":11.98,"n":1,"o":11.98,"t":"2026-10-19T11:45:00Z","v":115,"vw":11.98},{"c":11.39,"h":11.41,"l":11.32,"n":8,"o":11.41,"t":"2026-10-19T13:30:00Z","v":1240,"vw":11.392285},{"c":11.475,"h":11.475,"l":11.32,"n":39,"o":11.34,"t":"2026-10-19T13:45:00Z","v":1503,"vw":11.406741},{"c":11.42,"h":11.49,"l":11.34,"n":76,"o":11.34,"t":"2026-10-19T14:00:00Z","v":7059,"vw":11.381499},{"c":11.48,"h":11.48,"l":11.48,"n":4,"o":11.48,"t":"2026-10-19T14:15:00Z","v":186,"vw":11.48},{"c":11.53,"h":11.54,"l":11.465,"n":10,"o":11.465,"t":"2026-10-19T14:30:00Z","v":1667,"vw":11.516417},{"c":11.47,"h":11.47,"l":11.47,"n":2,"o":11.47,"t":"2026-10-19T14:45:00Z","v":108,"vw":11.47},{"c":11.51,"h":11.51,"l":11.49,"n":11,"o":11.49,"t":"2026-10-19T15:00:00Z","v":695,"vw":11.504036},{"c":11.53,"h":11.53,"l":11.495,"n":9,"o":11.495,"t":"2026-10-19T15:15:00Z","v":1386,"vw":11.499894},{"c":11.515,"h":11.515,"l":11.49,"n":24,"o":11.49,"t":"2026-10-19T15:30:00Z","v":1117,"vw":11.496049},{"c":11.495,"h":11.495,"l":11.468,"n":7,"o":11.47,"t":"2026-10-19T15:45:00Z","v":548,"vw":11.480338},{"c":11.465,"h":11.58,"l":11.44,"n":24,"o":11.46,"t":"2026-10-19T16:00:00Z","v":2075,"vw":11.468502},{"c":11.42,"h":11.45,"l":11.37,"n":56,"o":11.45,"t":"2026-10-19T16:15:00Z","v":4946,"vw":11.401015},{"c":11.485,"h":11.485,"l":11.485,"n":7,"o":11.485,"t":"2026-10-19T16:30:00Z","v":263,"vw":11.485},{"c":11.51,"h":11.51,"l":11.46,"n":11,"o":11.46,"t":"2026-10-19T16:45:00Z","v":1462,"vw":11.489076},{"c":11.51,"h":11.51,"l":11.475,"n":3,"o":11.475,"t":"2026-10-19T17:15:00Z","v":273,"vw":11.488626},{"c":11.51,"h":11.515,"l":11.44,"n":7,"o":11.44,"t":"2026-10-19T17:30:00Z","v":602,"vw":11.488939},{"c":11.44,"h":11.44,"l":11.44,"n":6,"o":11.44,"t":"2026-10-19T17:45:00Z","v":159,"vw":11.44},{"c":11.5,"h":11.5,"l":11.465,"n":11,"o":11.465,"t":"2026-10-19T18:00:00Z","v":756,"vw":11.470833},{"c":11.49,"h":11.49,"l":11.49,"n":1,"o":11.49,"t":"2026-10-19T18:15:00Z","v":100,"vw":11.49},{"c":11.47,"h":11.47,"l":11.47,"n":2,"o":11.47,"t":"2026-10-19T18:30:00Z","v":101,"vw":11.47},{"c":11.49,"h":11.59,"l":11.47,"n":127,"o":11.5,"t":"2026-10-19T18:45:00Z","v":15962,"vw":11.524372},{"c":11.51,"h":11.53,"l":11.5,"n":10,"o":11.5,"t":"2026-10-19T19:15:00Z","v":653,"vw":11.512},{"c":11.52,"h":11.55,"l":11.52,"n":15,"o":11.55,"t":"2026-10-19T19:30:00Z","v":2844,"vw":11.527178},{"c":11.515,"h":11.58,"l":11.48,"n":278,"o":11.515,"t":"2026-10-19T19:45:00Z","v":25972,"vw":11.515788},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-19T20:00:00Z","v":1523,"vw":11.53},{"c":11.555,"h":11.555,"l":11.5,"n":121,"o":11.5,"t":"2026-10-20T13:30:00Z","v":1779,"vw":11.510101},{"c":11.79,"h":11.835,"l":11.61,"n":38,"o":11.61,"t":"2026-10-20T13:45:00Z","v":4403,"vw":11.730017},{"c":11.72,"h":11.86,"l":11.7,"n":24,"o":11.855,"t":"2026-10-20T14:00:00Z","v":1948,"vw":11.781482},{"c":11.7,"h":11.7,"l":11.7,"n":5,"o":11.7,"t":"2026-10-20T14:30:00Z","v":390,"vw":11.7},{"c":11.69,"h":11.775,"l":11.69,"n":30,"o":11.75,"t":"2026-10-20T15:00:00Z","v":2466,"vw":11.750467},{"c":11.7,"h":11.7,"l":11.7,"n":4,"o":11.7,"t":"2026-10-20T15:15:00Z","v":307,"vw":11.7},{"c":11.685,"h":11.685,"l":11.685,"n":1,"o":11.685,"t":"2026-10-20T15:45:00Z","v":154,"vw":11.685},{"c":11.68,"h":11.7,"l":11.65,"n":43,"o":11.7,"t":"2026-10-20T16:15:00Z","v":2750,"vw":11.659119},{"c":11.68,"h":11.7,"l":11.68,"n":7,"o":11.7,"t":"2026-10-20T16:30:00Z","v":328,"vw":11.693333},{"c":11.66,"h":11.7,"l":11.66,"n":17,"o":11.7,"t":"2026-10-20T16:45:00Z","v":597,"vw":11.668},{"c":11.6,"h":11.6,"l":11.6,"n":10,"o":11.6,"t":"2026-10-20T17:00:00Z","v":1482,"vw":11.6},{"c":11.665,"h":11.665,"l":11.665,"n":1,"o":11.665,"t":"2026-10-20T17:30:00Z","v":100,"vw":11.665},{"c":11.62,"h":11.62,"l":11.6,"n":13,"o":11.6,"t":"2026-10-20T18:30:00Z","v":827,"vw":11.605714},{"c":11.62,"h":11.62,"l":11.62,"n":4,"o":11.62,"t":"2026-10-20T19:00:00Z","v":932,"vw":11.62},{"c":11.55,"h":11.6,"l":11.55,"n":35,"o":11.59,"t":"2026-10-20T19:15:00Z","v":1118,"vw":11.580164},{"c":11.51,"h":11.54,"l":11.51,"n":16,"o":11.53,"t":"2026-10-20T19:30:00Z","v":902,"vw":11.534286},{"c":11.49,"h":11.55,"l":11.48,"n":95,"o":11.505,"t":"2026-10-20T19:45:00Z","v":4247,"vw":11.506137},{"c":11.45,"h":11.48,"l":11.45,"n":4,"o":11.48,"t":"2026-10-20T20:00:00Z","v":1303,"vw":11.468867},{"c":11.47,"h":11.6,"l":11.47,"n":7,"o":11.6,"t":"2026-10-21T13:30:00Z","v":1528,"vw":11.516},{"c":11.635,"h":11.635,"l":11.46,"n":9,"o":11.5,"t":"2026-10-21T13:45:00Z","v":2722,"vw":11.522778},{"c":11.64,"h":11.64,"l":11.64,"n":4,"o":11.64,"t":"2026-10-21T14:00:00Z","v":781,"vw":11.64},{"c":11.55,"h":11.55,"l":11.55,"n":2,"o":11.55,"t":"2026-10-21T14:30:00Z","v":434,"vw":11.55},{"c":11.6151,"h":11.6151,"l":11.6151,"n":5,"o":11.6151,"t":"2026-10-21T15:15:00Z","v":149,"vw":11.6151},{"c":11.64,"h":11.66,"l":11.58,"n":65,"o":11.635,"t":"2026-10-21T15:45:00Z","v":7858,"vw":11.602427},{"c":11.63,"h":11.66,"l":11.63,"n":15,"o":11.64,"t":"2026-10-21T16:00:00Z","v":789,"vw":11.63812},{"c":11.63,"h":11.64,"l":11.62,"n":44,"o":11.64,"t":"2026-10-21T16:30:00Z","v":2328,"vw":11.628847},{"c":11.64,"h":11.65,"l":11.62,"n":9,"o":11.62,"t":"2026-10-21T16:45:00Z","v":385,"vw":11.636667},{"c":11.64,"h":11.64,"l":11.63,"n":5,"o":11.63,"t":"2026-10-21T17:15:00Z","v":355,"vw":11.636667},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-21T17:30:00Z","v":100,"vw":11.65},{"c":11.655,"h":11.655,"l":11.655,"n":10,"o":11.655,"t":"2026-10-21T17:45:00Z","v":211,"vw":11.655},{"c":11.67,"h":11.67,"l":11.67,"n":5,"o":11.67,"t":"2026-10-21T18:15:00Z","v":168,"vw":11.67},{"c":11.655,"h":11.655,"l":11.65,"n":12,"o":11.65,"t":"2026-10-21T18:30:00Z","v":573,"vw":11.652223},{"c":11.659,"h":11.659,"l":11.65,"n":8,"o":11.65,"t":"2026-10-21T18:45:00Z","v":427,"vw":11.653},{"c":11.5374,"h":11.61,"l":11.5374,"n":30,"o":11.61,"t":"2026-10-21T19:00:00Z","v":1719,"vw":11.56398},{"c":11.595,"h":11.635,"l":11.595,"n":8,"o":11.635,"t":"2026-10-21T19:15:00Z","v":250,"vw":11.615},{"c":11.61,"h":11.65,"l":11.6,"n":82,"o":11.64,"t":"2026-10-21T19:30:00Z","v":3059,"vw":11.634},{"c":11.56,"h":11.6231,"l":11.54,"n":201,"o":11.6231,"t":"2026-10-21T19:45:00Z","v":7257,"vw":11.5699},{"c":11.51,"h":11.51,"l":11.51,"n":3,"o":11.51,"t":"2026-10-21T20:00:00Z","v":945,"vw":11.51},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-21T20:45:00Z","v":171,"vw":11.5},{"c":11.55,"h":11.55,"l":11.25,"n":28,"o":11.4,"t":"2026-10-22T13:30:00Z","v":1182,"vw":11.412},{"c":11.64,"h":11.65,"l":11.57,"n":6,"o":11.57,"t":"2026-10-22T13:45:00Z","v":500,"vw":11.628365},{"c":11.65,"h":11.65,"l":11.65,"n":3,"o":11.65,"t":"2026-10-22T14:15:00Z","v":103,"vw":11.65},{"c":11.52,"h":11.52,"l":11.52,"n":2,"o":11.52,"t":"2026-10-22T14:45:00Z","v":102,"vw":11.52},{"c":11.41,"h":11.41,"l":11.41,"n":7,"o":11.41,"t":"2026-10-22T15:15:00Z","v":898,"vw":11.41},{"c":11.485,"h":11.485,"l":11.485,"n":1,"o":11.485,"t":"2026-10-22T15:45:00Z","v":250,"vw":11.485},{"c":11.505,"h":11.505,"l":11.485,"n":5,"o":11.485,"t":"2026-10-22T16:15:00Z","v":338,"vw":11.494816},{"c":11.43,"h":11.46,"l":11.43,"n":10,"o":11.46,"t":"2026-10-22T16:30:00Z","v":676,"vw":11.438108},{"c":11.46,"h":11.48,"l":11.46,"n":16,"o":11.46,"t":"2026-10-22T16:45:00Z","v":991,"vw":11.464878},{"c":11.495,"h":11.495,"l":11.445,"n":33,"o":11.45,"t":"2026-10-22T17:00:00Z","v":2588,"vw":11.459714},{"c":11.495,"h":11.495,"l":11.495,"n":4,"o":11.495,"t":"2026-10-22T17:15:00Z","v":227,"vw":11.495},{"c":11.555,"h":11.6,"l":11.555,"n":10,"o":11.6,"t":"2026-10-22T18:45:00Z","v":471,"vw":11.58875},{"c":11.605,"h":11.605,"l":11.5106,"n":6,"o":11.5106,"t":"2026-10-22T19:00:00Z","v":2066,"vw":11.51768},{"c":11.605,"h":11.605,"l":11.56,"n":16,"o":11.605,"t":"2026-10-22T19:15:00Z","v":680,"vw":11.586},{"c":11.59,"h":11.59,"l":11.53,"n":5,"o":11.53,"t":"2026-10-22T19:30:00Z","v":395,"vw":11.56},{"c":11.6,"h":11.62,"l":11.555,"n":132,"o":11.56,"t":"2026-10-22T19:45:00Z","v":7943,"vw":11.582414},{"c":11.6,"h":11.6,"l":11.6,"n":2,"o":11.6,"t":"2026-10-22T20:00:00Z","v":1231,"vw":11.6}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.17384365832271473,"strike":14.809250733418283,"iv":0.7484217313839985,"gamma":0.09517227750967414,"theta":-0.01002237542661435,"vega":0.007489823058185941,"rho":0.0012015794141616869,"breakevenPct":29.16460682535343},{"delta":0.2,"premium":0.24811410008283613,"strike":14.215087199337312,"iv":0.7542060695748953,"gamma":0.11428220591666817,"theta":-0.012208590238204402,"vega":0.008965723896522256,"rho":0.0016094652024436968,"breakevenPct":24.68276982258748},{"delta":0.25,"premium":0.29838709677419356,"strike":13.532258064516128,"iv":0.6910032258064516,"gamma":0.14482096774193548,"theta":-0.012719354838709677,"vega":0.010154838709677419,"rho":0.002020801300865849,"breakevenPct":19.229699666295886},{"delta":0.3,"premium":0.6743537861709838,"strike":15.704674473581811,"iv":1.3395141678293756,"gamma":0.11655275959572806,"theta":-0.027170913635734262,"vega":0.011200832172104163,"rho":0.0021787317513466955,"breakevenPct":41.198519480627546},{"delta":0.35,"premium":1.117932666824242,"strike":16.56538665406064,"iv":1.910611736318172,"gamma":0.05989561742024657,"theta":-0.04044575864637287,"vega":0.012024464512403443,"rho":0.002291559339401862,"breakevenPct":52.44240793866276},{"delta":0.4,"premium":0.9818364477660579,"strike":14.568364477660579,"iv":1.4259095812728444,"gamma":0.10460545600574808,"theta":-0.031049431454384498,"vega":0.01237818742408967,"rho":0.0028422422430762397,"breakevenPct":34.05345625367791},{"delta":0.45,"premium":0.8071177758163586,"strike":12.821177758163586,"iv":0.9244744919715896,"gamma":0.15582623423313036,"theta":-0.020947777403782793,"vega":0.012665134754640915,"rho":0.0034217435302086306,"breakevenPct":17.485306327413316},{"delta":0.5,"premium":0.8510516682370168,"strike":11.837352686145785,"iv":0.7259484635368634,"gamma":0.17112918438814986,"theta":-0.016860314350282388,"vega":0.012701668229762082,"rho":0.003838312897904004,"breakevenPct":9.382796158472429},{"delta":0.55,"premium":1.088885004533275,"strike":11.530470961892549,"iv":0.7960399041724547,"gamma":0.15458047568654582,"theta":-0.01810619048289067,"vega":0.012516136587803742,"rho":0.004110395469117495,"breakevenPct":8.787551434705376},{"delta":0.6,"premium":1.3267183408295324,"strike":11.223589237639313,"iv":0.866131344808046,"gamma":0.1380317669849418,"theta":-0.019352066615498948,"vega":0.012330604945845406,"rho":0.0043824780403309855,"breakevenPct":8.192306710938325},{"delta":0.65,"premium":1.7094499434631925,"strike":10.829020454315762,"iv":1.020077460147127,"gamma":0.11631862835000212,"theta":-0.021942266735067505,"vega":0.011973937540506229,"rho":0.004540322267319023,"breakevenPct":8.090262049818568},{"delta":0.7,"premium":2.481144515299672,"strike":10.199065701796187,"iv":1.3991219433180027,"gamma":0.08074216303845039,"theta":-0.028141152194742648,"vega":0.011157875579635235,"rho":0.004391506610169604,"breakevenPct":9.312157043929812},{"delta":0.75,"premium":3.3610625590340875,"strike":9.238248432294506,"iv":1.6683332083109892,"gamma":0.06113808966683575,"theta":-0.028153993194274203,"vega":0.009826813873409352,"rho":0.0041620978982308795,"breakevenPct":8.614749925246498},{"delta":0.8,"premium":4.290978581013748,"strike":8.124576549684134,"iv":1.8868028111048332,"gamma":0.04891307455987047,"theta":-0.025308954004616607,"vega":0.008257828308218345,"rho":0.0038954561375883247,"breakevenPct":7.030647678430022},{"delta":0.85,"premium":5.220894602993406,"strike":7.010904667073765,"iv":2.1052724138986765,"gamma":0.03668805945290521,"theta":-0.02246391481495902,"vega":0.006688842743027343,"rho":0.00362881437694577,"breakevenPct":5.44654543161355},{"delta":0.9,"premium":6.150810624973067,"strike":5.897232784463394,"iv":2.3237420166925205,"gamma":0.02446304434593992,"theta":-0.019618875625301423,"vega":0.005119857177836336,"rho":0.003362172616303215,"breakevenPct":3.8624431847970735}],"put":[{"delta":0.1,"premium":0.3033877553894777,"strike":6.864489784420892,"iv":1.8785737944622367,"gamma":0.040830750188383926,"theta":-0.016007472308392508,"vega":0.0055403907222302245,"rho":-0.001174819608574143,"breakevenPct":43.43877561179816},{"delta":0.15,"premium":0.2830118175630126,"strike":9.101574823270807,"iv":0.9791445387984306,"gamma":0.07316612133448788,"theta":-0.01278548033089665,"vega":0.007427359433420488,"rho":-0.0016354792251113185,"breakevenPct":23.977905123208657},{"delta":0.2,"premium":0.42908180677988234,"strike":9.551020943938099,"iv":0.9996955954286539,"gamma":0.08452064051363783,"theta":-0.015376101264067663,"vega":0.008875852501652737,"rho":-0.0022021888653230622,"breakevenPct":21.36259364518778},{"delta":0.25,"premium":0.5754116677804973,"strike":10.000445046249187,"iv":1.0204178556462324,"gamma":0.09585656717033535,"theta":-0.01796974262312361,"vega":0.010323631213515046,"rho":-0.002769107636888448,"breakevenPct":18.74971225458026},{"delta":0.3,"premium":0.9715506276003354,"strike":10.428703381189552,"iv":1.2057144042125423,"gamma":0.08931990600052586,"theta":-0.023466853752890697,"vega":0.011084714669592575,"rho":-0.0035370598343813986,"breakevenPct":18.47282108974813},{"delta":0.35,"premium":1.3676895874201738,"strike":10.856961716129918,"iv":1.3910109527788523,"gamma":0.08278324483071638,"theta":-0.02896396488265779,"vega":0.011845798125670104,"rho":-0.004305012031874349,"breakevenPct":18.195929924916},{"delta":0.4,"premium":1.441742477256823,"strike":11.233030090972708,"iv":1.304133589923023,"gamma":0.09733156053184044,"theta":-0.027793911826452068,"vega":0.012263121063680896,"rho":-0.00482160864859513,"breakevenPct":15.592348157621679},{"delta":0.45,"premium":1.354268719384185,"strike":11.58292512246326,"iv":1.0807606018194544,"gamma":0.12245402379286213,"theta":-0.023280265920223937,"vega":0.012508047585724283,"rho":-0.0052121500641478845,"breakevenPct":11.821927559663134},{"delta":0.5,"premium":1.2667949615115466,"strike":11.932820153953813,"iv":0.8573876137158855,"gamma":0.14757648705388382,"theta":-0.018766620013995806,"vega":0.01275297410776767,"rho":-0.0056026914797006385,"breakevenPct":8.051506961704593},{"delta":0.55,"premium":1.4514032496307239,"strike":12.29837518463811,"iv":0.8173942392909896,"gamma":0.1488791728212703,"theta":-0.017512112259970458,"vega":0.012561299852289513,"rho":-0.006199486521764664,"breakevenPct":6.49162124993633},{"delta":0.6,"premium":1.7006646971935004,"strike":12.66765140324963,"iv":0.8209762186115215,"gamma":0.14452171344165438,"theta":-0.01703205317577548,"vega":0.012265878877400296,"rho":-0.00684529232656404,"breakevenPct":5.457011154688536},{"delta":0.65,"premium":2.0680084745762715,"strike":13.141242937853107,"iv":0.8533172316384181,"gamma":0.13669463276836158,"theta":-0.01703079096045198,"vega":0.011922316384180792,"rho":-0.007582990049315645,"breakevenPct":4.541082213130725},{"delta":0.7,"premium":3.4980932203389825,"strike":14.55367231638418,"iv":1.1444895480225985,"gamma":0.09764096045197743,"theta":-0.02133870056497175,"vega":0.011145480225988701,"rho":-0.009147715033637304,"breakevenPct":4.693283654782771},{"delta":0.75,"premium":3.973377923743506,"strike":15.188230808854183,"iv":1.076585181196803,"gamma":0.09651272647877299,"theta":-0.01756303934825745,"vega":0.01014750612191975,"rho":-0.009984123313888493,"breakevenPct":3.3202337490458866},{"delta":0.8,"premium":6.320133771230518,"strike":17.56469242656255,"iv":1.3877555435904094,"gamma":0.06393817943631899,"theta":-0.01988911804477235,"vega":0.009042518365759249,"rho":-0.012292669077991559,"breakevenPct":3.0641495229997227},{"delta":0.85,"premium":4.967741935483871,"strike":16.387096774193548,"iv":1.042241935483871,"gamma":0.06961290322580646,"theta":-0.012296774193548387,"vega":0.007474193548387097,"rho":-0.011656281772196072,"breakevenPct":1.5572858731924337}]},"raw":{"call":[{"delta":0.15,"premium":0.17384365832271473,"strike":14.809250733418283,"iv":0.7484217313839985,"gamma":0.09517227750967414,"theta":-0.01002237542661435,"vega":0.007489823058185941,"rho":0.0012015794141616869,"breakevenPct":29.16460682535343},{"delta":0.2,"premium":0.24811410008283613,"strike":14.215087199337312,"iv":0.7542060695748953,"gamma":0.11428220591666817,"theta":-0.012208590238204402,"vega":0.008965723896522256,"rho":0.0016094652024436968,"breakevenPct":24.68276982258748},{"delta":0.25,"premium":0.29838709677419356,"strike":13.532258064516128,"iv":0.6910032258064516,"gamma":0.14482096774193548,"theta":-0.012719354838709677,"vega":0.010154838709677419,"rho":0.002020801300865849,"breakevenPct":19.229699666295886},{"delta":0.3,"premium":0.6743537861709838,"strike":15.704674473581811,"iv":1.3395141678293756,"gamma":0.11655275959572806,"theta":-0.027170913635734262,"vega":0.011200832172104163,"rho":0.0021787317513466955,"breakevenPct":41.198519480627546},{"delta":0.35,"premium":1.117932666824242,"strike":16.56538665406064,"iv":1.910611736318172,"gamma":0.05989561742024657,"theta":-0.04044575864637287,"vega":0.012024464512403443,"rho":0.002291559339401862,"breakevenPct":52.44240793866276},{"delta":0.4,"premium":0.9818364477660579,"strike":14.568364477660579,"iv":1.4259095812728444,"gamma":0.10460545600574808,"theta":-0.031049431454384498,"vega":0.01237818742408967,"rho":0.0028422422430762397,"breakevenPct":34.05345625367791},{"delta":0.45,"premium":0.8071177758163586,"strike":12.821177758163586,"iv":0.9244744919715896,"gamma":0.15582623423313036,"theta":-0.020947777403782793,"vega":0.012665134754640915,"rho":0.0034217435302086306,"breakevenPct":17.485306327413316},{"delta":0.5,"premium":0.8510516682370168,"strike":11.837352686145785,"iv":0.7259484635368634,"gamma":0.17112918438814986,"theta":-0.016860314350282388,"vega":0.012701668229762082,"rho":0.003838312897904004,"breakevenPct":9.382796158472429},{"delta":0.55,"premium":1.088885004533275,"strike":11.530470961892549,"iv":0.7960399041724547,"gamma":0.15458047568654582,"theta":-0.01810619048289067,"vega":0.012516136587803742,"rho":0.004110395469117495,"breakevenPct":8.787551434705376},{"delta":0.6,"premium":1.3267183408295324,"strike":11.223589237639313,"iv":0.866131344808046,"gamma":0.1380317669849418,"theta":-0.019352066615498948,"vega":0.012330604945845406,"rho":0.0043824780403309855,"breakevenPct":8.192306710938325},{"delta":0.65,"premium":1.7094499434631925,"strike":10.829020454315762,"iv":1.020077460147127,"gamma":0.11631862835000212,"theta":-0.021942266735067505,"vega":0.011973937540506229,"rho":0.004540322267319023,"breakevenPct":8.090262049818568},{"delta":0.7,"premium":2.481144515299672,"strike":10.199065701796187,"iv":1.3991219433180027,"gamma":0.08074216303845039,"theta":-0.028141152194742648,"vega":0.011157875579635235,"rho":0.004391506610169604,"breakevenPct":9.312157043929812},{"delta":0.75,"premium":3.3610625590340875,"strike":9.238248432294506,"iv":1.6683332083109892,"gamma":0.06113808966683575,"theta":-0.028153993194274203,"vega":0.009826813873409352,"rho":0.0041620978982308795,"breakevenPct":8.614749925246498},{"delta":0.8,"premium":4.290978581013748,"strike":8.124576549684134,"iv":1.8868028111048332,"gamma":0.04891307455987047,"theta":-0.025308954004616607,"vega":0.008257828308218345,"rho":0.0038954561375883247,"breakevenPct":7.030647678430022},{"delta":0.85,"premium":5.220894602993406,"strike":7.010904667073765,"iv":2.1052724138986765,"gamma":0.03668805945290521,"theta":-0.02246391481495902,"vega":0.006688842743027343,"rho":0.00362881437694577,"breakevenPct":5.44654543161355},{"delta":0.9,"premium":6.150810624973067,"strike":5.897232784463394,"iv":2.3237420166925205,"gamma":0.02446304434593992,"theta":-0.019618875625301423,"vega":0.005119857177836336,"rho":0.003362172616303215,"breakevenPct":3.8624431847970735}],"put":[{"delta":0.1,"premium":0.3033877553894777,"strike":6.864489784420892,"iv":1.8785737944622367,"gamma":0.040830750188383926,"theta":-0.016007472308392508,"vega":0.0055403907222302245,"rho":-0.001174819608574143,"breakevenPct":43.43877561179816},{"delta":0.15,"premium":0.2830118175630126,"strike":9.101574823270807,"iv":0.9791445387984306,"gamma":0.07316612133448788,"theta":-0.01278548033089665,"vega":0.007427359433420488,"rho":-0.0016354792251113185,"breakevenPct":23.977905123208657},{"delta":0.2,"premium":0.42908180677988234,"strike":9.551020943938099,"iv":0.9996955954286539,"gamma":0.08452064051363783,"theta":-0.015376101264067663,"vega":0.008875852501652737,"rho":-0.0022021888653230622,"breakevenPct":21.36259364518778},{"delta":0.25,"premium":0.5754116677804973,"strike":10.000445046249187,"iv":1.0204178556462324,"gamma":0.09585656717033535,"theta":-0.01796974262312361,"vega":0.010323631213515046,"rho":-0.002769107636888448,"breakevenPct":18.74971225458026},{"delta":0.3,"premium":0.9715506276003354,"strike":10.428703381189552,"iv":1.2057144042125423,"gamma":0.08931990600052586,"theta":-0.023466853752890697,"vega":0.011084714669592575,"rho":-0.0035370598343813986,"breakevenPct":18.47282108974813},{"delta":0.35,"premium":1.3676895874201738,"strike":10.856961716129918,"iv":1.3910109527788523,"gamma":0.08278324483071638,"theta":-0.02896396488265779,"vega":0.011845798125670104,"rho":-0.004305012031874349,"breakevenPct":18.195929924916},{"delta":0.4,"premium":1.441742477256823,"strike":11.233030090972708,"iv":1.304133589923023,"gamma":0.09733156053184044,"theta":-0.027793911826452068,"vega":0.012263121063680896,"rho":-0.00482160864859513,"breakevenPct":15.592348157621679},{"delta":0.45,"premium":1.354268719384185,"strike":11.58292512246326,"iv":1.0807606018194544,"gamma":0.12245402379286213,"theta":-0.023280265920223937,"vega":0.012508047585724283,"rho":-0.0052121500641478845,"breakevenPct":11.821927559663134},{"delta":0.5,"premium":1.2667949615115466,"strike":11.932820153953813,"iv":0.8573876137158855,"gamma":0.14757648705388382,"theta":-0.018766620013995806,"vega":0.01275297410776767,"rho":-0.0056026914797006385,"breakevenPct":8.051506961704593},{"delta":0.55,"premium":1.4514032496307239,"strike":12.29837518463811,"iv":0.8173942392909896,"gamma":0.1488791728212703,"theta":-0.017512112259970458,"vega":0.012561299852289513,"rho":-0.006199486521764664,"breakevenPct":6.49162124993633},{"delta":0.6,"premium":1.7006646971935004,"strike":12.66765140324963,"iv":0.8209762186115215,"gamma":0.14452171344165438,"theta":-0.01703205317577548,"vega":0.012265878877400296,"rho":-0.00684529232656404,"breakevenPct":5.457011154688536},{"delta":0.65,"premium":2.0680084745762715,"strike":13.141242937853107,"iv":0.8533172316384181,"gamma":0.13669463276836158,"theta":-0.01703079096045198,"vega":0.011922316384180792,"rho":-0.007582990049315645,"breakevenPct":4.541082213130725},{"delta":0.7,"premium":3.4980932203389825,"strike":14.55367231638418,"iv":1.1444895480225985,"gamma":0.09764096045197743,"theta":-0.02133870056497175,"vega":0.011145480225988701,"rho":-0.009147715033637304,"breakevenPct":4.693283654782771},{"delta":0.75,"premium":3.973377923743506,"strike":15.188230808854183,"iv":1.076585181196803,"gamma":0.09651272647877299,"theta":-0.01756303934825745,"vega":0.01014750612191975,"rho":-0.009984123313888493,"breakevenPct":3.3202337490458866},{"delta":0.8,"premium":6.320133771230518,"strike":17.56469242656255,"iv":1.3877555435904094,"gamma":0.06393817943631899,"theta":-0.01988911804477235,"vega":0.009042518365759249,"rho":-0.012292669077991559,"breakevenPct":3.0641495229997227},{"delta":0.85,"premium":4.967741935483871,"strike":16.387096774193548,"iv":1.042241935483871,"gamma":0.06961290322580646,"theta":-0.012296774193548387,"vega":0.007474193548387097,"rho":-0.011656281772196072,"breakevenPct":1.5572858731924337}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}