{"symbol":"AVAH","url":"https://intraalpha.com/companies/AVAH","capturedAt":"2026-10-22T23:47:25.263Z","state":"ready","quote":{"symbol":"AVAH","last_price":13.3899,"prev_close":12.99,"regular_close":13.32,"change":0.3999,"change_pct":3.0785,"regular_change":0.33,"regular_change_pct":2.5404,"extended_change":0.0699,"extended_change_pct":0.5248,"bid":13.27,"ask":13.39,"bid_size":2300,"ask_size":200,"volume":1777560,"vwap":13.238876,"open":13.1,"high":13.34,"low":13.03,"close":13.32,"trade_count":23659,"last_trade_at":"2026-10-22T23:06:14.410340844Z","last_quote_at":"2026-10-22T21:59:00.002656973Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:47:22.909246988-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AVAH","fetched_at":"2026-10-22T23:47:24.832878+00:00","name":"Aveanna Healthcare Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL CARE FACILITIES","country":"USA","description":"Aveanna Healthcare Holdings Inc., a diversified home care platform company, offers private duty nursing (PDN) services, adult home health and palliative care, pediatric home therapy, and enteral nutrition services in the United States. The company is headquartered in Atlanta, Georgia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2835596000,"ebitda":311226000,"pe_ratio":10.31,"peg_ratio":null,"book_value":1.32,"dividend_per_share":null,"dividend_yield":null,"eps":1.26,"revenue_ttm":2602820000,"gross_profit_ttm":833876000,"profit_margin":0.106,"operating_margin_ttm":0.126,"return_on_assets_ttm":0.0969,"return_on_equity_ttm":1.986,"quarterly_earnings_growth":0.385,"quarterly_revenue_growth":0.137,"analyst_target_price":14.85,"analyst_number":2,"beta":1.949,"fifty_two_week_high":14.71,"fifty_two_week_low":5.93,"fifty_day_ma":12.95,"two_hundred_day_ma":9.08,"shares_outstanding":218291000,"forward_pe":13.32,"price_to_sales":1.089,"price_to_book":9.69,"ev_to_revenue":1.614,"ev_to_ebitda":13.82},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:47:24.832878+00:00"},"optionObservedAt":"2026-10-22T19:58:55.530Z","bars":[{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-10-15T11:00:00Z","v":1200,"vw":12.08},{"c":12.36,"h":12.5,"l":12.35,"n":43,"o":12.5,"t":"2026-10-15T12:05:00Z","v":3526,"vw":12.410448},{"c":12.39,"h":12.39,"l":12.39,"n":7,"o":12.39,"t":"2026-10-15T12:45:00Z","v":1037,"vw":12.39},{"c":12.4,"h":12.4,"l":12.11,"n":10,"o":12.275,"t":"2026-10-15T12:50:00Z","v":1735,"vw":12.20564},{"c":12.39,"h":12.39,"l":12.39,"n":1,"o":12.39,"t":"2026-10-15T12:55:00Z","v":750,"vw":12.39},{"c":12.51,"h":12.51,"l":12.51,"n":1,"o":12.51,"t":"2026-10-15T13:25:00Z","v":100,"vw":12.51},{"c":12.32,"h":12.548,"l":12.32,"n":137,"o":12.4,"t":"2026-10-15T13:30:00Z","v":19775,"vw":12.472589},{"c":12.316,"h":12.36,"l":12.2884,"n":135,"o":12.33,"t":"2026-10-15T13:35:00Z","v":7293,"vw":12.326674},{"c":12.26,"h":12.34,"l":12.25,"n":128,"o":12.3,"t":"2026-10-15T13:40:00Z","v":9157,"vw":12.305076},{"c":12.296,"h":12.3099,"l":12.271,"n":85,"o":12.271,"t":"2026-10-15T13:45:00Z","v":3625,"vw":12.290034},{"c":12.29,"h":12.351,"l":12.29,"n":187,"o":12.305,"t":"2026-10-15T13:50:00Z","v":7085,"vw":12.320946},{"c":12.32,"h":12.3364,"l":12.29,"n":200,"o":12.29,"t":"2026-10-15T13:55:00Z","v":6752,"vw":12.311942},{"c":12.365,"h":12.37,"l":12.305,"n":202,"o":12.33,"t":"2026-10-15T14:00:00Z","v":12854,"vw":12.346678},{"c":12.455,"h":12.455,"l":12.36,"n":190,"o":12.36,"t":"2026-10-15T14:05:00Z","v":11302,"vw":12.395497},{"c":12.47,"h":12.48,"l":12.44,"n":237,"o":12.45,"t":"2026-10-15T14:10:00Z","v":10015,"vw":12.462432},{"c":12.465,"h":12.485,"l":12.445,"n":185,"o":12.48,"t":"2026-10-15T14:15:00Z","v":14891,"vw":12.461328},{"c":12.45,"h":12.47,"l":12.435,"n":193,"o":12.465,"t":"2026-10-15T14:20:00Z","v":8811,"vw":12.453702},{"c":12.49,"h":12.535,"l":12.45,"n":402,"o":12.45,"t":"2026-10-15T14:25:00Z","v":22729,"vw":12.502849},{"c":12.46,"h":12.525,"l":12.46,"n":220,"o":12.495,"t":"2026-10-15T14:30:00Z","v":8634,"vw":12.495949},{"c":12.465,"h":12.475,"l":12.44,"n":255,"o":12.465,"t":"2026-10-15T14:35:00Z","v":8757,"vw":12.456856},{"c":12.46,"h":12.475,"l":12.45,"n":225,"o":12.47,"t":"2026-10-15T14:40:00Z","v":7703,"vw":12.457793},{"c":12.48,"h":12.485,"l":12.455,"n":158,"o":12.48,"t":"2026-10-15T14:45:00Z","v":8358,"vw":12.47117},{"c":12.555,"h":12.555,"l":12.48,"n":393,"o":12.485,"t":"2026-10-15T14:50:00Z","v":31035,"vw":12.501386},{"c":12.53,"h":12.555,"l":12.53,"n":201,"o":12.555,"t":"2026-10-15T14:55:00Z","v":8143,"vw":12.546194},{"c":12.52,"h":12.54,"l":12.515,"n":210,"o":12.535,"t":"2026-10-15T15:00:00Z","v":9947,"vw":12.522657},{"c":12.535,"h":12.535,"l":12.505,"n":102,"o":12.525,"t":"2026-10-15T15:05:00Z","v":5428,"vw":12.517005},{"c":12.49,"h":12.53,"l":12.49,"n":152,"o":12.53,"t":"2026-10-15T15:10:00Z","v":7687,"vw":12.512434},{"c":12.4615,"h":12.495,"l":12.4615,"n":120,"o":12.495,"t":"2026-10-15T15:15:00Z","v":4733,"vw":12.487986},{"c":12.475,"h":12.475,"l":12.4669,"n":112,"o":12.47,"t":"2026-10-15T15:20:00Z","v":3980,"vw":12.470997},{"c":12.495,"h":12.51,"l":12.475,"n":158,"o":12.475,"t":"2026-10-15T15:25:00Z","v":17279,"vw":12.485725},{"c":12.495,"h":12.5,"l":12.49,"n":108,"o":12.5,"t":"2026-10-15T15:30:00Z","v":4800,"vw":12.49565},{"c":12.525,"h":12.535,"l":12.495,"n":225,"o":12.495,"t":"2026-10-15T15:35:00Z","v":16176,"vw":12.514181},{"c":12.52,"h":12.53,"l":12.515,"n":149,"o":12.53,"t":"2026-10-15T15:40:00Z","v":8830,"vw":12.520384},{"c":12.52,"h":12.53,"l":12.515,"n":87,"o":12.53,"t":"2026-10-15T15:45:00Z","v":2948,"vw":12.52125},{"c":12.575,"h":12.575,"l":12.52,"n":247,"o":12.525,"t":"2026-10-15T15:50:00Z","v":13941,"vw":12.550734},{"c":12.605,"h":12.605,"l":12.58,"n":179,"o":12.58,"t":"2026-10-15T15:55:00Z","v":15664,"vw":12.594311},{"c":12.575,"h":12.6,"l":12.555,"n":239,"o":12.595,"t":"2026-10-15T16:00:00Z","v":19348,"vw":12.573199},{"c":12.565,"h":12.575,"l":12.5601,"n":143,"o":12.565,"t":"2026-10-15T16:05:00Z","v":13398,"vw":12.566488},{"c":12.54,"h":12.565,"l":12.535,"n":220,"o":12.565,"t":"2026-10-15T16:10:00Z","v":14017,"vw":12.548245},{"c":12.515,"h":12.545,"l":12.515,"n":151,"o":12.535,"t":"2026-10-15T16:15:00Z","v":5987,"vw":12.532223},{"c":12.52,"h":12.535,"l":12.52,"n":137,"o":12.52,"t":"2026-10-15T16:20:00Z","v":5190,"vw":12.527219},{"c":12.535,"h":12.535,"l":12.52,"n":141,"o":12.525,"t":"2026-10-15T16:25:00Z","v":5270,"vw":12.528516},{"c":12.535,"h":12.535,"l":12.525,"n":127,"o":12.535,"t":"2026-10-15T16:30:00Z","v":5978,"vw":12.529824},{"c":12.56,"h":12.56,"l":12.53,"n":238,"o":12.53,"t":"2026-10-15T16:35:00Z","v":12866,"vw":12.544762},{"c":12.57,"h":12.575,"l":12.56,"n":216,"o":12.565,"t":"2026-10-15T16:40:00Z","v":8850,"vw":12.569124},{"c":12.535,"h":12.565,"l":12.53,"n":141,"o":12.565,"t":"2026-10-15T16:45:00Z","v":7261,"vw":12.550851},{"c":12.53,"h":12.535,"l":12.525,"n":129,"o":12.53,"t":"2026-10-15T16:50:00Z","v":5797,"vw":12.53007},{"c":12.545,"h":12.545,"l":12.53,"n":80,"o":12.53,"t":"2026-10-15T16:55:00Z","v":3501,"vw":12.539066},{"c":12.535,"h":12.54,"l":12.535,"n":133,"o":12.54,"t":"2026-10-15T17:00:00Z","v":4875,"vw":12.537272},{"c":12.505,"h":12.53,"l":12.5,"n":119,"o":12.53,"t":"2026-10-15T17:05:00Z","v":5130,"vw":12.517103},{"c":12.51,"h":12.515,"l":12.495,"n":165,"o":12.5,"t":"2026-10-15T17:10:00Z","v":7832,"vw":12.506299},{"c":12.51,"h":12.515,"l":12.505,"n":58,"o":12.505,"t":"2026-10-15T17:15:00Z","v":2193,"vw":12.512847},{"c":12.495,"h":12.525,"l":12.495,"n":184,"o":12.51,"t":"2026-10-15T17:20:00Z","v":10830,"vw":12.51444},{"c":12.455,"h":12.5,"l":12.435,"n":244,"o":12.495,"t":"2026-10-15T17:25:00Z","v":16058,"vw":12.460768},{"c":12.485,"h":12.485,"l":12.455,"n":123,"o":12.455,"t":"2026-10-15T17:30:00Z","v":4558,"vw":12.469677},{"c":12.4699,"h":12.51,"l":12.465,"n":213,"o":12.4873,"t":"2026-10-15T17:35:00Z","v":13768,"vw":12.488543},{"c":12.475,"h":12.475,"l":12.465,"n":150,"o":12.465,"t":"2026-10-15T17:40:00Z","v":5836,"vw":12.469771},{"c":12.495,"h":12.505,"l":12.47,"n":242,"o":12.475,"t":"2026-10-15T17:45:00Z","v":13677,"vw":12.495189},{"c":12.49,"h":12.495,"l":12.485,"n":139,"o":12.495,"t":"2026-10-15T17:50:00Z","v":4942,"vw":12.488955},{"c":12.48,"h":12.495,"l":12.475,"n":153,"o":12.495,"t":"2026-10-15T17:55:00Z","v":6852,"vw":12.48569},{"c":12.475,"h":12.485,"l":12.47,"n":106,"o":12.475,"t":"2026-10-15T18:00:00Z","v":4790,"vw":12.479176},{"c":12.475,"h":12.48,"l":12.47,"n":80,"o":12.475,"t":"2026-10-15T18:05:00Z","v":3022,"vw":12.475765},{"c":12.485,"h":12.485,"l":12.475,"n":126,"o":12.475,"t":"2026-10-15T18:10:00Z","v":7849,"vw":12.48313},{"c":12.48,"h":12.49,"l":12.475,"n":147,"o":12.485,"t":"2026-10-15T18:15:00Z","v":8870,"vw":12.482477},{"c":12.485,"h":12.495,"l":12.48,"n":184,"o":12.48,"t":"2026-10-15T18:20:00Z","v":11014,"vw":12.485934},{"c":12.46,"h":12.485,"l":12.46,"n":257,"o":12.485,"t":"2026-10-15T18:25:00Z","v":15762,"vw":12.474213},{"c":12.46,"h":12.465,"l":12.455,"n":166,"o":12.455,"t":"2026-10-15T18:30:00Z","v":8338,"vw":12.461273},{"c":12.505,"h":12.52,"l":12.465,"n":565,"o":12.465,"t":"2026-10-15T18:35:00Z","v":105710,"vw":12.492959},{"c":12.525,"h":12.535,"l":12.49,"n":412,"o":12.5,"t":"2026-10-15T18:40:00Z","v":39646,"vw":12.5105},{"c":12.505,"h":12.525,"l":12.5,"n":271,"o":12.52,"t":"2026-10-15T18:45:00Z","v":17314,"vw":12.51114},{"c":12.525,"h":12.525,"l":12.5,"n":242,"o":12.505,"t":"2026-10-15T18:50:00Z","v":15347,"vw":12.512169},{"c":12.545,"h":12.545,"l":12.515,"n":237,"o":12.525,"t":"2026-10-15T18:55:00Z","v":12463,"vw":12.524117},{"c":12.565,"h":12.575,"l":12.545,"n":260,"o":12.545,"t":"2026-10-15T19:00:00Z","v":15409,"vw":12.563352},{"c":12.5399,"h":12.565,"l":12.535,"n":304,"o":12.565,"t":"2026-10-15T19:05:00Z","v":20101,"vw":12.547402},{"c":12.545,"h":12.545,"l":12.52,"n":220,"o":12.535,"t":"2026-10-15T19:10:00Z","v":12901,"vw":12.537488},{"c":12.57,"h":12.575,"l":12.545,"n":254,"o":12.545,"t":"2026-10-15T19:15:00Z","v":13586,"vw":12.5608},{"c":12.565,"h":12.585,"l":12.565,"n":336,"o":12.565,"t":"2026-10-15T19:20:00Z","v":18904,"vw":12.575012},{"c":12.555,"h":12.565,"l":12.555,"n":256,"o":12.565,"t":"2026-10-15T19:25:00Z","v":14671,"vw":12.561687},{"c":12.595,"h":12.595,"l":12.55,"n":256,"o":12.55,"t":"2026-10-15T19:30:00Z","v":10464,"vw":12.574316},{"c":12.585,"h":12.595,"l":12.585,"n":317,"o":12.595,"t":"2026-10-15T19:35:00Z","v":16879,"vw":12.590085},{"c":12.61,"h":12.635,"l":12.59,"n":429,"o":12.59,"t":"2026-10-15T19:40:00Z","v":25415,"vw":12.617673},{"c":12.585,"h":12.61,"l":12.575,"n":373,"o":12.61,"t":"2026-10-15T19:45:00Z","v":19160,"vw":12.586184},{"c":12.6,"h":12.615,"l":12.585,"n":684,"o":12.59,"t":"2026-10-15T19:50:00Z","v":40309,"vw":12.602986},{"c":12.64,"h":12.64,"l":12.595,"n":1636,"o":12.595,"t":"2026-10-15T19:55:00Z","v":118810,"vw":12.616421},{"c":12.4265,"h":12.64,"l":12.4265,"n":25,"o":12.64,"t":"2026-10-15T20:00:00Z","v":735715,"vw":12.639883},{"c":12.41,"h":12.41,"l":12.41,"n":1,"o":12.41,"t":"2026-10-15T23:10:00Z","v":111,"vw":12.41},{"c":12.64,"h":12.64,"l":12.64,"n":2,"o":12.64,"t":"2026-10-16T08:05:00Z","v":535,"vw":12.64},{"c":12.64,"h":12.64,"l":12.64,"n":1,"o":12.64,"t":"2026-10-16T09:00:00Z","v":534,"vw":12.64},{"c":12.64,"h":12.64,"l":12.64,"n":1,"o":12.64,"t":"2026-10-16T11:55:00Z","v":400,"vw":12.64},{"c":12.7,"h":12.7,"l":12.7,"n":15,"o":12.7,"t":"2026-10-16T12:30:00Z","v":1109,"vw":12.7},{"c":12.65,"h":12.65,"l":12.65,"n":4,"o":12.65,"t":"2026-10-16T12:35:00Z","v":808,"vw":12.65},{"c":12.74,"h":12.74,"l":12.74,"n":1,"o":12.74,"t":"2026-10-16T13:00:00Z","v":362,"vw":12.74},{"c":12.68,"h":12.7,"l":12.64,"n":90,"o":12.65,"t":"2026-10-16T13:30:00Z","v":31375,"vw":12.651365},{"c":12.68,"h":12.72,"l":12.68,"n":143,"o":12.71,"t":"2026-10-16T13:35:00Z","v":11286,"vw":12.693075},{"c":12.62,"h":12.65,"l":12.62,"n":58,"o":12.65,"t":"2026-10-16T13:40:00Z","v":2647,"vw":12.641667},{"c":12.57,"h":12.615,"l":12.57,"n":136,"o":12.615,"t":"2026-10-16T13:45:00Z","v":7871,"vw":12.59573},{"c":12.63,"h":12.63,"l":12.58,"n":97,"o":12.59,"t":"2026-10-16T13:50:00Z","v":6331,"vw":12.593718},{"c":12.59,"h":12.64,"l":12.59,"n":134,"o":12.64,"t":"2026-10-16T13:55:00Z","v":6599,"vw":12.622576},{"c":12.585,"h":12.6,"l":12.585,"n":159,"o":12.59,"t":"2026-10-16T14:00:00Z","v":7415,"vw":12.591545},{"c":12.56,"h":12.585,"l":12.555,"n":131,"o":12.585,"t":"2026-10-16T14:05:00Z","v":6408,"vw":12.569546},{"c":12.545,"h":12.586,"l":12.535,"n":380,"o":12.575,"t":"2026-10-16T14:10:00Z","v":28813,"vw":12.562244},{"c":12.5,"h":12.545,"l":12.5,"n":239,"o":12.545,"t":"2026-10-16T14:15:00Z","v":13877,"vw":12.526094},{"c":12.5439,"h":12.545,"l":12.5,"n":129,"o":12.5,"t":"2026-10-16T14:20:00Z","v":5362,"vw":12.528474},{"c":12.47,"h":12.54,"l":12.465,"n":235,"o":12.54,"t":"2026-10-16T14:25:00Z","v":15635,"vw":12.500238},{"c":12.5,"h":12.5,"l":12.465,"n":169,"o":12.465,"t":"2026-10-16T14:30:00Z","v":9822,"vw":12.480756},{"c":12.49,"h":12.5,"l":12.48,"n":114,"o":12.49,"t":"2026-10-16T14:35:00Z","v":6468,"vw":12.487644},{"c":12.49,"h":12.505,"l":12.475,"n":106,"o":12.485,"t":"2026-10-16T14:40:00Z","v":5387,"vw":12.495216},{"c":12.485,"h":12.4999,"l":12.4812,"n":125,"o":12.4999,"t":"2026-10-16T14:45:00Z","v":7455,"vw":12.492156},{"c":12.485,"h":12.485,"l":12.475,"n":75,"o":12.485,"t":"2026-10-16T14:50:00Z","v":3686,"vw":12.481555},{"c":12.465,"h":12.485,"l":12.455,"n":133,"o":12.485,"t":"2026-10-16T14:55:00Z","v":7329,"vw":12.465892},{"c":12.445,"h":12.465,"l":12.445,"n":133,"o":12.465,"t":"2026-10-16T15:00:00Z","v":7477,"vw":12.450064},{"c":12.44,"h":12.445,"l":12.43,"n":119,"o":12.445,"t":"2026-10-16T15:05:00Z","v":6568,"vw":12.437917},{"c":12.465,"h":12.465,"l":12.445,"n":131,"o":12.45,"t":"2026-10-16T15:10:00Z","v":5628,"vw":12.452261},{"c":12.455,"h":12.46,"l":12.455,"n":61,"o":12.46,"t":"2026-10-16T15:15:00Z","v":2571,"vw":12.458217},{"c":12.455,"h":12.46,"l":12.445,"n":113,"o":12.46,"t":"2026-10-16T15:20:00Z","v":7545,"vw":12.452342},{"c":12.44,"h":12.45,"l":12.44,"n":36,"o":12.45,"t":"2026-10-16T15:25:00Z","v":2173,"vw":12.446909},{"c":12.475,"h":12.48,"l":12.45,"n":103,"o":12.45,"t":"2026-10-16T15:30:00Z","v":5299,"vw":12.468954},{"c":12.475,"h":12.475,"l":12.46,"n":138,"o":12.475,"t":"2026-10-16T15:35:00Z","v":6781,"vw":12.469055},{"c":12.46,"h":12.475,"l":12.46,"n":132,"o":12.47,"t":"2026-10-16T15:40:00Z","v":7493,"vw":12.469284},{"c":12.465,"h":12.475,"l":12.465,"n":147,"o":12.47,"t":"2026-10-16T15:45:00Z","v":8780,"vw":12.468544},{"c":12.435,"h":12.46,"l":12.435,"n":152,"o":12.46,"t":"2026-10-16T15:50:00Z","v":14504,"vw":12.441329},{"c":12.425,"h":12.43,"l":12.41,"n":152,"o":12.43,"t":"2026-10-16T15:55:00Z","v":7432,"vw":12.421711},{"c":12.4,"h":12.425,"l":12.395,"n":264,"o":12.42,"t":"2026-10-16T16:00:00Z","v":23920,"vw":12.40881},{"c":12.395,"h":12.405,"l":12.39,"n":117,"o":12.4,"t":"2026-10-16T16:05:00Z","v":5990,"vw":12.396803},{"c":12.415,"h":12.425,"l":12.385,"n":327,"o":12.39,"t":"2026-10-16T16:10:00Z","v":29182,"vw":12.397149},{"c":12.42,"h":12.44,"l":12.41,"n":244,"o":12.42,"t":"2026-10-16T16:15:00Z","v":28894,"vw":12.42248},{"c":12.435,"h":12.435,"l":12.43,"n":85,"o":12.43,"t":"2026-10-16T16:20:00Z","v":3768,"vw":12.432812},{"c":12.4,"h":12.435,"l":12.4,"n":189,"o":12.435,"t":"2026-10-16T16:25:00Z","v":15937,"vw":12.416611},{"c":12.38,"h":12.385,"l":12.38,"n":119,"o":12.385,"t":"2026-10-16T16:30:00Z","v":4241,"vw":12.381929},{"c":12.385,"h":12.385,"l":12.375,"n":57,"o":12.38,"t":"2026-10-16T16:35:00Z","v":3078,"vw":12.379021},{"c":12.375,"h":12.3888,"l":12.37,"n":84,"o":12.3888,"t":"2026-10-16T16:40:00Z","v":4205,"vw":12.377266},{"c":12.36,"h":12.38,"l":12.36,"n":160,"o":12.38,"t":"2026-10-16T16:45:00Z","v":6577,"vw":12.373672},{"c":12.3511,"h":12.36,"l":12.3511,"n":90,"o":12.355,"t":"2026-10-16T16:50:00Z","v":3170,"vw":12.355031},{"c":12.34,"h":12.36,"l":12.33,"n":106,"o":12.355,"t":"2026-10-16T16:55:00Z","v":5195,"vw":12.345342},{"c":12.33,"h":12.345,"l":12.325,"n":150,"o":12.34,"t":"2026-10-16T17:00:00Z","v":10071,"vw":12.333043},{"c":12.345,"h":12.355,"l":12.335,"n":77,"o":12.34,"t":"2026-10-16T17:05:00Z","v":12501,"vw":12.340911},{"c":12.325,"h":12.34,"l":12.325,"n":138,"o":12.34,"t":"2026-10-16T17:10:00Z","v":6793,"vw":12.333267},{"c":12.315,"h":12.325,"l":12.305,"n":110,"o":12.325,"t":"2026-10-16T17:15:00Z","v":5580,"vw":12.317172},{"c":12.33,"h":12.33,"l":12.32,"n":77,"o":12.32,"t":"2026-10-16T17:20:00Z","v":4011,"vw":12.323671},{"c":12.33,"h":12.335,"l":12.325,"n":53,"o":12.335,"t":"2026-10-16T17:25:00Z","v":2163,"vw":12.329784},{"c":12.345,"h":12.345,"l":12.33,"n":97,"o":12.335,"t":"2026-10-16T17:30:00Z","v":4595,"vw":12.339793},{"c":12.335,"h":12.345,"l":12.335,"n":74,"o":12.34,"t":"2026-10-16T17:35:00Z","v":3806,"vw":12.338654},{"c":12.36,"h":12.3654,"l":12.34,"n":121,"o":12.34,"t":"2026-10-16T17:40:00Z","v":5582,"vw":12.35616},{"c":12.355,"h":12.365,"l":12.355,"n":107,"o":12.365,"t":"2026-10-16T17:45:00Z","v":7437,"vw":12.362952},{"c":12.35,"h":12.36,"l":12.345,"n":93,"o":12.36,"t":"2026-10-16T17:50:00Z","v":3782,"vw":12.351456},{"c":12.34,"h":12.35,"l":12.34,"n":112,"o":12.345,"t":"2026-10-16T17:55:00Z","v":4517,"vw":12.342479},{"c":12.37,"h":12.37,"l":12.34,"n":153,"o":12.3439,"t":"2026-10-16T18:00:00Z","v":7882,"vw":12.355591},{"c":12.385,"h":12.4,"l":12.37,"n":235,"o":12.37,"t":"2026-10-16T18:05:00Z","v":14956,"vw":12.384942},{"c":12.375,"h":12.385,"l":12.37,"n":62,"o":12.385,"t":"2026-10-16T18:10:00Z","v":2480,"vw":12.378017},{"c":12.35,"h":12.385,"l":12.35,"n":193,"o":12.38,"t":"2026-10-16T18:15:00Z","v":10159,"vw":12.371896},{"c":12.355,"h":12.355,"l":12.342,"n":166,"o":12.345,"t":"2026-10-16T18:20:00Z","v":6276,"vw":12.347937},{"c":12.37,"h":12.37,"l":12.355,"n":125,"o":12.36,"t":"2026-10-16T18:25:00Z","v":4090,"vw":12.36054},{"c":12.3699,"h":12.3699,"l":12.355,"n":113,"o":12.365,"t":"2026-10-16T18:30:00Z","v":7500,"vw":12.361504},{"c":12.37,"h":12.37,"l":12.35,"n":147,"o":12.365,"t":"2026-10-16T18:35:00Z","v":8313,"vw":12.36087},{"c":12.355,"h":12.365,"l":12.35,"n":139,"o":12.36,"t":"2026-10-16T18:40:00Z","v":11300,"vw":12.356086},{"c":12.355,"h":12.365,"l":12.35,"n":137,"o":12.36,"t":"2026-10-16T18:45:00Z","v":11628,"vw":12.357913},{"c":12.365,"h":12.365,"l":12.345,"n":183,"o":12.35,"t":"2026-10-16T18:50:00Z","v":12103,"vw":12.35487},{"c":12.365,"h":12.365,"l":12.36,"n":37,"o":12.365,"t":"2026-10-16T18:55:00Z","v":1626,"vw":12.363333},{"c":12.355,"h":12.365,"l":12.345,"n":229,"o":12.365,"t":"2026-10-16T19:00:00Z","v":12177,"vw":12.357614},{"c":12.37,"h":12.37,"l":12.355,"n":81,"o":12.355,"t":"2026-10-16T19:05:00Z","v":3904,"vw":12.362488},{"c":12.36,"h":12.375,"l":12.36,"n":209,"o":12.37,"t":"2026-10-16T19:10:00Z","v":12121,"vw":12.369826},{"c":12.355,"h":12.355,"l":12.345,"n":156,"o":12.355,"t":"2026-10-16T19:15:00Z","v":7711,"vw":12.350654},{"c":12.375,"h":12.385,"l":12.355,"n":240,"o":12.355,"t":"2026-10-16T19:20:00Z","v":11355,"vw":12.374011},{"c":12.36,"h":12.375,"l":12.36,"n":186,"o":12.375,"t":"2026-10-16T19:25:00Z","v":7188,"vw":12.368032},{"c":12.36,"h":12.365,"l":12.35,"n":291,"o":12.3611,"t":"2026-10-16T19:30:00Z","v":13742,"vw":12.356874},{"c":12.335,"h":12.365,"l":12.33,"n":221,"o":12.365,"t":"2026-10-16T19:35:00Z","v":14162,"vw":12.347745},{"c":12.28,"h":12.335,"l":12.28,"n":311,"o":12.335,"t":"2026-10-16T19:40:00Z","v":16250,"vw":12.310976},{"c":12.265,"h":12.295,"l":12.25,"n":444,"o":12.29,"t":"2026-10-16T19:45:00Z","v":28815,"vw":12.270107},{"c":12.3,"h":12.31,"l":12.265,"n":609,"o":12.3,"t":"2026-10-16T19:50:00Z","v":45717,"vw":12.290338},{"c":12.345,"h":12.36,"l":12.28,"n":1437,"o":12.3,"t":"2026-10-16T19:55:00Z","v":167479,"vw":12.322228},{"c":12.34,"h":12.34,"l":12.34,"n":27,"o":12.34,"t":"2026-10-16T20:00:00Z","v":431052,"vw":12.34},{"c":12.16,"h":12.16,"l":12.16,"n":1,"o":12.16,"t":"2026-10-19T11:35:00Z","v":800,"vw":12.16},{"c":12.4,"h":12.4,"l":12.32,"n":23,"o":12.35,"t":"2026-10-19T12:00:00Z","v":3433,"vw":12.348621},{"c":12.25,"h":12.4,"l":12.25,"n":27,"o":12.4,"t":"2026-10-19T12:05:00Z","v":3941,"vw":12.355449},{"c":12.34,"h":12.34,"l":12.34,"n":2,"o":12.34,"t":"2026-10-19T13:05:00Z","v":467,"vw":12.34},{"c":12.32,"h":12.32,"l":12.3103,"n":12,"o":12.32,"t":"2026-10-19T13:25:00Z","v":2061,"vw":12.317555},{"c":12.52,"h":12.52,"l":12.32,"n":117,"o":12.32,"t":"2026-10-19T13:30:00Z","v":23741,"vw":12.362729},{"c":12.47,"h":12.58,"l":12.4301,"n":72,"o":12.58,"t":"2026-10-19T13:35:00Z","v":8798,"vw":12.511565},{"c":12.52,"h":12.52,"l":12.47,"n":75,"o":12.47,"t":"2026-10-19T13:40:00Z","v":3091,"vw":12.500696},{"c":12.515,"h":12.58,"l":12.5,"n":193,"o":12.55,"t":"2026-10-19T13:45:00Z","v":9387,"vw":12.531163},{"c":12.485,"h":12.54,"l":12.475,"n":227,"o":12.52,"t":"2026-10-19T13:50:00Z","v":18090,"vw":12.518416},{"c":12.47,"h":12.5,"l":12.47,"n":194,"o":12.498,"t":"2026-10-19T13:55:00Z","v":7277,"vw":12.486154},{"c":12.45,"h":12.5,"l":12.45,"n":212,"o":12.47,"t":"2026-10-19T14:00:00Z","v":9750,"vw":12.473331},{"c":12.445,"h":12.445,"l":12.425,"n":106,"o":12.44,"t":"2026-10-19T14:05:00Z","v":3941,"vw":12.432511},{"c":12.445,"h":12.46,"l":12.435,"n":165,"o":12.44,"t":"2026-10-19T14:10:00Z","v":8108,"vw":12.446569},{"c":12.49,"h":12.505,"l":12.445,"n":256,"o":12.465,"t":"2026-10-19T14:15:00Z","v":21343,"vw":12.460274},{"c":12.485,"h":12.499,"l":12.46,"n":313,"o":12.48,"t":"2026-10-19T14:20:00Z","v":18332,"vw":12.478091},{"c":12.48,"h":12.515,"l":12.46,"n":264,"o":12.485,"t":"2026-10-19T14:25:00Z","v":18751,"vw":12.477571},{"c":12.455,"h":12.49,"l":12.435,"n":223,"o":12.475,"t":"2026-10-19T14:30:00Z","v":11863,"vw":12.463577},{"c":12.435,"h":12.48,"l":12.435,"n":221,"o":12.46,"t":"2026-10-19T14:35:00Z","v":11785,"vw":12.466382},{"c":12.4,"h":12.435,"l":12.4,"n":140,"o":12.435,"t":"2026-10-19T14:40:00Z","v":5413,"vw":12.410789},{"c":12.425,"h":12.425,"l":12.405,"n":174,"o":12.405,"t":"2026-10-19T14:45:00Z","v":5722,"vw":12.414645},{"c":12.455,"h":12.455,"l":12.415,"n":288,"o":12.42,"t":"2026-10-19T14:50:00Z","v":11759,"vw":12.437956},{"c":12.47,"h":12.48,"l":12.46,"n":150,"o":12.46,"t":"2026-10-19T14:55:00Z","v":4670,"vw":12.475477},{"c":12.49,"h":12.495,"l":12.465,"n":151,"o":12.465,"t":"2026-10-19T15:00:00Z","v":4186,"vw":12.480221},{"c":12.505,"h":12.505,"l":12.48,"n":151,"o":12.485,"t":"2026-10-19T15:05:00Z","v":7416,"vw":12.488332},{"c":12.535,"h":12.535,"l":12.5,"n":232,"o":12.505,"t":"2026-10-19T15:10:00Z","v":10611,"vw":12.525388},{"c":12.555,"h":12.555,"l":12.535,"n":222,"o":12.535,"t":"2026-10-19T15:15:00Z","v":10968,"vw":12.539519},{"c":12.525,"h":12.55,"l":12.515,"n":295,"o":12.55,"t":"2026-10-19T15:20:00Z","v":20036,"vw":12.533263},{"c":12.495,"h":12.52,"l":12.485,"n":217,"o":12.52,"t":"2026-10-19T15:25:00Z","v":11255,"vw":12.509656},{"c":12.485,"h":12.495,"l":12.485,"n":112,"o":12.488,"t":"2026-10-19T15:30:00Z","v":5106,"vw":12.491257},{"c":12.505,"h":12.505,"l":12.485,"n":275,"o":12.485,"t":"2026-10-19T15:35:00Z","v":19804,"vw":12.498151},{"c":12.51,"h":12.525,"l":12.505,"n":156,"o":12.505,"t":"2026-10-19T15:40:00Z","v":6174,"vw":12.515433},{"c":12.51,"h":12.52,"l":12.505,"n":256,"o":12.515,"t":"2026-10-19T15:45:00Z","v":12924,"vw":12.515349},{"c":12.525,"h":12.525,"l":12.51,"n":102,"o":12.515,"t":"2026-10-19T15:50:00Z","v":3815,"vw":12.512669},{"c":12.515,"h":12.53,"l":12.515,"n":205,"o":12.525,"t":"2026-10-19T15:55:00Z","v":10872,"vw":12.52242},{"c":12.485,"h":12.51,"l":12.485,"n":257,"o":12.51,"t":"2026-10-19T16:00:00Z","v":11395,"vw":12.490955},{"c":12.48,"h":12.485,"l":12.47,"n":173,"o":12.485,"t":"2026-10-19T16:05:00Z","v":7634,"vw":12.478848},{"c":12.49,"h":12.49,"l":12.485,"n":81,"o":12.49,"t":"2026-10-19T16:10:00Z","v":3815,"vw":12.48914},{"c":12.46,"h":12.49,"l":12.46,"n":169,"o":12.49,"t":"2026-10-19T16:15:00Z","v":11162,"vw":12.478077},{"c":12.445,"h":12.455,"l":12.44,"n":131,"o":12.455,"t":"2026-10-19T16:20:00Z","v":3571,"vw":12.447774},{"c":12.455,"h":12.455,"l":12.445,"n":150,"o":12.445,"t":"2026-10-19T16:25:00Z","v":15173,"vw":12.446741},{"c":12.465,"h":12.465,"l":12.45,"n":176,"o":12.45,"t":"2026-10-19T16:30:00Z","v":9116,"vw":12.455212},{"c":12.4788,"h":12.4788,"l":12.465,"n":139,"o":12.465,"t":"2026-10-19T16:35:00Z","v":6202,"vw":12.470207},{"c":12.465,"h":12.475,"l":12.465,"n":77,"o":12.475,"t":"2026-10-19T16:40:00Z","v":3564,"vw":12.469469},{"c":12.445,"h":12.465,"l":12.445,"n":156,"o":12.465,"t":"2026-10-19T16:45:00Z","v":11255,"vw":12.45102},{"c":12.46,"h":12.46,"l":12.445,"n":161,"o":12.445,"t":"2026-10-19T16:50:00Z","v":10558,"vw":12.449813},{"c":12.45,"h":12.4688,"l":12.45,"n":167,"o":12.4688,"t":"2026-10-19T16:55:00Z","v":7397,"vw":12.452782},{"c":12.4299,"h":12.45,"l":12.42,"n":124,"o":12.445,"t":"2026-10-19T17:00:00Z","v":8665,"vw":12.441909},{"c":12.415,"h":12.425,"l":12.415,"n":165,"o":12.42,"t":"2026-10-19T17:05:00Z","v":9392,"vw":12.418614},{"c":12.425,"h":12.43,"l":12.42,"n":137,"o":12.42,"t":"2026-10-19T17:10:00Z","v":5845,"vw":12.425404},{"c":12.425,"h":12.4311,"l":12.415,"n":211,"o":12.425,"t":"2026-10-19T17:15:00Z","v":12110,"vw":12.42475},{"c":12.435,"h":12.435,"l":12.42,"n":61,"o":12.43,"t":"2026-10-19T17:20:00Z","v":1789,"vw":12.427778},{"c":12.445,"h":12.445,"l":12.435,"n":106,"o":12.44,"t":"2026-10-19T17:25:00Z","v":5303,"vw":12.44},{"c":12.43,"h":12.455,"l":12.425,"n":226,"o":12.45,"t":"2026-10-19T17:30:00Z","v":20508,"vw":12.444367},{"c":12.41,"h":12.43,"l":12.405,"n":150,"o":12.43,"t":"2026-10-19T17:35:00Z","v":6177,"vw":12.411559},{"c":12.43,"h":12.44,"l":12.415,"n":189,"o":12.415,"t":"2026-10-19T17:40:00Z","v":7576,"vw":12.428511},{"c":12.43,"h":12.435,"l":12.425,"n":128,"o":12.43,"t":"2026-10-19T17:45:00Z","v":6144,"vw":12.42947},{"c":12.45,"h":12.45,"l":12.43,"n":152,"o":12.43,"t":"2026-10-19T17:50:00Z","v":6379,"vw":12.437563},{"c":12.455,"h":12.46,"l":12.45,"n":99,"o":12.45,"t":"2026-10-19T17:55:00Z","v":3237,"vw":12.455851},{"c":12.44,"h":12.46,"l":12.435,"n":185,"o":12.46,"t":"2026-10-19T18:00:00Z","v":9962,"vw":12.445507},{"c":12.45,"h":12.455,"l":12.44,"n":173,"o":12.445,"t":"2026-10-19T18:05:00Z","v":5520,"vw":12.447418},{"c":12.445,"h":12.455,"l":12.445,"n":96,"o":12.45,"t":"2026-10-19T18:10:00Z","v":4681,"vw":12.449724},{"c":12.465,"h":12.47,"l":12.455,"n":122,"o":12.455,"t":"2026-10-19T18:15:00Z","v":4487,"vw":12.462809},{"c":12.46,"h":12.465,"l":12.45,"n":149,"o":12.465,"t":"2026-10-19T18:20:00Z","v":6096,"vw":12.457755},{"c":12.465,"h":12.465,"l":12.4613,"n":87,"o":12.465,"t":"2026-10-19T18:25:00Z","v":1647,"vw":12.464285},{"c":12.485,"h":12.485,"l":12.465,"n":260,"o":12.465,"t":"2026-10-19T18:30:00Z","v":16008,"vw":12.473443},{"c":12.475,"h":12.485,"l":12.475,"n":234,"o":12.48,"t":"2026-10-19T18:35:00Z","v":11727,"vw":12.479379},{"c":12.47,"h":12.47,"l":12.46,"n":150,"o":12.47,"t":"2026-10-19T18:40:00Z","v":7152,"vw":12.468621},{"c":12.475,"h":12.475,"l":12.465,"n":140,"o":12.47,"t":"2026-10-19T18:45:00Z","v":7239,"vw":12.468158},{"c":12.475,"h":12.475,"l":12.475,"n":32,"o":12.475,"t":"2026-10-19T18:50:00Z","v":1054,"vw":12.475},{"c":12.48,"h":12.48,"l":12.46,"n":331,"o":12.475,"t":"2026-10-19T18:55:00Z","v":17632,"vw":12.469488},{"c":12.485,"h":12.49,"l":12.4801,"n":156,"o":12.4801,"t":"2026-10-19T19:00:00Z","v":4579,"vw":12.486222},{"c":12.485,"h":12.49,"l":12.485,"n":140,"o":12.49,"t":"2026-10-19T19:05:00Z","v":3118,"vw":12.486493},{"c":12.465,"h":12.485,"l":12.465,"n":311,"o":12.485,"t":"2026-10-19T19:10:00Z","v":23421,"vw":12.476785},{"c":12.49,"h":12.49,"l":12.465,"n":235,"o":12.465,"t":"2026-10-19T19:15:00Z","v":11902,"vw":12.472898},{"c":12.475,"h":12.5,"l":12.47,"n":309,"o":12.49,"t":"2026-10-19T19:20:00Z","v":19800,"vw":12.479269},{"c":12.5,"h":12.5,"l":12.475,"n":280,"o":12.475,"t":"2026-10-19T19:25:00Z","v":12180,"vw":12.491679},{"c":12.505,"h":12.52,"l":12.495,"n":294,"o":12.495,"t":"2026-10-19T19:30:00Z","v":20296,"vw":12.509026},{"c":12.485,"h":12.51,"l":12.485,"n":287,"o":12.51,"t":"2026-10-19T19:35:00Z","v":18413,"vw":12.505221},{"c":12.51,"h":12.51,"l":12.475,"n":221,"o":12.48,"t":"2026-10-19T19:40:00Z","v":16005,"vw":12.487851},{"c":12.505,"h":12.515,"l":12.5,"n":417,"o":12.51,"t":"2026-10-19T19:45:00Z","v":25035,"vw":12.504702},{"c":12.485,"h":12.52,"l":12.485,"n":757,"o":12.51,"t":"2026-10-19T19:50:00Z","v":54462,"vw":12.507172},{"c":12.45,"h":12.485,"l":12.42,"n":2364,"o":12.485,"t":"2026-10-19T19:55:00Z","v":204200,"vw":12.441394},{"c":12.44,"h":12.44,"l":12.44,"n":37,"o":12.44,"t":"2026-10-19T20:00:00Z","v":382033,"vw":12.44},{"c":12.28,"h":12.28,"l":12.28,"n":2,"o":12.28,"t":"2026-10-19T23:25:00Z","v":199,"vw":12.28},{"c":12.44,"h":12.44,"l":12.44,"n":7,"o":12.44,"t":"2026-10-20T08:40:00Z","v":204,"vw":12.44},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-10-20T09:10:00Z","v":140,"vw":12.32},{"c":12.38,"h":12.38,"l":12.38,"n":16,"o":12.38,"t":"2026-10-20T09:30:00Z","v":484,"vw":12.38},{"c":12.49,"h":12.535,"l":12.49,"n":93,"o":12.51,"t":"2026-10-20T13:30:00Z","v":21765,"vw":12.51068},{"c":12.49,"h":12.495,"l":12.435,"n":135,"o":12.495,"t":"2026-10-20T13:35:00Z","v":8171,"vw":12.460426},{"c":12.514,"h":12.52,"l":12.469,"n":90,"o":12.5,"t":"2026-10-20T13:40:00Z","v":5088,"vw":12.494429},{"c":12.55,"h":12.55,"l":12.5,"n":92,"o":12.515,"t":"2026-10-20T13:45:00Z","v":5451,"vw":12.524526},{"c":12.58,"h":12.61,"l":12.554,"n":236,"o":12.555,"t":"2026-10-20T13:50:00Z","v":7157,"vw":12.583607},{"c":12.569,"h":12.5974,"l":12.55,"n":192,"o":12.584,"t":"2026-10-20T13:55:00Z","v":10961,"vw":12.580205},{"c":12.63,"h":12.665,"l":12.58,"n":283,"o":12.59,"t":"2026-10-20T14:00:00Z","v":18730,"vw":12.624402},{"c":12.63,"h":12.64,"l":12.595,"n":220,"o":12.615,"t":"2026-10-20T14:05:00Z","v":6340,"vw":12.611088},{"c":12.65,"h":12.655,"l":12.63,"n":198,"o":12.63,"t":"2026-10-20T14:10:00Z","v":7087,"vw":12.644831},{"c":12.65,"h":12.685,"l":12.645,"n":162,"o":12.65,"t":"2026-10-20T14:15:00Z","v":5540,"vw":12.666147},{"c":12.735,"h":12.745,"l":12.67,"n":262,"o":12.67,"t":"2026-10-20T14:20:00Z","v":22694,"vw":12.720584},{"c":12.705,"h":12.725,"l":12.695,"n":212,"o":12.725,"t":"2026-10-20T14:25:00Z","v":13247,"vw":12.708017},{"c":12.71,"h":12.715,"l":12.695,"n":186,"o":12.705,"t":"2026-10-20T14:30:00Z","v":12229,"vw":12.708373},{"c":12.73,"h":12.735,"l":12.7,"n":227,"o":12.72,"t":"2026-10-20T14:35:00Z","v":16002,"vw":12.717484},{"c":12.77,"h":12.77,"l":12.73,"n":295,"o":12.74,"t":"2026-10-20T14:40:00Z","v":26062,"vw":12.749719},{"c":12.825,"h":12.84,"l":12.775,"n":351,"o":12.775,"t":"2026-10-20T14:45:00Z","v":43713,"vw":12.818102},{"c":12.82,"h":12.828,"l":12.805,"n":273,"o":12.82,"t":"2026-10-20T14:50:00Z","v":32127,"vw":12.819556},{"c":12.81,"h":12.82,"l":12.79,"n":224,"o":12.81,"t":"2026-10-20T14:55:00Z","v":21840,"vw":12.812877},{"c":12.805,"h":12.82,"l":12.795,"n":195,"o":12.805,"t":"2026-10-20T15:00:00Z","v":14250,"vw":12.809886},{"c":12.805,"h":12.81,"l":12.795,"n":129,"o":12.805,"t":"2026-10-20T15:05:00Z","v":7605,"vw":12.802922},{"c":12.78,"h":12.805,"l":12.755,"n":248,"o":12.805,"t":"2026-10-20T15:10:00Z","v":12655,"vw":12.776013},{"c":12.785,"h":12.8,"l":12.775,"n":100,"o":12.775,"t":"2026-10-20T15:15:00Z","v":4472,"vw":12.791497},{"c":12.79,"h":12.8,"l":12.77,"n":185,"o":12.785,"t":"2026-10-20T15:20:00Z","v":10299,"vw":12.781898},{"c":12.77,"h":12.79,"l":12.77,"n":119,"o":12.79,"t":"2026-10-20T15:25:00Z","v":4628,"vw":12.787179},{"c":12.745,"h":12.775,"l":12.745,"n":192,"o":12.77,"t":"2026-10-20T15:30:00Z","v":10538,"vw":12.756865},{"c":12.775,"h":12.775,"l":12.745,"n":106,"o":12.745,"t":"2026-10-20T15:35:00Z","v":5413,"vw":12.760315},{"c":12.785,"h":12.785,"l":12.775,"n":92,"o":12.78,"t":"2026-10-20T15:40:00Z","v":4042,"vw":12.781413},{"c":12.775,"h":12.785,"l":12.775,"n":160,"o":12.785,"t":"2026-10-20T15:45:00Z","v":4219,"vw":12.778885},{"c":12.8299,"h":12.83,"l":12.77,"n":438,"o":12.775,"t":"2026-10-20T15:50:00Z","v":22979,"vw":12.799979},{"c":12.815,"h":12.83,"l":12.805,"n":186,"o":12.825,"t":"2026-10-20T15:55:00Z","v":10509,"vw":12.821082},{"c":12.785,"h":12.825,"l":12.785,"n":324,"o":12.815,"t":"2026-10-20T16:00:00Z","v":23854,"vw":12.804632},{"c":12.785,"h":12.795,"l":12.775,"n":133,"o":12.785,"t":"2026-10-20T16:05:00Z","v":6097,"vw":12.785348},{"c":12.755,"h":12.785,"l":12.755,"n":160,"o":12.785,"t":"2026-10-20T16:10:00Z","v":5259,"vw":12.768551},{"c":12.75,"h":12.77,"l":12.75,"n":204,"o":12.76,"t":"2026-10-20T16:15:00Z","v":8918,"vw":12.764825},{"c":12.77,"h":12.78,"l":12.7412,"n":230,"o":12.75,"t":"2026-10-20T16:20:00Z","v":15589,"vw":12.76879},{"c":12.805,"h":12.805,"l":12.775,"n":119,"o":12.775,"t":"2026-10-20T16:25:00Z","v":12452,"vw":12.797043},{"c":12.805,"h":12.81,"l":12.8,"n":136,"o":12.805,"t":"2026-10-20T16:30:00Z","v":7188,"vw":12.803558},{"c":12.805,"h":12.815,"l":12.8,"n":128,"o":12.81,"t":"2026-10-20T16:35:00Z","v":15069,"vw":12.809195},{"c":12.815,"h":12.815,"l":12.805,"n":103,"o":12.8099,"t":"2026-10-20T16:40:00Z","v":5543,"vw":12.813367},{"c":12.835,"h":12.835,"l":12.82,"n":112,"o":12.82,"t":"2026-10-20T16:45:00Z","v":5209,"vw":12.828085},{"c":12.81,"h":12.849,"l":12.81,"n":175,"o":12.84,"t":"2026-10-20T16:50:00Z","v":8720,"vw":12.83276},{"c":12.805,"h":12.815,"l":12.805,"n":98,"o":12.815,"t":"2026-10-20T16:55:00Z","v":4217,"vw":12.810167},{"c":12.82,"h":12.82,"l":12.805,"n":117,"o":12.81,"t":"2026-10-20T17:00:00Z","v":8365,"vw":12.811828},{"c":12.82,"h":12.82,"l":12.815,"n":59,"o":12.815,"t":"2026-10-20T17:05:00Z","v":3571,"vw":12.817211},{"c":12.83,"h":12.83,"l":12.825,"n":88,"o":12.8299,"t":"2026-10-20T17:10:00Z","v":5553,"vw":12.827839},{"c":12.845,"h":12.845,"l":12.83,"n":189,"o":12.835,"t":"2026-10-20T17:15:00Z","v":9364,"vw":12.835075},{"c":12.845,"h":12.85,"l":12.84,"n":115,"o":12.85,"t":"2026-10-20T17:20:00Z","v":5347,"vw":12.844478},{"c":12.775,"h":12.845,"l":12.775,"n":293,"o":12.845,"t":"2026-10-20T17:25:00Z","v":64104,"vw":12.825049},{"c":12.795,"h":12.795,"l":12.775,"n":191,"o":12.78,"t":"2026-10-20T17:30:00Z","v":12248,"vw":12.783242},{"c":12.81,"h":12.81,"l":12.8,"n":56,"o":12.8,"t":"2026-10-20T17:35:00Z","v":1819,"vw":12.806277},{"c":12.79,"h":12.805,"l":12.7801,"n":111,"o":12.805,"t":"2026-10-20T17:40:00Z","v":5401,"vw":12.791587},{"c":12.7454,"h":12.795,"l":12.7454,"n":188,"o":12.785,"t":"2026-10-20T17:45:00Z","v":10420,"vw":12.774507},{"c":12.75,"h":12.75,"l":12.745,"n":55,"o":12.745,"t":"2026-10-20T17:50:00Z","v":1744,"vw":12.746275},{"c":12.76,"h":12.76,"l":12.75,"n":76,"o":12.75,"t":"2026-10-20T17:55:00Z","v":4778,"vw":12.752707},{"c":12.768,"h":12.775,"l":12.76,"n":89,"o":12.76,"t":"2026-10-20T18:00:00Z","v":3055,"vw":12.76962},{"c":12.78,"h":12.78,"l":12.765,"n":252,"o":12.775,"t":"2026-10-20T18:05:00Z","v":13092,"vw":12.77253},{"c":12.7801,"h":12.785,"l":12.7801,"n":68,"o":12.785,"t":"2026-10-20T18:10:00Z","v":7563,"vw":12.784174},{"c":12.8,"h":12.8,"l":12.785,"n":173,"o":12.79,"t":"2026-10-20T18:15:00Z","v":10779,"vw":12.787369},{"c":12.8,"h":12.805,"l":12.8,"n":72,"o":12.805,"t":"2026-10-20T18:20:00Z","v":3561,"vw":12.800499},{"c":12.7989,"h":12.8,"l":12.785,"n":117,"o":12.795,"t":"2026-10-20T18:25:00Z","v":16293,"vw":12.789046},{"c":12.78,"h":12.795,"l":12.78,"n":189,"o":12.794,"t":"2026-10-20T18:30:00Z","v":16109,"vw":12.786299},{"c":12.755,"h":12.785,"l":12.755,"n":129,"o":12.78,"t":"2026-10-20T18:35:00Z","v":7544,"vw":12.771068},{"c":12.75,"h":12.755,"l":12.74,"n":105,"o":12.755,"t":"2026-10-20T18:40:00Z","v":4370,"vw":12.747727},{"c":12.753,"h":12.76,"l":12.753,"n":69,"o":12.76,"t":"2026-10-20T18:45:00Z","v":3278,"vw":12.755273},{"c":12.755,"h":12.755,"l":12.75,"n":98,"o":12.755,"t":"2026-10-20T18:50:00Z","v":6742,"vw":12.754575},{"c":12.775,"h":12.78,"l":12.745,"n":264,"o":12.755,"t":"2026-10-20T18:55:00Z","v":17922,"vw":12.75511},{"c":12.7783,"h":12.78,"l":12.765,"n":121,"o":12.775,"t":"2026-10-20T19:00:00Z","v":4750,"vw":12.774068},{"c":12.785,"h":12.785,"l":12.775,"n":109,"o":12.775,"t":"2026-10-20T19:05:00Z","v":8458,"vw":12.783555},{"c":12.775,"h":12.795,"l":12.775,"n":232,"o":12.785,"t":"2026-10-20T19:10:00Z","v":11874,"vw":12.78851},{"c":12.78,"h":12.78,"l":12.76,"n":164,"o":12.77,"t":"2026-10-20T19:15:00Z","v":9920,"vw":12.767627},{"c":12.77,"h":12.785,"l":12.765,"n":238,"o":12.785,"t":"2026-10-20T19:20:00Z","v":73537,"vw":12.771416},{"c":12.745,"h":12.77,"l":12.74,"n":307,"o":12.765,"t":"2026-10-20T19:25:00Z","v":23567,"vw":12.757488},{"c":12.745,"h":12.75,"l":12.74,"n":328,"o":12.745,"t":"2026-10-20T19:30:00Z","v":18848,"vw":12.745129},{"c":12.715,"h":12.745,"l":12.705,"n":397,"o":12.745,"t":"2026-10-20T19:35:00Z","v":33410,"vw":12.722614},{"c":12.755,"h":12.755,"l":12.715,"n":346,"o":12.715,"t":"2026-10-20T19:40:00Z","v":30669,"vw":12.730259},{"c":12.735,"h":12.75,"l":12.725,"n":568,"o":12.75,"t":"2026-10-20T19:45:00Z","v":153152,"vw":12.732023},{"c":12.765,"h":12.78,"l":12.725,"n":1070,"o":12.74,"t":"2026-10-20T19:50:00Z","v":106685,"vw":12.752924},{"c":12.745,"h":12.7888,"l":12.735,"n":1820,"o":12.76,"t":"2026-10-20T19:55:00Z","v":227463,"vw":12.756443},{"c":12.75,"h":12.78,"l":12.75,"n":34,"o":12.75,"t":"2026-10-20T20:00:00Z","v":291963,"vw":12.750302},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-20T21:00:00Z","v":250,"vw":12.72},{"c":12.65,"h":12.65,"l":12.65,"n":2,"o":12.65,"t":"2026-10-21T11:15:00Z","v":178,"vw":12.65},{"c":12.8,"h":12.8,"l":12.8,"n":7,"o":12.8,"t":"2026-10-21T12:15:00Z","v":406,"vw":12.8},{"c":12.85,"h":12.85,"l":12.7703,"n":38,"o":12.8,"t":"2026-10-21T12:30:00Z","v":8105,"vw":12.786822},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-21T13:00:00Z","v":153,"vw":13},{"c":12.8,"h":12.8,"l":12.8,"n":2,"o":12.8,"t":"2026-10-21T13:25:00Z","v":757,"vw":12.8},{"c":12.89,"h":12.97,"l":12.75,"n":243,"o":12.8,"t":"2026-10-21T13:30:00Z","v":48731,"vw":12.849382},{"c":12.935,"h":12.98,"l":12.88,"n":172,"o":12.89,"t":"2026-10-21T13:35:00Z","v":14726,"vw":12.936203},{"c":12.865,"h":12.96,"l":12.85,"n":339,"o":12.96,"t":"2026-10-21T13:40:00Z","v":28373,"vw":12.897104},{"c":12.87,"h":12.895,"l":12.85,"n":173,"o":12.88,"t":"2026-10-21T13:45:00Z","v":13460,"vw":12.87392},{"c":12.82,"h":12.87,"l":12.82,"n":172,"o":12.865,"t":"2026-10-21T13:50:00Z","v":13210,"vw":12.845638},{"c":12.82,"h":12.85,"l":12.8032,"n":188,"o":12.83,"t":"2026-10-21T13:55:00Z","v":12537,"vw":12.827878},{"c":12.68,"h":12.815,"l":12.67,"n":314,"o":12.815,"t":"2026-10-21T14:00:00Z","v":42174,"vw":12.776449},{"c":12.665,"h":12.68,"l":12.645,"n":225,"o":12.65,"t":"2026-10-21T14:05:00Z","v":22342,"vw":12.666632},{"c":12.625,"h":12.665,"l":12.615,"n":278,"o":12.665,"t":"2026-10-21T14:10:00Z","v":16200,"vw":12.655214},{"c":12.645,"h":12.655,"l":12.615,"n":208,"o":12.62,"t":"2026-10-21T14:15:00Z","v":10624,"vw":12.631584},{"c":12.63,"h":12.655,"l":12.62,"n":190,"o":12.65,"t":"2026-10-21T14:20:00Z","v":10021,"vw":12.641725},{"c":12.725,"h":12.725,"l":12.635,"n":357,"o":12.635,"t":"2026-10-21T14:25:00Z","v":30357,"vw":12.679741},{"c":12.74,"h":12.745,"l":12.715,"n":180,"o":12.73,"t":"2026-10-21T14:30:00Z","v":9019,"vw":12.728484},{"c":12.765,"h":12.765,"l":12.75,"n":152,"o":12.75,"t":"2026-10-21T14:35:00Z","v":7882,"vw":12.763019},{"c":12.735,"h":12.785,"l":12.735,"n":215,"o":12.77,"t":"2026-10-21T14:40:00Z","v":18076,"vw":12.768178},{"c":12.72,"h":12.735,"l":12.715,"n":108,"o":12.735,"t":"2026-10-21T14:45:00Z","v":7008,"vw":12.727022},{"c":12.72,"h":12.735,"l":12.72,"n":164,"o":12.72,"t":"2026-10-21T14:50:00Z","v":10954,"vw":12.72554},{"c":12.73,"h":12.735,"l":12.715,"n":152,"o":12.725,"t":"2026-10-21T14:55:00Z","v":8481,"vw":12.725901},{"c":12.705,"h":12.725,"l":12.69,"n":117,"o":12.72,"t":"2026-10-21T15:00:00Z","v":5412,"vw":12.714496},{"c":12.765,"h":12.775,"l":12.665,"n":382,"o":12.695,"t":"2026-10-21T15:05:00Z","v":738671,"vw":12.693436},{"c":12.755,"h":12.775,"l":12.755,"n":178,"o":12.77,"t":"2026-10-21T15:10:00Z","v":10790,"vw":12.765085},{"c":12.755,"h":12.76,"l":12.755,"n":114,"o":12.755,"t":"2026-10-21T15:15:00Z","v":4215,"vw":12.7575},{"c":12.755,"h":12.77,"l":12.755,"n":152,"o":12.755,"t":"2026-10-21T15:20:00Z","v":6044,"vw":12.760047},{"c":12.78,"h":12.78,"l":12.755,"n":156,"o":12.755,"t":"2026-10-21T15:25:00Z","v":5215,"vw":12.765},{"c":12.77,"h":12.8,"l":12.77,"n":90,"o":12.78,"t":"2026-10-21T15:30:00Z","v":9919,"vw":12.785132},{"c":12.795,"h":12.795,"l":12.76,"n":188,"o":12.765,"t":"2026-10-21T15:35:00Z","v":10768,"vw":12.770332},{"c":12.7804,"h":12.815,"l":12.78,"n":197,"o":12.795,"t":"2026-10-21T15:40:00Z","v":17604,"vw":12.787766},{"c":12.785,"h":12.8,"l":12.781,"n":100,"o":12.781,"t":"2026-10-21T15:45:00Z","v":6428,"vw":12.789474},{"c":12.8,"h":12.805,"l":12.79,"n":196,"o":12.79,"t":"2026-10-21T15:50:00Z","v":9744,"vw":12.796656},{"c":12.795,"h":12.805,"l":12.7801,"n":216,"o":12.795,"t":"2026-10-21T15:55:00Z","v":22446,"vw":12.795362},{"c":12.74,"h":12.805,"l":12.74,"n":264,"o":12.795,"t":"2026-10-21T16:00:00Z","v":33333,"vw":12.79874},{"c":12.745,"h":12.755,"l":12.74,"n":134,"o":12.7471,"t":"2026-10-21T16:05:00Z","v":13028,"vw":12.752213},{"c":12.775,"h":12.795,"l":12.745,"n":142,"o":12.745,"t":"2026-10-21T16:10:00Z","v":8492,"vw":12.764411},{"c":12.77,"h":12.7799,"l":12.765,"n":68,"o":12.7799,"t":"2026-10-21T16:15:00Z","v":4053,"vw":12.772367},{"c":12.79,"h":12.79,"l":12.765,"n":92,"o":12.77,"t":"2026-10-21T16:20:00Z","v":4633,"vw":12.774064},{"c":12.805,"h":12.805,"l":12.795,"n":33,"o":12.795,"t":"2026-10-21T16:25:00Z","v":1846,"vw":12.804},{"c":12.8,"h":12.805,"l":12.795,"n":131,"o":12.805,"t":"2026-10-21T16:30:00Z","v":6303,"vw":12.800888},{"c":12.795,"h":12.805,"l":12.785,"n":272,"o":12.79,"t":"2026-10-21T16:35:00Z","v":25389,"vw":12.800198},{"c":12.78,"h":12.79,"l":12.775,"n":143,"o":12.79,"t":"2026-10-21T16:40:00Z","v":5118,"vw":12.781902},{"c":12.835,"h":12.835,"l":12.785,"n":236,"o":12.785,"t":"2026-10-21T16:45:00Z","v":26973,"vw":12.814235},{"c":12.84,"h":12.84,"l":12.815,"n":186,"o":12.835,"t":"2026-10-21T16:50:00Z","v":15353,"vw":12.829873},{"c":12.835,"h":12.8699,"l":12.83,"n":167,"o":12.845,"t":"2026-10-21T16:55:00Z","v":11558,"vw":12.852707},{"c":12.8,"h":12.83,"l":12.795,"n":188,"o":12.83,"t":"2026-10-21T17:00:00Z","v":14394,"vw":12.804709},{"c":12.8001,"h":12.805,"l":12.795,"n":154,"o":12.8,"t":"2026-10-21T17:05:00Z","v":7272,"vw":12.800638},{"c":12.81,"h":12.82,"l":12.805,"n":135,"o":12.805,"t":"2026-10-21T17:10:00Z","v":7800,"vw":12.806541},{"c":12.8,"h":12.805,"l":12.8,"n":92,"o":12.8,"t":"2026-10-21T17:15:00Z","v":3025,"vw":12.800467},{"c":12.78,"h":12.79,"l":12.78,"n":141,"o":12.79,"t":"2026-10-21T17:20:00Z","v":7362,"vw":12.782524},{"c":12.785,"h":12.79,"l":12.78,"n":86,"o":12.78,"t":"2026-10-21T17:25:00Z","v":2075,"vw":12.782984},{"c":12.785,"h":12.785,"l":12.78,"n":67,"o":12.785,"t":"2026-10-21T17:30:00Z","v":1768,"vw":12.784375},{"c":12.775,"h":12.79,"l":12.77,"n":157,"o":12.785,"t":"2026-10-21T17:35:00Z","v":7562,"vw":12.782447},{"c":12.785,"h":12.785,"l":12.765,"n":134,"o":12.77,"t":"2026-10-21T17:40:00Z","v":4547,"vw":12.776403},{"c":12.795,"h":12.805,"l":12.785,"n":182,"o":12.785,"t":"2026-10-21T17:45:00Z","v":8601,"vw":12.79698},{"c":12.795,"h":12.805,"l":12.79,"n":188,"o":12.8,"t":"2026-10-21T17:50:00Z","v":7302,"vw":12.797077},{"c":12.805,"h":12.815,"l":12.795,"n":242,"o":12.8,"t":"2026-10-21T17:55:00Z","v":20756,"vw":12.804285},{"c":12.84,"h":12.84,"l":12.81,"n":166,"o":12.81,"t":"2026-10-21T18:00:00Z","v":7089,"vw":12.818981},{"c":12.865,"h":12.865,"l":12.8389,"n":145,"o":12.84,"t":"2026-10-21T18:05:00Z","v":6970,"vw":12.855799},{"c":12.9,"h":12.9,"l":12.87,"n":134,"o":12.87,"t":"2026-10-21T18:10:00Z","v":4718,"vw":12.883213},{"c":12.9,"h":12.9,"l":12.89,"n":138,"o":12.895,"t":"2026-10-21T18:15:00Z","v":8843,"vw":12.896392},{"c":12.885,"h":12.8994,"l":12.885,"n":201,"o":12.8994,"t":"2026-10-21T18:20:00Z","v":6697,"vw":12.889803},{"c":12.89,"h":12.89,"l":12.88,"n":164,"o":12.88,"t":"2026-10-21T18:25:00Z","v":2856,"vw":12.883125},{"c":12.885,"h":12.885,"l":12.875,"n":130,"o":12.88,"t":"2026-10-21T18:30:00Z","v":6708,"vw":12.880658},{"c":12.875,"h":12.885,"l":12.875,"n":218,"o":12.885,"t":"2026-10-21T18:35:00Z","v":7209,"vw":12.881458},{"c":12.875,"h":12.88,"l":12.865,"n":276,"o":12.875,"t":"2026-10-21T18:40:00Z","v":12011,"vw":12.872255},{"c":12.865,"h":12.895,"l":12.86,"n":253,"o":12.875,"t":"2026-10-21T18:45:00Z","v":8357,"vw":12.879151},{"c":12.879,"h":12.88,"l":12.865,"n":173,"o":12.865,"t":"2026-10-21T18:50:00Z","v":4755,"vw":12.870891},{"c":12.83,"h":12.895,"l":12.82,"n":404,"o":12.87,"t":"2026-10-21T18:55:00Z","v":25991,"vw":12.861385},{"c":12.775,"h":12.83,"l":12.71,"n":509,"o":12.83,"t":"2026-10-21T19:00:00Z","v":154172,"vw":12.790779},{"c":12.795,"h":12.825,"l":12.75,"n":457,"o":12.77,"t":"2026-10-21T19:05:00Z","v":34987,"vw":12.786302},{"c":12.835,"h":12.835,"l":12.795,"n":271,"o":12.795,"t":"2026-10-21T19:10:00Z","v":35754,"vw":12.822052},{"c":12.865,"h":12.865,"l":12.835,"n":293,"o":12.835,"t":"2026-10-21T19:15:00Z","v":115164,"vw":12.858504},{"c":12.87,"h":12.895,"l":12.86,"n":349,"o":12.865,"t":"2026-10-21T19:20:00Z","v":21193,"vw":12.878322},{"c":12.925,"h":12.925,"l":12.86,"n":391,"o":12.865,"t":"2026-10-21T19:25:00Z","v":25936,"vw":12.896126},{"c":12.91,"h":12.92,"l":12.905,"n":274,"o":12.92,"t":"2026-10-21T19:30:00Z","v":15588,"vw":12.913297},{"c":12.945,"h":12.95,"l":12.91,"n":346,"o":12.915,"t":"2026-10-21T19:35:00Z","v":20860,"vw":12.930975},{"c":12.905,"h":12.95,"l":12.9,"n":375,"o":12.945,"t":"2026-10-21T19:40:00Z","v":28794,"vw":12.92262},{"c":12.95,"h":12.96,"l":12.895,"n":528,"o":12.9,"t":"2026-10-21T19:45:00Z","v":42054,"vw":12.929658},{"c":12.965,"h":12.99,"l":12.93,"n":1002,"o":12.94,"t":"2026-10-21T19:50:00Z","v":101876,"vw":12.969521},{"c":12.97,"h":13,"l":12.96,"n":2570,"o":12.96,"t":"2026-10-21T19:55:00Z","v":278219,"vw":12.981556},{"c":12.97,"h":12.99,"l":12.97,"n":54,"o":12.99,"t":"2026-10-21T20:00:00Z","v":353942,"vw":12.989994},{"c":13.1964,"h":13.1964,"l":13.1964,"n":1,"o":13.1964,"t":"2026-10-21T20:55:00Z","v":905,"vw":13.1964},{"c":13,"h":13,"l":13,"n":3,"o":13,"t":"2026-10-21T23:20:00Z","v":302,"vw":13},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-21T23:30:00Z","v":200,"vw":13},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-22T12:20:00Z","v":100,"vw":12.99},{"c":12.91,"h":12.91,"l":12.91,"n":1,"o":12.91,"t":"2026-10-22T12:40:00Z","v":223,"vw":12.91},{"c":12.98,"h":12.98,"l":12.98,"n":15,"o":12.98,"t":"2026-10-22T12:55:00Z","v":594,"vw":12.98},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-22T13:10:00Z","v":200,"vw":12.99},{"c":13.08,"h":13.1,"l":13.075,"n":7,"o":13.1,"t":"2026-10-22T13:25:00Z","v":1100,"vw":13.093048},{"c":13.05,"h":13.13,"l":13.03,"n":345,"o":13.11,"t":"2026-10-22T13:30:00Z","v":42169,"vw":13.088285},{"c":13.14,"h":13.14,"l":13.045,"n":136,"o":13.05,"t":"2026-10-22T13:35:00Z","v":4519,"vw":13.092725},{"c":13.1,"h":13.1495,"l":13.09,"n":290,"o":13.12,"t":"2026-10-22T13:40:00Z","v":16196,"vw":13.110859},{"c":13.07,"h":13.11,"l":13.035,"n":306,"o":13.1,"t":"2026-10-22T13:45:00Z","v":13313,"vw":13.062527},{"c":13.12,"h":13.14,"l":13.065,"n":271,"o":13.065,"t":"2026-10-22T13:50:00Z","v":17162,"vw":13.122783},{"c":13.12,"h":13.13,"l":13.1,"n":221,"o":13.11,"t":"2026-10-22T13:55:00Z","v":10797,"vw":13.11437},{"c":13.12,"h":13.14,"l":13.1,"n":335,"o":13.12,"t":"2026-10-22T14:00:00Z","v":16641,"vw":13.114609},{"c":13.1,"h":13.125,"l":13.09,"n":216,"o":13.125,"t":"2026-10-22T14:05:00Z","v":13692,"vw":13.103},{"c":13.085,"h":13.105,"l":13.085,"n":220,"o":13.1,"t":"2026-10-22T14:10:00Z","v":7877,"vw":13.097232},{"c":13.09,"h":13.095,"l":13.06,"n":296,"o":13.08,"t":"2026-10-22T14:15:00Z","v":19660,"vw":13.076842},{"c":13.08,"h":13.085,"l":13.05,"n":167,"o":13.085,"t":"2026-10-22T14:20:00Z","v":11405,"vw":13.070841},{"c":13.115,"h":13.115,"l":13.035,"n":399,"o":13.075,"t":"2026-10-22T14:25:00Z","v":31861,"vw":13.058046},{"c":13.13,"h":13.1318,"l":13.08,"n":289,"o":13.1,"t":"2026-10-22T14:30:00Z","v":14365,"vw":13.108946},{"c":13.135,"h":13.135,"l":13.11,"n":229,"o":13.12,"t":"2026-10-22T14:35:00Z","v":13505,"vw":13.123987},{"c":13.16,"h":13.16,"l":13.14,"n":245,"o":13.14,"t":"2026-10-22T14:40:00Z","v":11641,"vw":13.152699},{"c":13.18,"h":13.185,"l":13.16,"n":319,"o":13.165,"t":"2026-10-22T14:45:00Z","v":12593,"vw":13.170591},{"c":13.18,"h":13.185,"l":13.17,"n":325,"o":13.185,"t":"2026-10-22T14:50:00Z","v":19964,"vw":13.177643},{"c":13.22,"h":13.23,"l":13.19,"n":360,"o":13.19,"t":"2026-10-22T14:55:00Z","v":18750,"vw":13.213404},{"c":13.205,"h":13.225,"l":13.2,"n":222,"o":13.225,"t":"2026-10-22T15:00:00Z","v":9317,"vw":13.210813},{"c":13.205,"h":13.21,"l":13.185,"n":233,"o":13.2,"t":"2026-10-22T15:05:00Z","v":12742,"vw":13.199482},{"c":13.22,"h":13.225,"l":13.19,"n":232,"o":13.205,"t":"2026-10-22T15:10:00Z","v":16769,"vw":13.207673},{"c":13.26,"h":13.26,"l":13.23,"n":294,"o":13.23,"t":"2026-10-22T15:15:00Z","v":15085,"vw":13.242418},{"c":13.275,"h":13.275,"l":13.25,"n":204,"o":13.255,"t":"2026-10-22T15:20:00Z","v":15146,"vw":13.256613},{"c":13.265,"h":13.285,"l":13.26,"n":196,"o":13.28,"t":"2026-10-22T15:25:00Z","v":10664,"vw":13.271176},{"c":13.235,"h":13.265,"l":13.225,"n":267,"o":13.265,"t":"2026-10-22T15:30:00Z","v":15906,"vw":13.245371},{"c":13.22,"h":13.2399,"l":13.22,"n":137,"o":13.235,"t":"2026-10-22T15:35:00Z","v":10245,"vw":13.230383},{"c":13.17,"h":13.23,"l":13.17,"n":291,"o":13.21,"t":"2026-10-22T15:40:00Z","v":23210,"vw":13.219331},{"c":13.135,"h":13.185,"l":13.135,"n":228,"o":13.175,"t":"2026-10-22T15:45:00Z","v":10562,"vw":13.158993},{"c":13.125,"h":13.15,"l":13.12,"n":241,"o":13.14,"t":"2026-10-22T15:50:00Z","v":12327,"vw":13.141824},{"c":13.155,"h":13.16,"l":13.13,"n":164,"o":13.13,"t":"2026-10-22T15:55:00Z","v":7302,"vw":13.138911},{"c":13.145,"h":13.175,"l":13.145,"n":269,"o":13.155,"t":"2026-10-22T16:00:00Z","v":17728,"vw":13.165242},{"c":13.15,"h":13.15,"l":13.125,"n":164,"o":13.14,"t":"2026-10-22T16:05:00Z","v":7018,"vw":13.135999},{"c":13.11,"h":13.14,"l":13.105,"n":168,"o":13.14,"t":"2026-10-22T16:10:00Z","v":7816,"vw":13.120912},{"c":13.125,"h":13.135,"l":13.115,"n":177,"o":13.12,"t":"2026-10-22T16:15:00Z","v":9148,"vw":13.125545},{"c":13.145,"h":13.145,"l":13.125,"n":204,"o":13.125,"t":"2026-10-22T16:20:00Z","v":11141,"vw":13.137768},{"c":13.155,"h":13.16,"l":13.14,"n":175,"o":13.14,"t":"2026-10-22T16:25:00Z","v":12983,"vw":13.151185},{"c":13.125,"h":13.175,"l":13.125,"n":194,"o":13.155,"t":"2026-10-22T16:30:00Z","v":10654,"vw":13.15353},{"c":13.085,"h":13.135,"l":13.0812,"n":169,"o":13.125,"t":"2026-10-22T16:35:00Z","v":9946,"vw":13.112271},{"c":13.095,"h":13.095,"l":13.065,"n":243,"o":13.085,"t":"2026-10-22T16:40:00Z","v":16197,"vw":13.075896},{"c":13.11,"h":13.115,"l":13.085,"n":267,"o":13.095,"t":"2026-10-22T16:45:00Z","v":15075,"vw":13.09842},{"c":13.145,"h":13.145,"l":13.11,"n":227,"o":13.11,"t":"2026-10-22T16:50:00Z","v":12005,"vw":13.126278},{"c":13.155,"h":13.155,"l":13.145,"n":166,"o":13.145,"t":"2026-10-22T16:55:00Z","v":6920,"vw":13.149626},{"c":13.11,"h":13.155,"l":13.11,"n":220,"o":13.15,"t":"2026-10-22T17:00:00Z","v":12468,"vw":13.13043},{"c":13.135,"h":13.135,"l":13.1,"n":233,"o":13.11,"t":"2026-10-22T17:05:00Z","v":12322,"vw":13.119227},{"c":13.125,"h":13.135,"l":13.12,"n":165,"o":13.13,"t":"2026-10-22T17:10:00Z","v":7696,"vw":13.129979},{"c":13.095,"h":13.14,"l":13.08,"n":355,"o":13.125,"t":"2026-10-22T17:15:00Z","v":19974,"vw":13.117635},{"c":13.115,"h":13.13,"l":13.1,"n":176,"o":13.1,"t":"2026-10-22T17:20:00Z","v":7653,"vw":13.118183},{"c":13.14,"h":13.145,"l":13.115,"n":241,"o":13.115,"t":"2026-10-22T17:25:00Z","v":14196,"vw":13.131343},{"c":13.15,"h":13.15,"l":13.135,"n":136,"o":13.135,"t":"2026-10-22T17:30:00Z","v":7849,"vw":13.144734},{"c":13.155,"h":13.165,"l":13.145,"n":198,"o":13.15,"t":"2026-10-22T17:35:00Z","v":9875,"vw":13.155373},{"c":13.155,"h":13.175,"l":13.155,"n":152,"o":13.16,"t":"2026-10-22T17:40:00Z","v":8206,"vw":13.166738},{"c":13.18,"h":13.18,"l":13.155,"n":160,"o":13.155,"t":"2026-10-22T17:45:00Z","v":8246,"vw":13.170882},{"c":13.21,"h":13.21,"l":13.185,"n":215,"o":13.185,"t":"2026-10-22T17:50:00Z","v":10261,"vw":13.200721},{"c":13.205,"h":13.215,"l":13.2,"n":198,"o":13.21,"t":"2026-10-22T17:55:00Z","v":11015,"vw":13.209587},{"c":13.195,"h":13.205,"l":13.19,"n":233,"o":13.205,"t":"2026-10-22T18:00:00Z","v":14393,"vw":13.199578},{"c":13.24,"h":13.24,"l":13.195,"n":398,"o":13.2,"t":"2026-10-22T18:05:00Z","v":31723,"vw":13.21775},{"c":13.25,"h":13.27,"l":13.24,"n":275,"o":13.245,"t":"2026-10-22T18:10:00Z","v":21990,"vw":13.253144},{"c":13.29,"h":13.29,"l":13.25,"n":258,"o":13.25,"t":"2026-10-22T18:15:00Z","v":12541,"vw":13.270917},{"c":13.3,"h":13.325,"l":13.285,"n":235,"o":13.285,"t":"2026-10-22T18:20:00Z","v":15020,"vw":13.308704},{"c":13.3,"h":13.3099,"l":13.295,"n":177,"o":13.305,"t":"2026-10-22T18:25:00Z","v":10046,"vw":13.301458},{"c":13.265,"h":13.305,"l":13.245,"n":268,"o":13.305,"t":"2026-10-22T18:30:00Z","v":15164,"vw":13.2706},{"c":13.245,"h":13.265,"l":13.245,"n":302,"o":13.265,"t":"2026-10-22T18:35:00Z","v":17628,"vw":13.257129},{"c":13.26,"h":13.26,"l":13.245,"n":143,"o":13.245,"t":"2026-10-22T18:40:00Z","v":7940,"vw":13.253612},{"c":13.285,"h":13.295,"l":13.27,"n":339,"o":13.27,"t":"2026-10-22T18:45:00Z","v":21055,"vw":13.283411},{"c":13.285,"h":13.29,"l":13.28,"n":198,"o":13.29,"t":"2026-10-22T18:50:00Z","v":11814,"vw":13.285851},{"c":13.3,"h":13.305,"l":13.28,"n":278,"o":13.28,"t":"2026-10-22T18:55:00Z","v":14385,"vw":13.298113},{"c":13.275,"h":13.295,"l":13.275,"n":316,"o":13.295,"t":"2026-10-22T19:00:00Z","v":17297,"vw":13.286645},{"c":13.295,"h":13.305,"l":13.28,"n":241,"o":13.28,"t":"2026-10-22T19:05:00Z","v":13440,"vw":13.296144},{"c":13.255,"h":13.295,"l":13.255,"n":324,"o":13.29,"t":"2026-10-22T19:10:00Z","v":18781,"vw":13.276054},{"c":13.255,"h":13.265,"l":13.24,"n":471,"o":13.255,"t":"2026-10-22T19:15:00Z","v":32349,"vw":13.254374},{"c":13.275,"h":13.295,"l":13.26,"n":308,"o":13.26,"t":"2026-10-22T19:20:00Z","v":18382,"vw":13.280479},{"c":13.285,"h":13.29,"l":13.265,"n":334,"o":13.28,"t":"2026-10-22T19:25:00Z","v":23426,"vw":13.279055},{"c":13.305,"h":13.305,"l":13.275,"n":572,"o":13.285,"t":"2026-10-22T19:30:00Z","v":32823,"vw":13.284615},{"c":13.275,"h":13.305,"l":13.27,"n":374,"o":13.305,"t":"2026-10-22T19:35:00Z","v":25141,"vw":13.292694},{"c":13.305,"h":13.305,"l":13.27,"n":416,"o":13.27,"t":"2026-10-22T19:40:00Z","v":26243,"vw":13.288983},{"c":13.305,"h":13.315,"l":13.295,"n":447,"o":13.305,"t":"2026-10-22T19:45:00Z","v":30268,"vw":13.303691},{"c":13.305,"h":13.34,"l":13.3,"n":1163,"o":13.31,"t":"2026-10-22T19:50:00Z","v":95178,"vw":13.32571},{"c":13.31,"h":13.335,"l":13.28,"n":2556,"o":13.305,"t":"2026-10-22T19:55:00Z","v":266268,"vw":13.307193},{"c":13.27,"h":13.32,"l":13.27,"n":44,"o":13.32,"t":"2026-10-22T20:00:00Z","v":248166,"vw":13.319978},{"c":13.26,"h":13.26,"l":13.26,"n":1,"o":13.26,"t":"2026-10-22T20:10:00Z","v":1300,"vw":13.26},{"c":13.3883,"h":13.3883,"l":13.3883,"n":2,"o":13.3883,"t":"2026-10-22T21:00:00Z","v":112,"vw":13.3883},{"c":13.3836,"h":13.3836,"l":13.3836,"n":1,"o":13.3836,"t":"2026-10-22T21:05:00Z","v":100,"vw":13.3836},{"c":13.3683,"h":13.3683,"l":13.3683,"n":1,"o":13.3683,"t":"2026-10-22T21:40:00Z","v":250,"vw":13.3683},{"c":13.36,"h":13.36,"l":13.36,"n":3,"o":13.36,"t":"2026-10-22T21:45:00Z","v":750,"vw":13.36},{"c":13.31,"h":13.31,"l":13.31,"n":2,"o":13.31,"t":"2026-10-22T22:30:00Z","v":280,"vw":13.31},{"c":13.3703,"h":13.3703,"l":13.3703,"n":1,"o":13.3703,"t":"2026-10-22T22:45:00Z","v":140,"vw":13.3703},{"c":13.3899,"h":13.3899,"l":13.3899,"n":1,"o":13.3899,"t":"2026-10-22T23:05:00Z","v":200,"vw":13.3899}],"history":[{"c":5.25,"h":5.33,"l":5.15,"n":2683,"o":5.3,"t":"2024-10-21T04:00:00Z","v":151939,"vw":5.244491},{"c":5.3,"h":5.33,"l":5.19,"n":2922,"o":5.19,"t":"2024-10-22T04:00:00Z","v":151200,"vw":5.269205},{"c":5.11,"h":5.3044,"l":4.95,"n":3370,"o":5.3044,"t":"2024-10-23T04:00:00Z","v":189721,"vw":5.078069},{"c":5,"h":5.185,"l":4.96,"n":2905,"o":5.17,"t":"2024-10-24T04:00:00Z","v":127389,"vw":5.02749},{"c":5.01,"h":5.202,"l":4.96,"n":3242,"o":5.14,"t":"2024-10-25T04:00:00Z","v":193574,"vw":5.065792},{"c":4.94,"h":5.14,"l":4.94,"n":2606,"o":5.09,"t":"2024-10-28T04:00:00Z","v":238068,"vw":4.999031},{"c":4.9,"h":4.98,"l":4.8,"n":3546,"o":4.89,"t":"2024-10-29T04:00:00Z","v":213304,"vw":4.911459},{"c":4.91,"h":5.02,"l":4.87,"n":2143,"o":4.9,"t":"2024-10-30T04:00:00Z","v":123774,"vw":4.924072},{"c":4.65,"h":4.88,"l":4.61,"n":3705,"o":4.86,"t":"2024-10-31T04:00:00Z","v":246633,"vw":4.70467},{"c":4.59,"h":4.8238,"l":4.58,"n":2411,"o":4.68,"t":"2024-11-01T04:00:00Z","v":144085,"vw":4.643048},{"c":4.51,"h":4.59,"l":4.37,"n":2855,"o":4.54,"t":"2024-11-04T05:00:00Z","v":183635,"vw":4.483407},{"c":4.63,"h":4.65,"l":4.445,"n":3232,"o":4.5,"t":"2024-11-05T05:00:00Z","v":228353,"vw":4.59593},{"c":4.81,"h":4.9295,"l":4.62,"n":7046,"o":4.7,"t":"2024-11-06T05:00:00Z","v":467312,"vw":4.778806},{"c":5.59,"h":5.79,"l":5.01,"n":9101,"o":5.18,"t":"2024-11-07T05:00:00Z","v":737262,"vw":5.509554},{"c":5.83,"h":5.99,"l":5.6,"n":6252,"o":5.77,"t":"2024-11-08T05:00:00Z","v":598992,"vw":5.868392},{"c":5.945,"h":6.005,"l":5.8414,"n":6161,"o":5.88,"t":"2024-11-11T05:00:00Z","v":344094,"vw":5.950431},{"c":5.8,"h":6.19,"l":5.722,"n":4885,"o":5.88,"t":"2024-11-12T05:00:00Z","v":312425,"vw":5.903445},{"c":5.74,"h":5.97,"l":5.725,"n":4752,"o":5.85,"t":"2024-11-13T05:00:00Z","v":484942,"vw":5.782417},{"c":5.51,"h":5.79,"l":5.475,"n":4985,"o":5.78,"t":"2024-11-14T05:00:00Z","v":308479,"vw":5.586156},{"c":5.57,"h":5.68,"l":5.38,"n":4362,"o":5.52,"t":"2024-11-15T05:00:00Z","v":269209,"vw":5.521089},{"c":5.69,"h":5.74,"l":5.56,"n":3891,"o":5.58,"t":"2024-11-18T05:00:00Z","v":197785,"vw":5.651352},{"c":5.8,"h":5.86,"l":5.55,"n":4090,"o":5.57,"t":"2024-11-19T05:00:00Z","v":206178,"vw":5.744832},{"c":5.77,"h":5.82,"l":5.665,"n":3400,"o":5.8,"t":"2024-11-20T05:00:00Z","v":149168,"vw":5.75185},{"c":5.8,"h":5.9999,"l":5.47,"n":3735,"o":5.81,"t":"2024-11-21T05:00:00Z","v":236045,"vw":5.823344},{"c":5.84,"h":5.89,"l":5.6847,"n":4034,"o":5.86,"t":"2024-11-22T05:00:00Z","v":221659,"vw":5.813415},{"c":5.72,"h":6.1,"l":5.67,"n":3715,"o":5.87,"t":"2024-11-25T05:00:00Z","v":989941,"vw":5.746137},{"c":5.57,"h":5.7,"l":5.46,"n":3203,"o":5.66,"t":"2024-11-26T05:00:00Z","v":207831,"vw":5.569053},{"c":5.58,"h":5.7,"l":5.51,"n":2998,"o":5.63,"t":"2024-11-27T05:00:00Z","v":116776,"vw":5.571973},{"c":5.81,"h":5.8445,"l":5.63,"n":1988,"o":5.66,"t":"2024-11-29T05:00:00Z","v":122821,"vw":5.778443},{"c":5.85,"h":5.95,"l":5.67,"n":5023,"o":5.84,"t":"2024-12-02T05:00:00Z","v":380733,"vw":5.850216},{"c":5.49,"h":5.84,"l":5.4,"n":4400,"o":5.84,"t":"2024-12-03T05:00:00Z","v":192325,"vw":5.541452},{"c":5.56,"h":5.585,"l":5.395,"n":3577,"o":5.56,"t":"2024-12-04T05:00:00Z","v":231115,"vw":5.516459},{"c":5.48,"h":5.57,"l":5.41,"n":3357,"o":5.55,"t":"2024-12-05T05:00:00Z","v":183393,"vw":5.497289},{"c":5.36,"h":5.57,"l":5.35,"n":2708,"o":5.53,"t":"2024-12-06T05:00:00Z","v":133649,"vw":5.416146},{"c":5.24,"h":5.545,"l":5.16,"n":3332,"o":5.4,"t":"2024-12-09T05:00:00Z","v":185357,"vw":5.285544},{"c":5.32,"h":5.37,"l":5.08,"n":3804,"o":5.24,"t":"2024-12-10T05:00:00Z","v":208408,"vw":5.293313},{"c":5.22,"h":5.42,"l":5.22,"n":2041,"o":5.42,"t":"2024-12-11T05:00:00Z","v":95837,"vw":5.271729},{"c":5.07,"h":5.37,"l":5.05,"n":3219,"o":5.2,"t":"2024-12-12T05:00:00Z","v":161850,"vw":5.123655},{"c":5.03,"h":5.305,"l":4.96,"n":2406,"o":5.06,"t":"2024-12-13T05:00:00Z","v":133740,"vw":5.02138},{"c":4.97,"h":5.21,"l":4.96,"n":3015,"o":5.03,"t":"2024-12-16T05:00:00Z","v":174260,"vw":5.010036},{"c":4.78,"h":5.08,"l":4.75,"n":3060,"o":4.91,"t":"2024-12-17T05:00:00Z","v":233128,"vw":4.814238},{"c":4.45,"h":4.855,"l":4.37,"n":4125,"o":4.81,"t":"2024-12-18T05:00:00Z","v":350764,"vw":4.642582},{"c":4.52,"h":4.59,"l":4.36,"n":3113,"o":4.54,"t":"2024-12-19T05:00:00Z","v":215590,"vw":4.486853},{"c":4.58,"h":4.69,"l":4.45,"n":2413,"o":4.45,"t":"2024-12-20T05:00:00Z","v":265111,"vw":4.544125},{"c":4.48,"h":4.615,"l":4.44,"n":2372,"o":4.59,"t":"2024-12-23T05:00:00Z","v":124668,"vw":4.495134},{"c":4.42,"h":4.475,"l":4.28,"n":2656,"o":4.44,"t":"2024-12-24T05:00:00Z","v":204528,"vw":4.423769},{"c":4.69,"h":4.705,"l":4.355,"n":2934,"o":4.38,"t":"2024-12-26T05:00:00Z","v":213811,"vw":4.561324},{"c":4.66,"h":4.74,"l":4.545,"n":4368,"o":4.69,"t":"2024-12-27T05:00:00Z","v":250137,"vw":4.641109},{"c":4.57,"h":4.72,"l":4.37,"n":3232,"o":4.66,"t":"2024-12-30T05:00:00Z","v":242160,"vw":4.533276},{"c":4.57,"h":4.75,"l":4.5,"n":4181,"o":4.6,"t":"2024-12-31T05:00:00Z","v":1022999,"vw":4.571023},{"c":4.51,"h":4.775,"l":4.45,"n":3061,"o":4.58,"t":"2025-01-02T05:00:00Z","v":278503,"vw":4.574322},{"c":4.66,"h":4.68,"l":4.44,"n":2731,"o":4.44,"t":"2025-01-03T05:00:00Z","v":182679,"vw":4.575266},{"c":4.51,"h":4.74,"l":4.5,"n":2982,"o":4.65,"t":"2025-01-06T05:00:00Z","v":219463,"vw":4.583244},{"c":4.45,"h":4.62,"l":4.4,"n":2813,"o":4.52,"t":"2025-01-07T05:00:00Z","v":181156,"vw":4.469423},{"c":4.67,"h":4.74,"l":4.425,"n":3100,"o":4.61,"t":"2025-01-08T05:00:00Z","v":209585,"vw":4.602496},{"c":4.51,"h":4.9,"l":4.45,"n":2609,"o":4.67,"t":"2025-01-10T05:00:00Z","v":206213,"vw":4.55783},{"c":4.44,"h":4.4616,"l":4.312,"n":1919,"o":4.43,"t":"2025-01-13T05:00:00Z","v":152135,"vw":4.42157},{"c":4.51,"h":4.55,"l":4.35,"n":2814,"o":4.47,"t":"2025-01-14T05:00:00Z","v":140264,"vw":4.481018},{"c":4.67,"h":4.84,"l":4.58,"n":2151,"o":4.7,"t":"2025-01-15T05:00:00Z","v":179542,"vw":4.674998},{"c":4.7,"h":4.8,"l":4.64,"n":3685,"o":4.67,"t":"2025-01-16T05:00:00Z","v":157740,"vw":4.716265},{"c":4.65,"h":4.79,"l":4.61,"n":2349,"o":4.76,"t":"2025-01-17T05:00:00Z","v":124277,"vw":4.676664},{"c":4.95,"h":4.95,"l":4.68,"n":3621,"o":4.69,"t":"2025-01-21T05:00:00Z","v":142328,"vw":4.855953},{"c":4.89,"h":4.95,"l":4.81,"n":2319,"o":4.9,"t":"2025-01-22T05:00:00Z","v":120016,"vw":4.896598},{"c":4.94,"h":4.96,"l":4.84,"n":2181,"o":4.85,"t":"2025-01-23T05:00:00Z","v":137641,"vw":4.914684},{"c":4.85,"h":4.99,"l":4.7255,"n":2188,"o":4.91,"t":"2025-01-24T05:00:00Z","v":148686,"vw":4.898269},{"c":4.92,"h":4.99,"l":4.77,"n":2607,"o":4.78,"t":"2025-01-27T05:00:00Z","v":178911,"vw":4.91279},{"c":4.81,"h":4.98,"l":4.795,"n":2385,"o":4.94,"t":"2025-01-28T05:00:00Z","v":129589,"vw":4.866866},{"c":4.89,"h":4.9,"l":4.744,"n":2171,"o":4.81,"t":"2025-01-29T05:00:00Z","v":108577,"vw":4.849},{"c":4.8,"h":5,"l":4.78,"n":1666,"o":4.94,"t":"2025-01-30T05:00:00Z","v":105447,"vw":4.862392},{"c":4.6,"h":4.84,"l":4.57,"n":3689,"o":4.8,"t":"2025-01-31T05:00:00Z","v":221273,"vw":4.684346},{"c":4.62,"h":4.64,"l":4.36,"n":3806,"o":4.43,"t":"2025-02-03T05:00:00Z","v":339337,"vw":4.541976},{"c":4.76,"h":4.7897,"l":4.61,"n":1288,"o":4.61,"t":"2025-02-04T05:00:00Z","v":85697,"vw":4.733842},{"c":4.95,"h":4.9831,"l":4.7418,"n":1690,"o":4.79,"t":"2025-02-05T05:00:00Z","v":112407,"vw":4.923171},{"c":4.84,"h":5.05,"l":4.82,"n":1834,"o":5.03,"t":"2025-02-06T05:00:00Z","v":138034,"vw":4.90518},{"c":4.67,"h":4.91,"l":4.66,"n":1702,"o":4.82,"t":"2025-02-07T05:00:00Z","v":121422,"vw":4.727335},{"c":4.76,"h":4.8495,"l":4.67,"n":2454,"o":4.69,"t":"2025-02-10T05:00:00Z","v":206485,"vw":4.741031},{"c":4.92,"h":4.925,"l":4.645,"n":2313,"o":4.72,"t":"2025-02-11T05:00:00Z","v":122397,"vw":4.814123},{"c":4.68,"h":4.8496,"l":4.56,"n":2830,"o":4.75,"t":"2025-02-12T05:00:00Z","v":141789,"vw":4.689894},{"c":4.8,"h":4.83,"l":4.675,"n":2077,"o":4.77,"t":"2025-02-13T05:00:00Z","v":113093,"vw":4.760299},{"c":4.6,"h":4.81,"l":4.59,"n":2340,"o":4.81,"t":"2025-02-14T05:00:00Z","v":144453,"vw":4.66131},{"c":4.97,"h":5.04,"l":4.64,"n":2463,"o":4.65,"t":"2025-02-18T05:00:00Z","v":241780,"vw":4.889625},{"c":5.01,"h":5.06,"l":4.7201,"n":2733,"o":4.85,"t":"2025-02-19T05:00:00Z","v":248422,"vw":4.931031},{"c":4.83,"h":5.01,"l":4.75,"n":1974,"o":4.98,"t":"2025-02-20T05:00:00Z","v":154268,"vw":4.861934},{"c":4.23,"h":4.865,"l":4.23,"n":2521,"o":4.84,"t":"2025-02-21T05:00:00Z","v":269149,"vw":4.396288},{"c":4.135,"h":4.3587,"l":4.1043,"n":2754,"o":4.192,"t":"2025-02-24T05:00:00Z","v":164406,"vw":4.186148},{"c":4.25,"h":4.32,"l":3.975,"n":3494,"o":4.09,"t":"2025-02-25T05:00:00Z","v":288766,"vw":4.144732},{"c":4.22,"h":4.37,"l":4.18,"n":1738,"o":4.25,"t":"2025-02-26T05:00:00Z","v":103843,"vw":4.240143},{"c":4.38,"h":4.42,"l":4.12,"n":3286,"o":4.21,"t":"2025-02-27T05:00:00Z","v":336510,"vw":4.313481},{"c":4.26,"h":4.375,"l":4.09,"n":2960,"o":4.37,"t":"2025-02-28T05:00:00Z","v":290444,"vw":4.204315},{"c":4.03,"h":4.35,"l":4.02,"n":2603,"o":4.23,"t":"2025-03-03T05:00:00Z","v":187172,"vw":4.134662},{"c":3.99,"h":4.1,"l":3.86,"n":2404,"o":3.89,"t":"2025-03-04T05:00:00Z","v":151663,"vw":3.964785},{"c":4.03,"h":4.07,"l":3.92,"n":2797,"o":3.97,"t":"2025-03-05T05:00:00Z","v":107154,"vw":4.012564},{"c":3.81,"h":3.99,"l":3.77,"n":2430,"o":3.93,"t":"2025-03-06T05:00:00Z","v":142345,"vw":3.868933},{"c":3.85,"h":3.9,"l":3.75,"n":2293,"o":3.78,"t":"2025-03-07T05:00:00Z","v":125425,"vw":3.836645},{"c":3.68,"h":3.86,"l":3.67,"n":2801,"o":3.76,"t":"2025-03-10T04:00:00Z","v":162647,"vw":3.743363},{"c":3.82,"h":3.9184,"l":3.7,"n":3204,"o":3.7,"t":"2025-03-11T04:00:00Z","v":140397,"vw":3.829439},{"c":3.74,"h":3.86,"l":3.68,"n":2863,"o":3.84,"t":"2025-03-12T04:00:00Z","v":189676,"vw":3.760118},{"c":5.14,"h":5.35,"l":4.45,"n":24894,"o":5.35,"t":"2025-03-13T04:00:00Z","v":3403456,"vw":5.030768},{"c":5.19,"h":5.4,"l":5.01,"n":7911,"o":5.24,"t":"2025-03-14T04:00:00Z","v":802864,"vw":5.232839},{"c":5.51,"h":5.625,"l":5.0001,"n":7434,"o":5.16,"t":"2025-03-17T04:00:00Z","v":555781,"vw":5.479702},{"c":5.47,"h":5.61,"l":5.425,"n":7053,"o":5.48,"t":"2025-03-18T04:00:00Z","v":488043,"vw":5.508974},{"c":5.51,"h":5.57,"l":5.38,"n":5676,"o":5.41,"t":"2025-03-19T04:00:00Z","v":406044,"vw":5.477899},{"c":5.46,"h":5.61,"l":5.43,"n":4177,"o":5.49,"t":"2025-03-20T04:00:00Z","v":204391,"vw":5.506605},{"c":5.29,"h":5.455,"l":5,"n":4529,"o":5.4,"t":"2025-03-21T04:00:00Z","v":591366,"vw":5.237613},{"c":5.58,"h":5.6495,"l":5.4008,"n":3254,"o":5.56,"t":"2025-03-24T04:00:00Z","v":283451,"vw":5.557185},{"c":5.5,"h":5.6917,"l":5.42,"n":3914,"o":5.58,"t":"2025-03-25T04:00:00Z","v":188206,"vw":5.506977},{"c":5.38,"h":5.55,"l":5.28,"n":2622,"o":5.5,"t":"2025-03-26T04:00:00Z","v":127174,"vw":5.390522},{"c":5.52,"h":5.55,"l":5.32,"n":2289,"o":5.37,"t":"2025-03-27T04:00:00Z","v":136389,"vw":5.491807},{"c":5.37,"h":5.5399,"l":5.28,"n":2040,"o":5.5,"t":"2025-03-28T04:00:00Z","v":148080,"vw":5.374613},{"c":5.42,"h":5.53,"l":5.16,"n":3238,"o":5.19,"t":"2025-03-31T04:00:00Z","v":298071,"vw":5.417128},{"c":5.46,"h":5.68,"l":5.3419,"n":3385,"o":5.43,"t":"2025-04-01T04:00:00Z","v":282599,"vw":5.478778},{"c":5.62,"h":5.65,"l":5.35,"n":3599,"o":5.39,"t":"2025-04-02T04:00:00Z","v":252746,"vw":5.528985},{"c":5.32,"h":5.6892,"l":5.28,"n":3821,"o":5.4,"t":"2025-04-03T04:00:00Z","v":366272,"vw":5.403677},{"c":5.03,"h":5.17,"l":4.84,"n":5525,"o":4.85,"t":"2025-04-04T04:00:00Z","v":407887,"vw":4.970841},{"c":4.96,"h":5.08,"l":4.55,"n":6954,"o":4.6,"t":"2025-04-07T04:00:00Z","v":571305,"vw":4.85653},{"c":4.8,"h":5.31,"l":4.7,"n":4527,"o":5.21,"t":"2025-04-08T04:00:00Z","v":317023,"vw":4.93576},{"c":4.89,"h":5.25,"l":4.605,"n":5210,"o":4.75,"t":"2025-04-09T04:00:00Z","v":457474,"vw":4.925781},{"c":4.8,"h":4.93,"l":4.675,"n":3513,"o":4.79,"t":"2025-04-10T04:00:00Z","v":196365,"vw":4.794615},{"c":4.49,"h":4.775,"l":4.46,"n":3529,"o":4.77,"t":"2025-04-11T04:00:00Z","v":260749,"vw":4.572676},{"c":4.71,"h":4.9199,"l":4.46,"n":4979,"o":4.63,"t":"2025-04-14T04:00:00Z","v":275688,"vw":4.62869},{"c":4.54,"h":4.75,"l":4.5,"n":3351,"o":4.68,"t":"2025-04-15T04:00:00Z","v":188830,"vw":4.576821},{"c":4.56,"h":4.62,"l":4.5,"n":4747,"o":4.53,"t":"2025-04-16T04:00:00Z","v":195465,"vw":4.555937},{"c":4.54,"h":4.61,"l":4.495,"n":3736,"o":4.52,"t":"2025-04-17T04:00:00Z","v":214031,"vw":4.53842},{"c":4.22,"h":4.49,"l":4.15,"n":3320,"o":4.47,"t":"2025-04-21T04:00:00Z","v":241941,"vw":4.268148},{"c":4.37,"h":4.43,"l":4.28,"n":2888,"o":4.3,"t":"2025-04-22T04:00:00Z","v":144835,"vw":4.370749},{"c":4.49,"h":4.68,"l":4.445,"n":2649,"o":4.58,"t":"2025-04-23T04:00:00Z","v":143145,"vw":4.521656},{"c":4.54,"h":4.63,"l":4.49,"n":2699,"o":4.5,"t":"2025-04-24T04:00:00Z","v":147979,"vw":4.557301},{"c":4.57,"h":4.57,"l":4.41,"n":2199,"o":4.51,"t":"2025-04-25T04:00:00Z","v":146379,"vw":4.534396},{"c":4.47,"h":4.7,"l":4.46,"n":2559,"o":4.57,"t":"2025-04-28T04:00:00Z","v":138280,"vw":4.531695},{"c":4.61,"h":4.63,"l":4.44,"n":1710,"o":4.46,"t":"2025-04-29T04:00:00Z","v":113272,"vw":4.578358},{"c":4.61,"h":4.7,"l":4.495,"n":3425,"o":4.59,"t":"2025-04-30T04:00:00Z","v":187886,"vw":4.609134},{"c":4.5,"h":4.61,"l":4.47,"n":2832,"o":4.58,"t":"2025-05-01T04:00:00Z","v":144372,"vw":4.522811},{"c":4.84,"h":4.84,"l":4.53,"n":3140,"o":4.55,"t":"2025-05-02T04:00:00Z","v":261120,"vw":4.724953},{"c":4.74,"h":4.93,"l":4.71,"n":3134,"o":4.81,"t":"2025-05-05T04:00:00Z","v":177210,"vw":4.787353},{"c":4.79,"h":4.81,"l":4.56,"n":4571,"o":4.7,"t":"2025-05-06T04:00:00Z","v":347968,"vw":4.683611},{"c":4.82,"h":4.95,"l":4.75,"n":4017,"o":4.83,"t":"2025-05-07T04:00:00Z","v":313252,"vw":4.833412},{"c":5.5,"h":6.11,"l":5.4001,"n":12439,"o":6.08,"t":"2025-05-08T04:00:00Z","v":1483588,"vw":5.668701},{"c":5.4,"h":5.79,"l":5.335,"n":4561,"o":5.65,"t":"2025-05-09T04:00:00Z","v":382965,"vw":5.491958},{"c":5.78,"h":5.84,"l":5.43,"n":7521,"o":5.51,"t":"2025-05-12T04:00:00Z","v":870871,"vw":5.665495},{"c":5.86,"h":5.8954,"l":5.64,"n":6856,"o":5.76,"t":"2025-05-13T04:00:00Z","v":738394,"vw":5.78378},{"c":5.82,"h":5.945,"l":5.74,"n":6033,"o":5.87,"t":"2025-05-14T04:00:00Z","v":657358,"vw":5.836052},{"c":6,"h":6,"l":5.7,"n":7021,"o":5.82,"t":"2025-05-15T04:00:00Z","v":826268,"vw":5.913005},{"c":5.99,"h":6.0427,"l":5.74,"n":7571,"o":6,"t":"2025-05-16T04:00:00Z","v":969423,"vw":5.906469},{"c":5.7,"h":5.9709,"l":5.51,"n":7630,"o":5.92,"t":"2025-05-19T04:00:00Z","v":2554967,"vw":5.680707},{"c":5.75,"h":5.81,"l":5.61,"n":3891,"o":5.7,"t":"2025-05-20T04:00:00Z","v":367963,"vw":5.730113},{"c":5.49,"h":5.77,"l":5.46,"n":5838,"o":5.75,"t":"2025-05-21T04:00:00Z","v":422819,"vw":5.544798},{"c":5.35,"h":5.499,"l":5.34,"n":4976,"o":5.42,"t":"2025-05-22T04:00:00Z","v":316888,"vw":5.380719},{"c":5.32,"h":5.34,"l":5.16,"n":6196,"o":5.19,"t":"2025-05-23T04:00:00Z","v":499331,"vw":5.284233},{"c":5.45,"h":5.57,"l":5.29,"n":5708,"o":5.42,"t":"2025-05-27T04:00:00Z","v":452294,"vw":5.388431},{"c":5.3,"h":5.5,"l":5.18,"n":5947,"o":5.45,"t":"2025-05-28T04:00:00Z","v":459272,"vw":5.272176},{"c":5.25,"h":5.45,"l":5.24,"n":3197,"o":5.34,"t":"2025-05-29T04:00:00Z","v":276235,"vw":5.291523},{"c":5.33,"h":5.4,"l":5.07,"n":4823,"o":5.17,"t":"2025-05-30T04:00:00Z","v":355610,"vw":5.322136},{"c":5.47,"h":5.48,"l":5.26,"n":4854,"o":5.35,"t":"2025-06-02T04:00:00Z","v":504094,"vw":5.365835},{"c":5.53,"h":5.645,"l":5.375,"n":7203,"o":5.47,"t":"2025-06-03T04:00:00Z","v":640473,"vw":5.549441},{"c":5.39,"h":5.5999,"l":5.29,"n":5569,"o":5.49,"t":"2025-06-04T04:00:00Z","v":502736,"vw":5.417911},{"c":5.51,"h":5.69,"l":5.355,"n":7292,"o":5.36,"t":"2025-06-05T04:00:00Z","v":957234,"vw":5.564764},{"c":5.51,"h":5.71,"l":5.48,"n":5463,"o":5.58,"t":"2025-06-06T04:00:00Z","v":543253,"vw":5.591534},{"c":5.47,"h":5.61,"l":5.31,"n":6340,"o":5.51,"t":"2025-06-09T04:00:00Z","v":432989,"vw":5.481619},{"c":5.44,"h":5.8579,"l":5.4,"n":7336,"o":5.44,"t":"2025-06-10T04:00:00Z","v":1367248,"vw":5.575033},{"c":5.25,"h":5.76,"l":5.24,"n":6876,"o":5.45,"t":"2025-06-11T04:00:00Z","v":443469,"vw":5.3396},{"c":5.08,"h":5.18,"l":4.99,"n":5306,"o":5.18,"t":"2025-06-12T04:00:00Z","v":466296,"vw":5.081405},{"c":4.91,"h":5.0763,"l":4.9,"n":5874,"o":5.01,"t":"2025-06-13T04:00:00Z","v":437916,"vw":4.94407},{"c":4.92,"h":5.02,"l":4.87,"n":6163,"o":4.94,"t":"2025-06-16T04:00:00Z","v":394876,"vw":4.938521},{"c":4.83,"h":4.945,"l":4.8,"n":4814,"o":4.89,"t":"2025-06-17T04:00:00Z","v":308648,"vw":4.867513},{"c":4.79,"h":4.8179,"l":4.6848,"n":5665,"o":4.81,"t":"2025-06-18T04:00:00Z","v":332514,"vw":4.75725},{"c":4.72,"h":4.85,"l":4.66,"n":3807,"o":4.83,"t":"2025-06-20T04:00:00Z","v":410293,"vw":4.741037},{"c":4.87,"h":4.87,"l":4.67,"n":5760,"o":4.71,"t":"2025-06-23T04:00:00Z","v":323377,"vw":4.824927},{"c":4.97,"h":5.03,"l":4.6889,"n":6298,"o":4.89,"t":"2025-06-24T04:00:00Z","v":445858,"vw":4.966058},{"c":4.86,"h":5.1368,"l":4.84,"n":4900,"o":4.96,"t":"2025-06-25T04:00:00Z","v":307834,"vw":4.88758},{"c":4.82,"h":4.967,"l":4.57,"n":4081,"o":4.88,"t":"2025-06-26T04:00:00Z","v":257484,"vw":4.823914},{"c":5.02,"h":5.03,"l":4.82,"n":5651,"o":4.82,"t":"2025-06-27T04:00:00Z","v":1217609,"vw":5.000731},{"c":5.23,"h":5.25,"l":4.94,"n":6378,"o":5,"t":"2025-06-30T04:00:00Z","v":688443,"vw":5.164491},{"c":5,"h":5.135,"l":4.93,"n":6164,"o":5.12,"t":"2025-07-01T04:00:00Z","v":606514,"vw":5.01686},{"c":4.46,"h":4.91,"l":4.44,"n":7074,"o":4.9,"t":"2025-07-02T04:00:00Z","v":706865,"vw":4.622383},{"c":4.65,"h":4.65,"l":4.39,"n":4714,"o":4.44,"t":"2025-07-03T04:00:00Z","v":480689,"vw":4.573857},{"c":4.3,"h":4.57,"l":4.28,"n":8356,"o":4.55,"t":"2025-07-07T04:00:00Z","v":827355,"vw":4.36056},{"c":4.28,"h":4.33,"l":4.2,"n":8553,"o":4.29,"t":"2025-07-08T04:00:00Z","v":550401,"vw":4.25942},{"c":4.27,"h":4.34,"l":4.19,"n":4781,"o":4.28,"t":"2025-07-09T04:00:00Z","v":325943,"vw":4.271368},{"c":4.23,"h":4.29,"l":4.1899,"n":4570,"o":4.24,"t":"2025-07-10T04:00:00Z","v":332253,"vw":4.235453},{"c":4.06,"h":4.205,"l":4.06,"n":5036,"o":4.2,"t":"2025-07-11T04:00:00Z","v":387222,"vw":4.12207},{"c":4.07,"h":4.09,"l":3.985,"n":4939,"o":4.05,"t":"2025-07-14T04:00:00Z","v":370831,"vw":4.059024},{"c":4.04,"h":4.135,"l":3.985,"n":7442,"o":4.08,"t":"2025-07-15T04:00:00Z","v":560529,"vw":4.055986},{"c":3.99,"h":4.15,"l":3.89,"n":6375,"o":4.04,"t":"2025-07-16T04:00:00Z","v":482426,"vw":3.969769},{"c":4.02,"h":4.085,"l":3.96,"n":5095,"o":4,"t":"2025-07-17T04:00:00Z","v":318079,"vw":4.02352},{"c":3.96,"h":4.05,"l":3.95,"n":4762,"o":4.05,"t":"2025-07-18T04:00:00Z","v":271146,"vw":3.974841},{"c":4.03,"h":4.3499,"l":4.02,"n":6090,"o":4.26,"t":"2025-07-21T04:00:00Z","v":427830,"vw":4.132047},{"c":4.02,"h":4.105,"l":3.9539,"n":4890,"o":4.03,"t":"2025-07-22T04:00:00Z","v":318958,"vw":4.015573},{"c":4.08,"h":4.11,"l":4.01,"n":4192,"o":4.06,"t":"2025-07-23T04:00:00Z","v":320955,"vw":4.077401},{"c":3.94,"h":4.0457,"l":3.93,"n":5434,"o":4.04,"t":"2025-07-24T04:00:00Z","v":377369,"vw":3.975223},{"c":3.96,"h":3.97,"l":3.88,"n":3001,"o":3.96,"t":"2025-07-25T04:00:00Z","v":231942,"vw":3.944639},{"c":3.95,"h":4.02,"l":3.92,"n":4138,"o":3.97,"t":"2025-07-28T04:00:00Z","v":224967,"vw":3.9545},{"c":4.02,"h":4.0369,"l":3.96,"n":3713,"o":3.96,"t":"2025-07-29T04:00:00Z","v":265363,"vw":4.005131},{"c":3.99,"h":4.08,"l":3.96,"n":5341,"o":4.02,"t":"2025-07-30T04:00:00Z","v":448003,"vw":4.005799},{"c":3.97,"h":4.07,"l":3.96,"n":5364,"o":4,"t":"2025-07-31T04:00:00Z","v":412024,"vw":3.997382},{"c":3.74,"h":3.94,"l":3.73,"n":6059,"o":3.89,"t":"2025-08-01T04:00:00Z","v":467445,"vw":3.815448},{"c":3.82,"h":3.86,"l":3.735,"n":5622,"o":3.75,"t":"2025-08-04T04:00:00Z","v":324468,"vw":3.818578},{"c":3.78,"h":3.92,"l":3.77,"n":5837,"o":3.84,"t":"2025-08-05T04:00:00Z","v":354970,"vw":3.831244},{"c":3.89,"h":3.965,"l":3.74,"n":5913,"o":3.78,"t":"2025-08-06T04:00:00Z","v":488875,"vw":3.870976},{"c":5.81,"h":6.2,"l":5.22,"n":86287,"o":5.32,"t":"2025-08-07T04:00:00Z","v":14408713,"vw":5.815178},{"c":6.14,"h":6.4599,"l":5.73,"n":21846,"o":5.83,"t":"2025-08-08T04:00:00Z","v":2498287,"vw":6.072053},{"c":6.83,"h":6.98,"l":6.4371,"n":18488,"o":6.53,"t":"2025-08-11T04:00:00Z","v":2045810,"vw":6.803255},{"c":7.24,"h":7.255,"l":6.8205,"n":18064,"o":6.89,"t":"2025-08-12T04:00:00Z","v":1953273,"vw":7.092619},{"c":7.15,"h":7.615,"l":7.14,"n":17647,"o":7.3,"t":"2025-08-13T04:00:00Z","v":1918559,"vw":7.332727},{"c":7.2,"h":7.38,"l":7.0401,"n":16650,"o":7.07,"t":"2025-08-14T04:00:00Z","v":1540650,"vw":7.196023},{"c":7.08,"h":7.35,"l":7.06,"n":11352,"o":7.27,"t":"2025-08-15T04:00:00Z","v":999510,"vw":7.185376},{"c":7.04,"h":7.46,"l":6.96,"n":14415,"o":7.08,"t":"2025-08-18T04:00:00Z","v":1155585,"vw":7.123698},{"c":7.27,"h":7.61,"l":7.1,"n":20691,"o":7.43,"t":"2025-08-19T04:00:00Z","v":3007451,"vw":7.34403},{"c":7.2,"h":7.43,"l":7.17,"n":11447,"o":7.17,"t":"2025-08-20T04:00:00Z","v":1056885,"vw":7.305629},{"c":7.04,"h":7.57,"l":7.03,"n":11710,"o":7.21,"t":"2025-08-21T04:00:00Z","v":983766,"vw":7.226906},{"c":7.47,"h":7.69,"l":7.05,"n":22820,"o":7.05,"t":"2025-08-22T04:00:00Z","v":1548214,"vw":7.454778},{"c":7.43,"h":7.83,"l":7.4,"n":20869,"o":7.46,"t":"2025-08-25T04:00:00Z","v":1309736,"vw":7.549987},{"c":7.67,"h":7.715,"l":7.45,"n":14725,"o":7.595,"t":"2025-08-26T04:00:00Z","v":1411405,"vw":7.61403},{"c":7.85,"h":7.905,"l":7.59,"n":11296,"o":7.73,"t":"2025-08-27T04:00:00Z","v":1320405,"vw":7.76983},{"c":7.84,"h":8.01,"l":7.72,"n":9498,"o":7.85,"t":"2025-08-28T04:00:00Z","v":890256,"vw":7.8665},{"c":8,"h":8.035,"l":7.85,"n":11134,"o":7.87,"t":"2025-08-29T04:00:00Z","v":1768349,"vw":7.970606},{"c":8.24,"h":8.335,"l":7.84,"n":17060,"o":7.89,"t":"2025-09-02T04:00:00Z","v":1760418,"vw":8.213496},{"c":8.34,"h":8.4065,"l":7.92,"n":14158,"o":8.4065,"t":"2025-09-03T04:00:00Z","v":1585280,"vw":8.207303},{"c":8.08,"h":8.25,"l":7.92,"n":15988,"o":8.24,"t":"2025-09-04T04:00:00Z","v":1410609,"vw":8.08303},{"c":8.22,"h":8.3,"l":8.07,"n":9603,"o":8.15,"t":"2025-09-05T04:00:00Z","v":842154,"vw":8.185627},{"c":8.26,"h":8.34,"l":8.045,"n":16314,"o":8.26,"t":"2025-09-08T04:00:00Z","v":1307608,"vw":8.193698},{"c":8.26,"h":8.38,"l":8.06,"n":9395,"o":8.31,"t":"2025-09-09T04:00:00Z","v":788668,"vw":8.274948},{"c":8.26,"h":8.4,"l":8.07,"n":11459,"o":8.26,"t":"2025-09-10T04:00:00Z","v":1068788,"vw":8.250538},{"c":8.42,"h":8.45,"l":8.16,"n":13337,"o":8.25,"t":"2025-09-11T04:00:00Z","v":1236699,"vw":8.345386},{"c":8.44,"h":8.54,"l":8.34,"n":10966,"o":8.41,"t":"2025-09-12T04:00:00Z","v":1130187,"vw":8.437798},{"c":8.39,"h":8.51,"l":8.3,"n":10756,"o":8.5,"t":"2025-09-15T04:00:00Z","v":997270,"vw":8.400066},{"c":8.23,"h":8.465,"l":8.22,"n":9925,"o":8.35,"t":"2025-09-16T04:00:00Z","v":927698,"vw":8.330613},{"c":8.08,"h":8.345,"l":7.985,"n":11623,"o":8.27,"t":"2025-09-17T04:00:00Z","v":1001816,"vw":8.11983},{"c":8.46,"h":8.679,"l":8.23,"n":20140,"o":8.32,"t":"2025-09-18T04:00:00Z","v":2515418,"vw":8.415328},{"c":8.1,"h":8.48,"l":8.07,"n":10976,"o":8.46,"t":"2025-09-19T04:00:00Z","v":2607421,"vw":8.140009},{"c":8.4,"h":8.42,"l":7.94,"n":11601,"o":8.04,"t":"2025-09-22T04:00:00Z","v":1466049,"vw":8.279892},{"c":8.39,"h":8.545,"l":8.285,"n":10757,"o":8.38,"t":"2025-09-23T04:00:00Z","v":1164684,"vw":8.37747},{"c":8.36,"h":8.575,"l":8.3,"n":9486,"o":8.32,"t":"2025-09-24T04:00:00Z","v":780189,"vw":8.412995},{"c":8.46,"h":8.495,"l":8.24,"n":11340,"o":8.32,"t":"2025-09-25T04:00:00Z","v":1004368,"vw":8.388487},{"c":8.75,"h":8.785,"l":8.44,"n":11305,"o":8.5,"t":"2025-09-26T04:00:00Z","v":1103982,"vw":8.703572},{"c":8.87,"h":8.93,"l":8.63,"n":13431,"o":8.8,"t":"2025-09-29T04:00:00Z","v":1796056,"vw":8.801713},{"c":8.87,"h":8.89,"l":8.62,"n":11639,"o":8.86,"t":"2025-09-30T04:00:00Z","v":1194705,"vw":8.790883},{"c":8.98,"h":9.03,"l":8.71,"n":17270,"o":8.8,"t":"2025-10-01T04:00:00Z","v":1728423,"vw":8.90045},{"c":8.66,"h":8.98,"l":8.38,"n":14436,"o":8.97,"t":"2025-10-02T04:00:00Z","v":1173629,"vw":8.618093},{"c":8.63,"h":8.89,"l":8.575,"n":12412,"o":8.65,"t":"2025-10-03T04:00:00Z","v":1534247,"vw":8.739634},{"c":8.51,"h":8.95,"l":8.5,"n":15540,"o":8.61,"t":"2025-10-06T04:00:00Z","v":1625790,"vw":8.671746},{"c":8.53,"h":8.7,"l":8.465,"n":16467,"o":8.51,"t":"2025-10-07T04:00:00Z","v":1126259,"vw":8.563118},{"c":8.95,"h":8.96,"l":8.51,"n":16769,"o":8.58,"t":"2025-10-08T04:00:00Z","v":1565583,"vw":8.786653},{"c":8.81,"h":9.11,"l":8.8,"n":13056,"o":8.98,"t":"2025-10-09T04:00:00Z","v":1080579,"vw":8.924928},{"c":8.65,"h":8.91,"l":8.57,"n":9990,"o":8.81,"t":"2025-10-10T04:00:00Z","v":718418,"vw":8.715722},{"c":8.82,"h":8.905,"l":8.65,"n":9468,"o":8.77,"t":"2025-10-13T04:00:00Z","v":709322,"vw":8.799763},{"c":9.32,"h":9.355,"l":8.67,"n":16782,"o":8.73,"t":"2025-10-14T04:00:00Z","v":1616459,"vw":9.234938},{"c":9.8,"h":9.82,"l":9.35,"n":19167,"o":9.35,"t":"2025-10-15T04:00:00Z","v":2225724,"vw":9.647846},{"c":9.99,"h":10.03,"l":9.81,"n":16481,"o":9.925,"t":"2025-10-16T04:00:00Z","v":1479921,"vw":9.966808},{"c":9.86,"h":10.235,"l":9.81,"n":18495,"o":9.87,"t":"2025-10-17T04:00:00Z","v":1556091,"vw":9.972188},{"c":10.27,"h":10.2775,"l":9.87,"n":11433,"o":10.01,"t":"2025-10-20T04:00:00Z","v":958873,"vw":10.171268},{"c":10.23,"h":10.32,"l":10.08,"n":8394,"o":10.23,"t":"2025-10-21T04:00:00Z","v":724392,"vw":10.223508},{"c":9.475,"h":9.59,"l":8.73,"n":64561,"o":9.22,"t":"2025-10-22T04:00:00Z","v":8227148,"vw":9.189795},{"c":9.12,"h":9.5,"l":9.09,"n":22048,"o":9.41,"t":"2025-10-23T04:00:00Z","v":2051261,"vw":9.230522},{"c":9.43,"h":9.475,"l":9.25,"n":22003,"o":9.28,"t":"2025-10-24T04:00:00Z","v":1796448,"vw":9.397067},{"c":9.63,"h":9.665,"l":9.34,"n":18432,"o":9.55,"t":"2025-10-27T04:00:00Z","v":1489241,"vw":9.577365},{"c":9.81,"h":9.883,"l":9.65,"n":21502,"o":9.78,"t":"2025-10-28T04:00:00Z","v":1682513,"vw":9.772699},{"c":9.86,"h":10.005,"l":9.68,"n":19959,"o":9.76,"t":"2025-10-29T04:00:00Z","v":1473456,"vw":9.866168},{"c":9.34,"h":9.92,"l":9.34,"n":19675,"o":9.82,"t":"2025-10-30T04:00:00Z","v":1259701,"vw":9.573765},{"c":9.05,"h":9.39,"l":9.02,"n":12839,"o":9.38,"t":"2025-10-31T04:00:00Z","v":1186993,"vw":9.105006},{"c":9.41,"h":9.41,"l":8.92,"n":12334,"o":9.23,"t":"2025-11-03T05:00:00Z","v":1110064,"vw":9.246868},{"c":9.31,"h":9.485,"l":9.16,"n":15158,"o":9.25,"t":"2025-11-04T05:00:00Z","v":1191799,"vw":9.348296},{"c":9.21,"h":9.3103,"l":8.97,"n":15322,"o":9.31,"t":"2025-11-05T05:00:00Z","v":1218662,"vw":9.201818},{"c":8.63,"h":9.12,"l":7.8,"n":29347,"o":7.805,"t":"2025-11-06T05:00:00Z","v":2752121,"vw":8.631564},{"c":8.75,"h":9,"l":8.565,"n":15285,"o":8.63,"t":"2025-11-07T05:00:00Z","v":1381278,"vw":8.824896},{"c":8.95,"h":9.03,"l":8.67,"n":15693,"o":8.68,"t":"2025-11-10T05:00:00Z","v":1245159,"vw":8.936339},{"c":8.98,"h":9.015,"l":8.81,"n":12429,"o":8.95,"t":"2025-11-11T05:00:00Z","v":916776,"vw":8.956733},{"c":8.8,"h":9.05,"l":8.8,"n":13363,"o":8.98,"t":"2025-11-12T05:00:00Z","v":1014226,"vw":8.884288},{"c":8.54,"h":9,"l":8.52,"n":15792,"o":8.93,"t":"2025-11-13T05:00:00Z","v":1330787,"vw":8.643306},{"c":8.45,"h":8.495,"l":8.28,"n":9742,"o":8.38,"t":"2025-11-14T05:00:00Z","v":1207019,"vw":8.419382},{"c":8.57,"h":8.58,"l":8.26,"n":17142,"o":8.44,"t":"2025-11-17T05:00:00Z","v":1708684,"vw":8.490838},{"c":8.44,"h":8.57,"l":8.365,"n":9984,"o":8.5,"t":"2025-11-18T05:00:00Z","v":819887,"vw":8.449507},{"c":8.45,"h":8.51,"l":8.31,"n":13124,"o":8.5,"t":"2025-11-19T05:00:00Z","v":1003288,"vw":8.436668},{"c":8.3,"h":8.67,"l":8.26,"n":12729,"o":8.6,"t":"2025-11-20T05:00:00Z","v":804121,"vw":8.382035},{"c":8.74,"h":8.875,"l":8.275,"n":11646,"o":8.3,"t":"2025-11-21T05:00:00Z","v":977386,"vw":8.697612},{"c":9.04,"h":9.2,"l":8.84,"n":15892,"o":8.87,"t":"2025-11-24T05:00:00Z","v":1682317,"vw":9.051048},{"c":9.23,"h":9.28,"l":9.035,"n":9689,"o":9.11,"t":"2025-11-25T05:00:00Z","v":635676,"vw":9.212298},{"c":9.27,"h":9.33,"l":9.19,"n":10519,"o":9.275,"t":"2025-11-26T05:00:00Z","v":1736034,"vw":9.270193},{"c":9.34,"h":9.4,"l":9.195,"n":6151,"o":9.34,"t":"2025-11-28T05:00:00Z","v":379263,"vw":9.283748},{"c":9.28,"h":9.46,"l":9.26,"n":14686,"o":9.29,"t":"2025-12-01T05:00:00Z","v":1299001,"vw":9.358708},{"c":9.11,"h":9.385,"l":9.01,"n":9308,"o":9.31,"t":"2025-12-02T05:00:00Z","v":599204,"vw":9.138574},{"c":8.9,"h":9.1399,"l":8.79,"n":9270,"o":9.11,"t":"2025-12-03T05:00:00Z","v":657685,"vw":8.903014},{"c":9.135,"h":9.145,"l":8.7,"n":11403,"o":8.87,"t":"2025-12-04T05:00:00Z","v":734995,"vw":9.084583},{"c":9.31,"h":9.35,"l":9.1501,"n":12188,"o":9.21,"t":"2025-12-05T05:00:00Z","v":963208,"vw":9.279909},{"c":9.2,"h":9.55,"l":9.18,"n":16773,"o":9.55,"t":"2025-12-08T05:00:00Z","v":1368466,"vw":9.3417},{"c":9.13,"h":9.33,"l":9.12,"n":12415,"o":9.23,"t":"2025-12-09T05:00:00Z","v":825772,"vw":9.174766},{"c":9.02,"h":9.2499,"l":8.96,"n":15109,"o":9.04,"t":"2025-12-10T05:00:00Z","v":1179853,"vw":9.077125},{"c":9.1,"h":9.21,"l":9.03,"n":13475,"o":9.07,"t":"2025-12-11T05:00:00Z","v":1391228,"vw":9.10881},{"c":9.02,"h":9.35,"l":8.98,"n":10976,"o":9.17,"t":"2025-12-12T05:00:00Z","v":987908,"vw":9.091326},{"c":8.89,"h":9.11,"l":8.825,"n":14451,"o":9.075,"t":"2025-12-15T05:00:00Z","v":1340696,"vw":8.935482},{"c":8.84,"h":8.99,"l":8.705,"n":13912,"o":8.9,"t":"2025-12-16T05:00:00Z","v":1111385,"vw":8.826549},{"c":8.94,"h":9.085,"l":8.73,"n":12199,"o":8.81,"t":"2025-12-17T05:00:00Z","v":994387,"vw":8.954991},{"c":9.08,"h":9.26,"l":9.02,"n":12168,"o":9.03,"t":"2025-12-18T05:00:00Z","v":1088417,"vw":9.112789},{"c":9.09,"h":9.27,"l":9.01,"n":13236,"o":9.02,"t":"2025-12-19T05:00:00Z","v":4605385,"vw":9.104228},{"c":8.93,"h":9.155,"l":8.93,"n":10004,"o":9.09,"t":"2025-12-22T05:00:00Z","v":676162,"vw":9.019761},{"c":8.7,"h":8.91,"l":8.56,"n":10239,"o":8.9,"t":"2025-12-23T05:00:00Z","v":673611,"vw":8.697503},{"c":8.71,"h":8.83,"l":8.655,"n":4703,"o":8.75,"t":"2025-12-24T05:00:00Z","v":338352,"vw":8.725927},{"c":8.62,"h":8.735,"l":8.6,"n":7193,"o":8.71,"t":"2025-12-26T05:00:00Z","v":556896,"vw":8.639993},{"c":8.36,"h":8.62,"l":8.265,"n":10013,"o":8.61,"t":"2025-12-29T05:00:00Z","v":752559,"vw":8.361879},{"c":8.39,"h":8.45,"l":8.255,"n":12613,"o":8.28,"t":"2025-12-30T05:00:00Z","v":1105867,"vw":8.370677},{"c":8.17,"h":8.31,"l":8.11,"n":12281,"o":8.31,"t":"2025-12-31T05:00:00Z","v":1561870,"vw":8.173242},{"c":8.08,"h":8.2594,"l":7.68,"n":22861,"o":8.19,"t":"2026-01-02T05:00:00Z","v":2526966,"vw":7.97281},{"c":8.22,"h":8.335,"l":7.83,"n":12179,"o":7.83,"t":"2026-01-05T05:00:00Z","v":1349877,"vw":8.129601},{"c":8.39,"h":8.505,"l":8.13,"n":15668,"o":8.22,"t":"2026-01-06T05:00:00Z","v":1401640,"vw":8.392213},{"c":8.87,"h":8.91,"l":8.34,"n":17543,"o":8.42,"t":"2026-01-07T05:00:00Z","v":1563333,"vw":8.713483},{"c":8.86,"h":9.24,"l":8.785,"n":18116,"o":8.8,"t":"2026-01-08T05:00:00Z","v":1317122,"vw":8.976835},{"c":8.59,"h":8.96,"l":8.58,"n":9986,"o":8.86,"t":"2026-01-09T05:00:00Z","v":681273,"vw":8.686894},{"c":8.76,"h":8.775,"l":8.47,"n":10368,"o":8.54,"t":"2026-01-12T05:00:00Z","v":628249,"vw":8.703424},{"c":8.49,"h":8.79,"l":8.35,"n":7882,"o":8.76,"t":"2026-01-13T05:00:00Z","v":621320,"vw":8.491534},{"c":9.34,"h":9.46,"l":8.46,"n":22561,"o":8.59,"t":"2026-01-14T05:00:00Z","v":2604099,"vw":9.263701},{"c":9.76,"h":9.845,"l":9.31,"n":22647,"o":9.44,"t":"2026-01-15T05:00:00Z","v":2370731,"vw":9.594799},{"c":9.22,"h":9.8,"l":9.12,"n":19248,"o":9.7,"t":"2026-01-16T05:00:00Z","v":2102137,"vw":9.534813},{"c":9.13,"h":9.335,"l":8.955,"n":14590,"o":9.12,"t":"2026-01-20T05:00:00Z","v":956035,"vw":9.150177},{"c":8.99,"h":9.13,"l":8.71,"n":11483,"o":9.13,"t":"2026-01-21T05:00:00Z","v":877475,"vw":8.97698},{"c":8.92,"h":9.08,"l":8.86,"n":14431,"o":9.02,"t":"2026-01-22T05:00:00Z","v":996651,"vw":8.945473},{"c":8.68,"h":8.93,"l":8.61,"n":8536,"o":8.91,"t":"2026-01-23T05:00:00Z","v":920599,"vw":8.710383},{"c":8.95,"h":9.005,"l":8.625,"n":16955,"o":8.67,"t":"2026-01-26T05:00:00Z","v":1070934,"vw":8.904289},{"c":8.33,"h":8.9,"l":8.16,"n":15716,"o":8.9,"t":"2026-01-27T05:00:00Z","v":1041483,"vw":8.352619},{"c":8.25,"h":8.42,"l":8.125,"n":15156,"o":8.27,"t":"2026-01-28T05:00:00Z","v":1127963,"vw":8.275744},{"c":8.34,"h":8.35,"l":8.06,"n":12781,"o":8.27,"t":"2026-01-29T05:00:00Z","v":1064234,"vw":8.22141},{"c":8.4,"h":8.46,"l":8.18,"n":13435,"o":8.31,"t":"2026-01-30T05:00:00Z","v":1062903,"vw":8.362856},{"c":8.33,"h":8.625,"l":8.28,"n":13018,"o":8.4,"t":"2026-02-02T05:00:00Z","v":712595,"vw":8.38468},{"c":8.46,"h":8.55,"l":8.29,"n":14545,"o":8.37,"t":"2026-02-03T05:00:00Z","v":1125855,"vw":8.408391},{"c":7.84,"h":8.49,"l":7.73,"n":13471,"o":8.43,"t":"2026-02-04T05:00:00Z","v":1077435,"vw":7.968133},{"c":7.7,"h":8.105,"l":7.675,"n":11010,"o":7.86,"t":"2026-02-05T05:00:00Z","v":733164,"vw":7.787663},{"c":7.85,"h":8.0299,"l":7.72,"n":8802,"o":7.82,"t":"2026-02-06T05:00:00Z","v":599489,"vw":7.826204},{"c":7.87,"h":8.06,"l":7.76,"n":8078,"o":7.84,"t":"2026-02-09T05:00:00Z","v":485709,"vw":7.902429},{"c":7.86,"h":7.945,"l":7.795,"n":7430,"o":7.83,"t":"2026-02-10T05:00:00Z","v":666035,"vw":7.86777},{"c":7.98,"h":8.06,"l":7.725,"n":12055,"o":7.94,"t":"2026-02-11T05:00:00Z","v":1055468,"vw":7.953137},{"c":7.83,"h":8.08,"l":7.76,"n":10020,"o":7.96,"t":"2026-02-12T05:00:00Z","v":622199,"vw":7.84969},{"c":7.93,"h":8.06,"l":7.84,"n":10045,"o":7.85,"t":"2026-02-13T05:00:00Z","v":594929,"vw":7.94663},{"c":7.64,"h":7.97,"l":7.47,"n":23531,"o":7.87,"t":"2026-02-17T05:00:00Z","v":1824737,"vw":7.645867},{"c":7.4,"h":7.59,"l":7.175,"n":23602,"o":7.4,"t":"2026-02-18T05:00:00Z","v":1979235,"vw":7.391983},{"c":7.42,"h":7.46,"l":7.06,"n":19140,"o":7.29,"t":"2026-02-19T05:00:00Z","v":3877122,"vw":7.293319},{"c":7.34,"h":7.41,"l":7.2101,"n":10649,"o":7.27,"t":"2026-02-20T05:00:00Z","v":886612,"vw":7.316823},{"c":7.2,"h":7.38,"l":7.07,"n":12208,"o":7.34,"t":"2026-02-23T05:00:00Z","v":1157570,"vw":7.200413},{"c":7.06,"h":7.24,"l":7.045,"n":10224,"o":7.16,"t":"2026-02-24T05:00:00Z","v":854918,"vw":7.114145},{"c":7.21,"h":7.215,"l":7.02,"n":13280,"o":7.14,"t":"2026-02-25T05:00:00Z","v":1264312,"vw":7.131538},{"c":7.22,"h":7.26,"l":7.04,"n":12995,"o":7.19,"t":"2026-02-26T05:00:00Z","v":936191,"vw":7.178679},{"c":7.36,"h":7.39,"l":7.01,"n":14225,"o":7.11,"t":"2026-02-27T05:00:00Z","v":1231062,"vw":7.307227},{"c":7.43,"h":7.52,"l":7.22,"n":13039,"o":7.22,"t":"2026-03-02T05:00:00Z","v":1116083,"vw":7.417715},{"c":7.28,"h":7.39,"l":7.13,"n":12031,"o":7.32,"t":"2026-03-03T05:00:00Z","v":917085,"vw":7.281973},{"c":7.42,"h":7.45,"l":7.21,"n":9628,"o":7.28,"t":"2026-03-04T05:00:00Z","v":931279,"vw":7.40524},{"c":7.26,"h":7.39,"l":7.17,"n":18479,"o":7.32,"t":"2026-03-05T05:00:00Z","v":1522581,"vw":7.251261},{"c":7.23,"h":7.28,"l":7.01,"n":12973,"o":7.22,"t":"2026-03-06T05:00:00Z","v":1144617,"vw":7.206862},{"c":7.3,"h":7.33,"l":7.002,"n":12391,"o":7.14,"t":"2026-03-09T04:00:00Z","v":834127,"vw":7.218066},{"c":7.21,"h":7.43,"l":7.13,"n":15649,"o":7.23,"t":"2026-03-10T04:00:00Z","v":1155359,"vw":7.226695},{"c":7.03,"h":7.16,"l":6.93,"n":11987,"o":7.14,"t":"2026-03-11T04:00:00Z","v":850639,"vw":7.031298},{"c":7,"h":7.24,"l":6.965,"n":12611,"o":7.03,"t":"2026-03-12T04:00:00Z","v":845680,"vw":7.090415},{"c":6.96,"h":7.055,"l":6.862,"n":10849,"o":7.03,"t":"2026-03-13T04:00:00Z","v":820008,"vw":6.941661},{"c":6.87,"h":7.06,"l":6.85,"n":12381,"o":7.01,"t":"2026-03-16T04:00:00Z","v":707010,"vw":6.921449},{"c":7.07,"h":7.115,"l":6.8101,"n":12554,"o":6.91,"t":"2026-03-17T04:00:00Z","v":1138768,"vw":7.040349},{"c":6.91,"h":7.09,"l":6.86,"n":15072,"o":6.99,"t":"2026-03-18T04:00:00Z","v":1297418,"vw":6.948306},{"c":6.34,"h":7.18,"l":5.93,"n":22917,"o":6.83,"t":"2026-03-19T04:00:00Z","v":2523499,"vw":6.358918},{"c":6.52,"h":6.655,"l":6.03,"n":20168,"o":6.03,"t":"2026-03-20T04:00:00Z","v":3931517,"vw":6.482191},{"c":6.71,"h":6.88,"l":6.51,"n":19094,"o":6.65,"t":"2026-03-23T04:00:00Z","v":1860009,"vw":6.728077},{"c":6.61,"h":6.65,"l":6.46,"n":11057,"o":6.65,"t":"2026-03-24T04:00:00Z","v":1038025,"vw":6.595147},{"c":6.62,"h":6.74,"l":6.51,"n":11123,"o":6.68,"t":"2026-03-25T04:00:00Z","v":902025,"vw":6.62516},{"c":6.61,"h":6.715,"l":6.505,"n":10990,"o":6.54,"t":"2026-03-26T04:00:00Z","v":1075993,"vw":6.596216},{"c":6.29,"h":6.56,"l":6.265,"n":9527,"o":6.55,"t":"2026-03-27T04:00:00Z","v":703828,"vw":6.34242},{"c":6.38,"h":6.445,"l":6.26,"n":10676,"o":6.3,"t":"2026-03-30T04:00:00Z","v":959734,"vw":6.368933},{"c":6.44,"h":6.56,"l":6.275,"n":11792,"o":6.42,"t":"2026-03-31T04:00:00Z","v":1782830,"vw":6.437092},{"c":6.29,"h":6.525,"l":6.27,"n":11432,"o":6.48,"t":"2026-04-01T04:00:00Z","v":918448,"vw":6.342852},{"c":6.38,"h":6.44,"l":6.1,"n":11026,"o":6.27,"t":"2026-04-02T04:00:00Z","v":721970,"vw":6.351445},{"c":6.49,"h":6.675,"l":6.34,"n":9690,"o":6.44,"t":"2026-04-06T04:00:00Z","v":976904,"vw":6.544862},{"c":6.45,"h":6.59,"l":6.4,"n":13026,"o":6.49,"t":"2026-04-07T04:00:00Z","v":1095967,"vw":6.457279},{"c":6.63,"h":6.81,"l":6.585,"n":13806,"o":6.68,"t":"2026-04-08T04:00:00Z","v":2037410,"vw":6.649857},{"c":6.61,"h":6.64,"l":6.44,"n":10913,"o":6.58,"t":"2026-04-09T04:00:00Z","v":920327,"vw":6.566169},{"c":6.22,"h":6.625,"l":6.2,"n":11396,"o":6.6,"t":"2026-04-10T04:00:00Z","v":835087,"vw":6.301764},{"c":6.43,"h":6.445,"l":6.12,"n":11830,"o":6.2,"t":"2026-04-13T04:00:00Z","v":959027,"vw":6.376508},{"c":6.63,"h":6.775,"l":6.53,"n":13095,"o":6.57,"t":"2026-04-14T04:00:00Z","v":1396826,"vw":6.645052},{"c":6.72,"h":6.85,"l":6.61,"n":11518,"o":6.85,"t":"2026-04-15T04:00:00Z","v":936967,"vw":6.688389},{"c":6.71,"h":6.87,"l":6.64,"n":9939,"o":6.73,"t":"2026-04-16T04:00:00Z","v":1419460,"vw":6.727395},{"c":6.77,"h":6.93,"l":6.71,"n":12179,"o":6.82,"t":"2026-04-17T04:00:00Z","v":1179270,"vw":6.788803},{"c":6.87,"h":6.9225,"l":6.695,"n":11207,"o":6.72,"t":"2026-04-20T04:00:00Z","v":1654286,"vw":6.845307},{"c":6.41,"h":6.885,"l":6.39,"n":13374,"o":6.87,"t":"2026-04-21T04:00:00Z","v":1630621,"vw":6.652661},{"c":6.47,"h":6.56,"l":6.275,"n":11387,"o":6.44,"t":"2026-04-22T04:00:00Z","v":1022869,"vw":6.422547},{"c":6.51,"h":6.565,"l":6.39,"n":9499,"o":6.45,"t":"2026-04-23T04:00:00Z","v":901498,"vw":6.494012},{"c":6.55,"h":6.565,"l":6.29,"n":10443,"o":6.48,"t":"2026-04-24T04:00:00Z","v":822501,"vw":6.459824},{"c":6.75,"h":6.82,"l":6.54,"n":12583,"o":6.54,"t":"2026-04-27T04:00:00Z","v":1162343,"vw":6.753691},{"c":6.7,"h":6.82,"l":6.59,"n":9327,"o":6.8,"t":"2026-04-28T04:00:00Z","v":582295,"vw":6.670151},{"c":6.55,"h":6.68,"l":6.42,"n":11756,"o":6.68,"t":"2026-04-29T04:00:00Z","v":1757736,"vw":6.483881},{"c":6.54,"h":6.59,"l":6.35,"n":12027,"o":6.56,"t":"2026-04-30T04:00:00Z","v":923230,"vw":6.491299},{"c":6.61,"h":6.69,"l":6.53,"n":9863,"o":6.58,"t":"2026-05-01T04:00:00Z","v":816888,"vw":6.61389},{"c":6.63,"h":6.765,"l":6.535,"n":9108,"o":6.56,"t":"2026-05-04T04:00:00Z","v":667857,"vw":6.617625},{"c":6.47,"h":6.62,"l":6.415,"n":10867,"o":6.61,"t":"2026-05-05T04:00:00Z","v":1086605,"vw":6.457612},{"c":6.76,"h":6.905,"l":6.48,"n":16371,"o":6.51,"t":"2026-05-06T04:00:00Z","v":2229214,"vw":6.784674},{"c":6.94,"h":6.95,"l":6.74,"n":13176,"o":6.79,"t":"2026-05-07T04:00:00Z","v":1480772,"vw":6.88471},{"c":6.74,"h":7.06,"l":6.7,"n":12392,"o":6.89,"t":"2026-05-08T04:00:00Z","v":927643,"vw":6.789336},{"c":6.59,"h":6.8,"l":6.48,"n":12959,"o":6.76,"t":"2026-05-11T04:00:00Z","v":1079542,"vw":6.596106},{"c":6.82,"h":6.89,"l":6.64,"n":14823,"o":6.64,"t":"2026-05-12T04:00:00Z","v":1240276,"vw":6.798327},{"c":6.77,"h":7.02,"l":6.465,"n":30058,"o":6.73,"t":"2026-05-13T04:00:00Z","v":3636835,"vw":6.764643},{"c":7.44,"h":7.65,"l":6.94,"n":32564,"o":7.175,"t":"2026-05-14T04:00:00Z","v":4276622,"vw":7.394699},{"c":7.72,"h":8.0388,"l":7.64,"n":33296,"o":7.78,"t":"2026-05-15T04:00:00Z","v":3574894,"vw":7.776067},{"c":7.7,"h":8.11,"l":7.68,"n":26815,"o":7.75,"t":"2026-05-18T04:00:00Z","v":2589792,"vw":7.865351},{"c":7.63,"h":7.745,"l":7.44,"n":18355,"o":7.7,"t":"2026-05-19T04:00:00Z","v":1359500,"vw":7.627334},{"c":7.68,"h":7.79,"l":7.495,"n":18688,"o":7.76,"t":"2026-05-20T04:00:00Z","v":1542162,"vw":7.626832},{"c":7.67,"h":7.71,"l":7.47,"n":15349,"o":7.57,"t":"2026-05-21T04:00:00Z","v":1003520,"vw":7.632149},{"c":7.33,"h":7.6699,"l":7.3,"n":16952,"o":7.64,"t":"2026-05-22T04:00:00Z","v":1433961,"vw":7.38588},{"c":7.28,"h":7.39,"l":7.125,"n":19303,"o":7.37,"t":"2026-05-26T04:00:00Z","v":1511101,"vw":7.259478},{"c":7.34,"h":7.4,"l":7.2406,"n":14595,"o":7.3,"t":"2026-05-27T04:00:00Z","v":1091267,"vw":7.334708},{"c":7.33,"h":7.4799,"l":7.26,"n":14116,"o":7.34,"t":"2026-05-28T04:00:00Z","v":1038827,"vw":7.39932},{"c":7.17,"h":7.525,"l":7.145,"n":14192,"o":7.525,"t":"2026-05-29T04:00:00Z","v":1739505,"vw":7.214737},{"c":6.67,"h":7.28,"l":6.62,"n":20126,"o":7.28,"t":"2026-06-01T04:00:00Z","v":1835147,"vw":6.795967},{"c":6.47,"h":7.26,"l":6.45,"n":22181,"o":7.16,"t":"2026-06-02T04:00:00Z","v":3022468,"vw":6.71729},{"c":6.78,"h":6.97,"l":6.665,"n":19286,"o":6.81,"t":"2026-06-03T04:00:00Z","v":2741443,"vw":6.790865},{"c":6.63,"h":7.115,"l":6.535,"n":19630,"o":6.8,"t":"2026-06-04T04:00:00Z","v":1709297,"vw":6.747226},{"c":6.68,"h":6.79,"l":6.5801,"n":15811,"o":6.63,"t":"2026-06-05T04:00:00Z","v":1802315,"vw":6.693401},{"c":6.64,"h":6.77,"l":6.565,"n":14415,"o":6.64,"t":"2026-06-08T04:00:00Z","v":1700476,"vw":6.656982},{"c":6.87,"h":6.97,"l":6.5501,"n":18106,"o":6.66,"t":"2026-06-09T04:00:00Z","v":1673486,"vw":6.839435},{"c":6.89,"h":7.2,"l":6.805,"n":17383,"o":7.1,"t":"2026-06-10T04:00:00Z","v":1862035,"vw":6.944038},{"c":7,"h":7.12,"l":6.935,"n":17652,"o":6.995,"t":"2026-06-11T04:00:00Z","v":1551182,"vw":7.012011},{"c":7.09,"h":7.17,"l":6.91,"n":15445,"o":7.01,"t":"2026-06-12T04:00:00Z","v":1456654,"vw":7.05967},{"c":7.23,"h":7.38,"l":6.99,"n":15427,"o":7.38,"t":"2026-06-15T04:00:00Z","v":1272766,"vw":7.137284},{"c":7.52,"h":7.55,"l":7.225,"n":16462,"o":7.225,"t":"2026-06-16T04:00:00Z","v":1581799,"vw":7.465504},{"c":7.54,"h":7.85,"l":7.45,"n":15743,"o":7.51,"t":"2026-06-17T04:00:00Z","v":1708785,"vw":7.58372},{"c":7.79,"h":7.88,"l":7.58,"n":14575,"o":7.63,"t":"2026-06-18T04:00:00Z","v":2836187,"vw":7.762407},{"c":7.92,"h":8.005,"l":7.76,"n":21566,"o":7.76,"t":"2026-06-22T04:00:00Z","v":2725623,"vw":7.92459},{"c":8.2,"h":8.215,"l":7.92,"n":21327,"o":7.92,"t":"2026-06-23T04:00:00Z","v":2944538,"vw":8.134959},{"c":8.47,"h":8.63,"l":8.27,"n":20661,"o":8.47,"t":"2026-06-24T04:00:00Z","v":4296642,"vw":8.479959},{"c":8.48,"h":8.645,"l":8.38,"n":20743,"o":8.38,"t":"2026-06-25T04:00:00Z","v":2056827,"vw":8.513891},{"c":8.66,"h":8.795,"l":8.43,"n":18598,"o":8.43,"t":"2026-06-26T04:00:00Z","v":6439829,"vw":8.64868},{"c":8.66,"h":8.75,"l":8.52,"n":17218,"o":8.64,"t":"2026-06-29T04:00:00Z","v":1660178,"vw":8.648856},{"c":8.57,"h":8.74,"l":8.42,"n":18219,"o":8.62,"t":"2026-06-30T04:00:00Z","v":1641965,"vw":8.602468},{"c":8.86,"h":9,"l":8.57,"n":17022,"o":8.57,"t":"2026-07-01T04:00:00Z","v":1408141,"vw":8.863421},{"c":9.1,"h":9.315,"l":8.8,"n":25640,"o":8.91,"t":"2026-07-02T04:00:00Z","v":2548290,"vw":9.137605},{"c":9.53,"h":9.7,"l":9.05,"n":29945,"o":9.09,"t":"2026-07-06T04:00:00Z","v":3139553,"vw":9.511773},{"c":9.6,"h":9.745,"l":9.36,"n":26199,"o":9.6,"t":"2026-07-07T04:00:00Z","v":2576009,"vw":9.542053},{"c":9.59,"h":9.74,"l":9.37,"n":23144,"o":9.47,"t":"2026-07-08T04:00:00Z","v":3015200,"vw":9.604037},{"c":9.82,"h":9.83,"l":9.31,"n":20912,"o":9.6,"t":"2026-07-09T04:00:00Z","v":2411190,"vw":9.624302},{"c":9.7,"h":9.9,"l":9.48,"n":19470,"o":9.9,"t":"2026-07-10T04:00:00Z","v":1746460,"vw":9.670663},{"c":9.67,"h":9.935,"l":9.57,"n":21367,"o":9.666,"t":"2026-07-13T04:00:00Z","v":1907432,"vw":9.725808},{"c":9.34,"h":9.73,"l":9.28,"n":20704,"o":9.73,"t":"2026-07-14T04:00:00Z","v":1867308,"vw":9.375623},{"c":9.6,"h":9.69,"l":8.96,"n":18680,"o":9.26,"t":"2026-07-15T04:00:00Z","v":1911789,"vw":9.485265},{"c":9.9,"h":10.03,"l":9.63,"n":23914,"o":9.67,"t":"2026-07-16T04:00:00Z","v":3181565,"vw":9.903726},{"c":9.69,"h":9.985,"l":9.6,"n":18996,"o":9.75,"t":"2026-07-17T04:00:00Z","v":1672068,"vw":9.768708},{"c":9.69,"h":9.9,"l":9.555,"n":22675,"o":9.56,"t":"2026-07-20T04:00:00Z","v":2153186,"vw":9.715635},{"c":9.74,"h":9.805,"l":9.56,"n":15713,"o":9.62,"t":"2026-07-21T04:00:00Z","v":1404207,"vw":9.69115},{"c":9.43,"h":9.75,"l":9.41,"n":16176,"o":9.75,"t":"2026-07-22T04:00:00Z","v":1517031,"vw":9.47427},{"c":9.08,"h":9.48,"l":9,"n":21640,"o":9.39,"t":"2026-07-23T04:00:00Z","v":2094968,"vw":9.15105},{"c":9.45,"h":9.69,"l":9.23,"n":25326,"o":9.24,"t":"2026-07-24T04:00:00Z","v":2955649,"vw":9.511676},{"c":9.67,"h":9.77,"l":9.48,"n":20763,"o":9.48,"t":"2026-07-27T04:00:00Z","v":1958499,"vw":9.681026},{"c":9.89,"h":9.905,"l":9.66,"n":15276,"o":9.67,"t":"2026-07-28T04:00:00Z","v":1555952,"vw":9.817653},{"c":9.75,"h":10,"l":9.69,"n":18375,"o":9.89,"t":"2026-07-29T04:00:00Z","v":1648497,"vw":9.773469},{"c":9.69,"h":9.78,"l":9.57,"n":15208,"o":9.625,"t":"2026-07-30T04:00:00Z","v":1235024,"vw":9.697933},{"c":9.39,"h":9.625,"l":9.28,"n":20951,"o":9.56,"t":"2026-07-31T04:00:00Z","v":1733870,"vw":9.385073},{"c":9.61,"h":9.77,"l":9.4601,"n":24977,"o":9.6,"t":"2026-08-03T04:00:00Z","v":1806136,"vw":9.667165},{"c":9.36,"h":9.59,"l":9.305,"n":20972,"o":9.55,"t":"2026-08-04T04:00:00Z","v":1814551,"vw":9.4089},{"c":9.33,"h":9.465,"l":9.16,"n":20637,"o":9.4,"t":"2026-08-05T04:00:00Z","v":1857310,"vw":9.337762},{"c":9.31,"h":9.37,"l":9.12,"n":15359,"o":9.29,"t":"2026-08-06T04:00:00Z","v":1282142,"vw":9.296359},{"c":9.49,"h":9.515,"l":9.28,"n":14786,"o":9.3,"t":"2026-08-07T04:00:00Z","v":1171969,"vw":9.444059},{"c":9.46,"h":9.5675,"l":9.275,"n":17166,"o":9.365,"t":"2026-08-10T04:00:00Z","v":1466463,"vw":9.44972},{"c":8.95,"h":9.615,"l":8.91,"n":26425,"o":9.46,"t":"2026-08-11T04:00:00Z","v":2679653,"vw":9.056102},{"c":9.05,"h":9.165,"l":8.755,"n":32239,"o":8.9,"t":"2026-08-12T04:00:00Z","v":3682166,"vw":9.046117},{"c":11.29,"h":11.535,"l":9.58,"n":74490,"o":10.09,"t":"2026-08-13T04:00:00Z","v":10052591,"vw":10.909337},{"c":12.32,"h":12.52,"l":11.38,"n":69744,"o":11.91,"t":"2026-08-14T04:00:00Z","v":7279138,"vw":12.165355},{"c":12.69,"h":12.7,"l":11.98,"n":39672,"o":12.21,"t":"2026-08-17T04:00:00Z","v":4269548,"vw":12.479809},{"c":12.67,"h":12.76,"l":12.23,"n":36537,"o":12.68,"t":"2026-08-18T04:00:00Z","v":5043693,"vw":12.480248},{"c":13.16,"h":13.16,"l":12.69,"n":24366,"o":12.92,"t":"2026-08-19T04:00:00Z","v":2478649,"vw":12.951372},{"c":12.97,"h":13.395,"l":12.895,"n":34242,"o":13.04,"t":"2026-08-20T04:00:00Z","v":3284752,"vw":13.089454},{"c":13.16,"h":13.605,"l":12.39,"n":65436,"o":12.775,"t":"2026-08-21T04:00:00Z","v":8415742,"vw":13.226081},{"c":13.7,"h":13.98,"l":13.375,"n":49384,"o":13.48,"t":"2026-08-24T04:00:00Z","v":5363964,"vw":13.725081},{"c":13.59,"h":13.84,"l":13.4,"n":33932,"o":13.625,"t":"2026-08-25T04:00:00Z","v":2894907,"vw":13.58836},{"c":13.62,"h":13.915,"l":13.42,"n":27434,"o":13.65,"t":"2026-08-26T04:00:00Z","v":2506831,"vw":13.725212},{"c":13.82,"h":14,"l":13.52,"n":30781,"o":13.62,"t":"2026-08-27T04:00:00Z","v":3714893,"vw":13.816282},{"c":13.32,"h":13.9,"l":13.275,"n":24623,"o":13.9,"t":"2026-08-28T04:00:00Z","v":2219723,"vw":13.386615},{"c":13.42,"h":13.56,"l":12.97,"n":35760,"o":13.41,"t":"2026-08-31T04:00:00Z","v":4035496,"vw":13.305755},{"c":13.46,"h":13.565,"l":13.222,"n":20354,"o":13.38,"t":"2026-09-01T04:00:00Z","v":2052607,"vw":13.442131},{"c":13.2,"h":13.6099,"l":13.055,"n":22084,"o":13.53,"t":"2026-09-02T04:00:00Z","v":1881400,"vw":13.269618},{"c":13.64,"h":13.64,"l":13.02,"n":19365,"o":13.22,"t":"2026-09-03T04:00:00Z","v":2288085,"vw":13.459899},{"c":13.58,"h":13.83,"l":13.46,"n":19925,"o":13.58,"t":"2026-09-04T04:00:00Z","v":1843189,"vw":13.623919},{"c":13.66,"h":13.95,"l":13.38,"n":35176,"o":13.43,"t":"2026-09-08T04:00:00Z","v":5448935,"vw":13.737932},{"c":14.02,"h":14.045,"l":13.47,"n":29081,"o":13.66,"t":"2026-09-09T04:00:00Z","v":3135448,"vw":13.87143},{"c":13.86,"h":14.1574,"l":13.68,"n":28627,"o":14.03,"t":"2026-09-10T04:00:00Z","v":3907534,"vw":13.872318},{"c":14.08,"h":14.541,"l":13.88,"n":22404,"o":13.98,"t":"2026-09-11T04:00:00Z","v":2367636,"vw":14.104537},{"c":14.38,"h":14.695,"l":14.2,"n":26868,"o":14.27,"t":"2026-09-14T04:00:00Z","v":2584641,"vw":14.455778},{"c":14.31,"h":14.45,"l":14.052,"n":32318,"o":14.34,"t":"2026-09-15T04:00:00Z","v":3479824,"vw":14.273216},{"c":14.26,"h":14.71,"l":14.195,"n":42052,"o":14.31,"t":"2026-09-16T04:00:00Z","v":4806402,"vw":14.378861},{"c":13.97,"h":14.36,"l":13.8039,"n":37168,"o":14.33,"t":"2026-09-17T04:00:00Z","v":3275636,"vw":14.009729},{"c":13.67,"h":14.08,"l":13.585,"n":28271,"o":13.9,"t":"2026-09-18T04:00:00Z","v":6544243,"vw":13.693334},{"c":13.44,"h":13.725,"l":13.4,"n":24232,"o":13.65,"t":"2026-09-21T04:00:00Z","v":2149620,"vw":13.502906},{"c":13.22,"h":13.5486,"l":13.1,"n":26796,"o":13.45,"t":"2026-09-22T04:00:00Z","v":3113683,"vw":13.263209},{"c":12.79,"h":13.125,"l":12.69,"n":24650,"o":13.12,"t":"2026-09-23T04:00:00Z","v":2426461,"vw":12.840209},{"c":12.38,"h":12.94,"l":12.26,"n":35007,"o":12.94,"t":"2026-09-24T04:00:00Z","v":4957908,"vw":12.563196},{"c":12.41,"h":12.54,"l":12.09,"n":24541,"o":12.27,"t":"2026-09-25T04:00:00Z","v":2281107,"vw":12.35559},{"c":12.69,"h":12.715,"l":12.3,"n":23300,"o":12.3,"t":"2026-09-28T04:00:00Z","v":2071253,"vw":12.611034},{"c":12.78,"h":12.8,"l":12.345,"n":20887,"o":12.62,"t":"2026-09-29T04:00:00Z","v":1891333,"vw":12.61784},{"c":12.41,"h":12.69,"l":12.21,"n":42128,"o":12.29,"t":"2026-09-30T04:00:00Z","v":5800574,"vw":12.384386},{"c":12.43,"h":12.68,"l":12.25,"n":24884,"o":12.39,"t":"2026-10-01T04:00:00Z","v":2276592,"vw":12.489896},{"c":12.59,"h":12.75,"l":12.5,"n":23782,"o":12.56,"t":"2026-10-02T04:00:00Z","v":2061210,"vw":12.62222},{"c":12.37,"h":12.65,"l":12.205,"n":34008,"o":12.65,"t":"2026-10-05T04:00:00Z","v":4605334,"vw":12.381088},{"c":12.22,"h":12.625,"l":12.135,"n":28971,"o":12.34,"t":"2026-10-06T04:00:00Z","v":3304895,"vw":12.312896},{"c":12.31,"h":12.545,"l":12.135,"n":27040,"o":12.24,"t":"2026-10-07T04:00:00Z","v":4605004,"vw":12.311769},{"c":12.24,"h":12.4,"l":12,"n":22346,"o":12.24,"t":"2026-10-08T04:00:00Z","v":2489872,"vw":12.205134},{"c":12.25,"h":12.38,"l":12.145,"n":18371,"o":12.24,"t":"2026-10-09T04:00:00Z","v":1680858,"vw":12.255427},{"c":12.21,"h":12.49,"l":12.1,"n":17722,"o":12.49,"t":"2026-10-12T04:00:00Z","v":1756369,"vw":12.210169},{"c":12.18,"h":12.3799,"l":12.025,"n":17202,"o":12.23,"t":"2026-10-13T04:00:00Z","v":1863493,"vw":12.165089},{"c":12.36,"h":12.38,"l":12.07,"n":20634,"o":12.07,"t":"2026-10-14T04:00:00Z","v":2028460,"vw":12.226074},{"c":12.64,"h":12.64,"l":12.25,"n":18229,"o":12.4,"t":"2026-10-15T04:00:00Z","v":1861881,"vw":12.576785},{"c":12.34,"h":12.72,"l":12.25,"n":14153,"o":12.65,"t":"2026-10-16T04:00:00Z","v":2327269,"vw":12.380637},{"c":12.44,"h":12.58,"l":12.3201,"n":18970,"o":12.34,"t":"2026-10-19T04:00:00Z","v":1616990,"vw":12.458074},{"c":12.75,"h":12.85,"l":12.435,"n":17963,"o":12.51,"t":"2026-10-20T04:00:00Z","v":1785654,"vw":12.754113},{"c":12.99,"h":13,"l":12.615,"n":20373,"o":12.8,"t":"2026-10-21T04:00:00Z","v":2780151,"vw":12.818144},{"c":13.32,"h":13.34,"l":13.03,"n":23659,"o":13.1,"t":"2026-10-22T04:00:00Z","v":1777560,"vw":13.238876}],"volatilityBars":[{"c":13.71,"h":13.71,"l":13.6918,"n":2,"o":13.6918,"t":"2026-09-21T11:00:00Z","v":2100,"vw":13.692667},{"c":13.82,"h":13.86,"l":13.81,"n":5,"o":13.81,"t":"2026-09-21T12:15:00Z","v":2700,"vw":13.824151},{"c":13.71,"h":13.72,"l":13.71,"n":2,"o":13.72,"t":"2026-09-21T12:45:00Z","v":588,"vw":13.714252},{"c":13.66,"h":13.67,"l":13.66,"n":6,"o":13.67,"t":"2026-09-21T13:15:00Z","v":1924,"vw":13.660552},{"c":13.7,"h":13.7,"l":13.4,"n":984,"o":13.65,"t":"2026-09-21T13:30:00Z","v":127156,"vw":13.559949},{"c":13.625,"h":13.725,"l":13.565,"n":1033,"o":13.71,"t":"2026-09-21T13:45:00Z","v":90114,"vw":13.615545},{"c":13.575,"h":13.63,"l":13.52,"n":1048,"o":13.625,"t":"2026-09-21T14:00:00Z","v":101185,"vw":13.570587},{"c":13.585,"h":13.6,"l":13.51,"n":923,"o":13.5799,"t":"2026-09-21T14:15:00Z","v":60724,"vw":13.560501},{"c":13.5492,"h":13.585,"l":13.535,"n":564,"o":13.57,"t":"2026-09-21T14:30:00Z","v":32082,"vw":13.54983},{"c":13.56,"h":13.575,"l":13.54,"n":721,"o":13.545,"t":"2026-09-21T14:45:00Z","v":44437,"vw":13.556592},{"c":13.575,"h":13.58,"l":13.495,"n":590,"o":13.565,"t":"2026-09-21T15:00:00Z","v":38783,"vw":13.524823},{"c":13.565,"h":13.585,"l":13.55,"n":582,"o":13.5708,"t":"2026-09-21T15:15:00Z","v":31600,"vw":13.563882},{"c":13.615,"h":13.62,"l":13.565,"n":570,"o":13.565,"t":"2026-09-21T15:30:00Z","v":31866,"vw":13.591328},{"c":13.595,"h":13.635,"l":13.585,"n":664,"o":13.615,"t":"2026-09-21T15:45:00Z","v":40406,"vw":13.6078},{"c":13.64,"h":13.64,"l":13.595,"n":747,"o":13.6,"t":"2026-09-21T16:00:00Z","v":50744,"vw":13.611286},{"c":13.58,"h":13.65,"l":13.58,"n":733,"o":13.6389,"t":"2026-09-21T16:15:00Z","v":32250,"vw":13.621073},{"c":13.555,"h":13.595,"l":13.555,"n":608,"o":13.585,"t":"2026-09-21T16:30:00Z","v":28728,"vw":13.577036},{"c":13.505,"h":13.5579,"l":13.5,"n":533,"o":13.5579,"t":"2026-09-21T16:45:00Z","v":26369,"vw":13.528724},{"c":13.5,"h":13.505,"l":13.465,"n":738,"o":13.505,"t":"2026-09-21T17:00:00Z","v":44569,"vw":13.480626},{"c":13.485,"h":13.505,"l":13.4729,"n":663,"o":13.505,"t":"2026-09-21T17:15:00Z","v":40527,"vw":13.487013},{"c":13.49,"h":13.505,"l":13.465,"n":637,"o":13.485,"t":"2026-09-21T17:30:00Z","v":41971,"vw":13.487913},{"c":13.475,"h":13.505,"l":13.47,"n":748,"o":13.488,"t":"2026-09-21T17:45:00Z","v":53371,"vw":13.489303},{"c":13.475,"h":13.48,"l":13.44,"n":1063,"o":13.475,"t":"2026-09-21T18:00:00Z","v":93393,"vw":13.46082},{"c":13.5,"h":13.51,"l":13.47,"n":990,"o":13.475,"t":"2026-09-21T18:15:00Z","v":61660,"vw":13.490952},{"c":13.515,"h":13.525,"l":13.475,"n":919,"o":13.505,"t":"2026-09-21T18:30:00Z","v":64339,"vw":13.501663},{"c":13.51,"h":13.53,"l":13.5001,"n":796,"o":13.515,"t":"2026-09-21T18:45:00Z","v":38574,"vw":13.512379},{"c":13.485,"h":13.535,"l":13.485,"n":948,"o":13.515,"t":"2026-09-21T19:00:00Z","v":48007,"vw":13.51771},{"c":13.445,"h":13.505,"l":13.4424,"n":1169,"o":13.4801,"t":"2026-09-21T19:15:00Z","v":87739,"vw":13.462089},{"c":13.455,"h":13.465,"l":13.44,"n":1007,"o":13.44,"t":"2026-09-21T19:30:00Z","v":57741,"vw":13.455913},{"c":13.435,"h":13.51,"l":13.425,"n":3731,"o":13.455,"t":"2026-09-21T19:45:00Z","v":379555,"vw":13.460645},{"c":13.44,"h":13.46,"l":13.44,"n":29,"o":13.44,"t":"2026-09-21T20:00:00Z","v":361105,"vw":13.440009},{"c":13.45,"h":13.51,"l":13.45,"n":7,"o":13.51,"t":"2026-09-21T20:30:00Z","v":730,"vw":13.476239},{"c":13.45,"h":13.45,"l":13.45,"n":1,"o":13.45,"t":"2026-09-21T21:45:00Z","v":200,"vw":13.45},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-09-21T23:15:00Z","v":100,"vw":13.5},{"c":13.49,"h":13.51,"l":13.49,"n":13,"o":13.51,"t":"2026-09-21T23:30:00Z","v":2210,"vw":13.498571},{"c":13.54,"h":13.54,"l":13.54,"n":1,"o":13.54,"t":"2026-09-22T08:15:00Z","v":228,"vw":13.54},{"c":13.62,"h":13.62,"l":13.62,"n":1,"o":13.62,"t":"2026-09-22T08:30:00Z","v":231,"vw":13.62},{"c":13.3959,"h":13.46,"l":13.3,"n":953,"o":13.45,"t":"2026-09-22T13:30:00Z","v":109642,"vw":13.382622},{"c":13.44,"h":13.49,"l":13.349,"n":868,"o":13.395,"t":"2026-09-22T13:45:00Z","v":61690,"vw":13.427444},{"c":13.52,"h":13.5486,"l":13.44,"n":897,"o":13.44,"t":"2026-09-22T14:00:00Z","v":81273,"vw":13.496935},{"c":13.385,"h":13.51,"l":13.37,"n":723,"o":13.51,"t":"2026-09-22T14:15:00Z","v":38364,"vw":13.440673},{"c":13.175,"h":13.385,"l":13.175,"n":2054,"o":13.385,"t":"2026-09-22T14:30:00Z","v":226360,"vw":13.258738},{"c":13.155,"h":13.185,"l":13.14,"n":1296,"o":13.17,"t":"2026-09-22T14:45:00Z","v":96361,"vw":13.158777},{"c":13.135,"h":13.2,"l":13.1,"n":1091,"o":13.145,"t":"2026-09-22T15:00:00Z","v":88642,"vw":13.152078},{"c":13.175,"h":13.185,"l":13.12,"n":685,"o":13.135,"t":"2026-09-22T15:15:00Z","v":48195,"vw":13.152342},{"c":13.195,"h":13.2,"l":13.17,"n":511,"o":13.175,"t":"2026-09-22T15:30:00Z","v":27125,"vw":13.187262},{"c":13.185,"h":13.21,"l":13.18,"n":475,"o":13.195,"t":"2026-09-22T15:45:00Z","v":23622,"vw":13.190246},{"c":13.205,"h":13.21,"l":13.18,"n":484,"o":13.185,"t":"2026-09-22T16:00:00Z","v":23977,"vw":13.192956},{"c":13.26,"h":13.26,"l":13.19,"n":814,"o":13.21,"t":"2026-09-22T16:15:00Z","v":44881,"vw":13.222845},{"c":13.255,"h":13.26,"l":13.24,"n":459,"o":13.26,"t":"2026-09-22T16:30:00Z","v":18232,"vw":13.249724},{"c":13.215,"h":13.29,"l":13.21,"n":601,"o":13.26,"t":"2026-09-22T16:45:00Z","v":41781,"vw":13.250949},{"c":13.215,"h":13.215,"l":13.19,"n":576,"o":13.215,"t":"2026-09-22T17:00:00Z","v":24233,"vw":13.206139},{"c":13.22,"h":13.22,"l":13.19,"n":570,"o":13.2101,"t":"2026-09-22T17:15:00Z","v":30752,"vw":13.205036},{"c":13.2599,"h":13.275,"l":13.22,"n":479,"o":13.22,"t":"2026-09-22T17:30:00Z","v":26346,"vw":13.251092},{"c":13.275,"h":13.28,"l":13.24,"n":583,"o":13.26,"t":"2026-09-22T17:45:00Z","v":26739,"vw":13.255422},{"c":13.275,"h":13.29,"l":13.27,"n":535,"o":13.275,"t":"2026-09-22T18:00:00Z","v":19580,"vw":13.279339},{"c":13.225,"h":13.285,"l":13.225,"n":712,"o":13.275,"t":"2026-09-22T18:15:00Z","v":41935,"vw":13.255042},{"c":13.285,"h":13.29,"l":13.2262,"n":768,"o":13.2262,"t":"2026-09-22T18:30:00Z","v":37916,"vw":13.268067},{"c":13.365,"h":13.365,"l":13.26,"n":844,"o":13.28,"t":"2026-09-22T18:45:00Z","v":70222,"vw":13.292006},{"c":13.38,"h":13.4,"l":13.35,"n":731,"o":13.37,"t":"2026-09-22T19:00:00Z","v":44824,"vw":13.379348},{"c":13.329,"h":13.38,"l":13.315,"n":1084,"o":13.38,"t":"2026-09-22T19:15:00Z","v":103013,"vw":13.34748},{"c":13.25,"h":13.34,"l":13.245,"n":2638,"o":13.325,"t":"2026-09-22T19:30:00Z","v":370185,"vw":13.306338},{"c":13.23,"h":13.35,"l":13.14,"n":4949,"o":13.255,"t":"2026-09-22T19:45:00Z","v":604867,"vw":13.223384},{"c":13.29,"h":13.31,"l":13.22,"n":37,"o":13.22,"t":"2026-09-22T20:00:00Z","v":634057,"vw":13.220069},{"c":13.2,"h":13.2,"l":13.2,"n":2,"o":13.2,"t":"2026-09-22T20:45:00Z","v":777,"vw":13.2},{"c":13.1256,"h":13.1256,"l":13.12,"n":2,"o":13.12,"t":"2026-09-22T21:15:00Z","v":300,"vw":13.121867},{"c":13.22,"h":13.22,"l":13.22,"n":1,"o":13.22,"t":"2026-09-22T22:15:00Z","v":250,"vw":13.22},{"c":13.22,"h":13.22,"l":13.22,"n":1,"o":13.22,"t":"2026-09-22T22:45:00Z","v":100,"vw":13.22},{"c":13.12,"h":13.12,"l":13.12,"n":1,"o":13.12,"t":"2026-09-22T23:30:00Z","v":800,"vw":13.12},{"c":13.2,"h":13.2,"l":13.2,"n":2,"o":13.2,"t":"2026-09-23T13:00:00Z","v":525,"vw":13.2},{"c":13.11,"h":13.14,"l":13.11,"n":7,"o":13.14,"t":"2026-09-23T13:15:00Z","v":1232,"vw":13.122203},{"c":12.935,"h":13.125,"l":12.92,"n":997,"o":13.12,"t":"2026-09-23T13:30:00Z","v":126260,"vw":13.008665},{"c":12.97,"h":13.05,"l":12.92,"n":731,"o":12.936,"t":"2026-09-23T13:45:00Z","v":51440,"vw":12.972776},{"c":12.95,"h":12.98,"l":12.92,"n":805,"o":12.96,"t":"2026-09-23T14:00:00Z","v":56638,"vw":12.953568},{"c":12.935,"h":12.995,"l":12.92,"n":651,"o":12.95,"t":"2026-09-23T14:15:00Z","v":39086,"vw":12.945355},{"c":12.88,"h":12.94,"l":12.8509,"n":1289,"o":12.935,"t":"2026-09-23T14:30:00Z","v":163145,"vw":12.900924},{"c":12.895,"h":12.915,"l":12.865,"n":664,"o":12.88,"t":"2026-09-23T14:45:00Z","v":34743,"vw":12.889562},{"c":12.835,"h":12.9,"l":12.835,"n":775,"o":12.895,"t":"2026-09-23T15:00:00Z","v":40198,"vw":12.863979},{"c":12.875,"h":12.89,"l":12.82,"n":651,"o":12.832,"t":"2026-09-23T15:15:00Z","v":49814,"vw":12.85112},{"c":12.91,"h":12.935,"l":12.87,"n":775,"o":12.88,"t":"2026-09-23T15:30:00Z","v":46443,"vw":12.907963},{"c":12.925,"h":12.98,"l":12.915,"n":795,"o":12.915,"t":"2026-09-23T15:45:00Z","v":76760,"vw":12.946788},{"c":12.885,"h":12.93,"l":12.885,"n":560,"o":12.92,"t":"2026-09-23T16:00:00Z","v":27409,"vw":12.91626},{"c":12.805,"h":12.89,"l":12.8008,"n":798,"o":12.888,"t":"2026-09-23T16:15:00Z","v":58680,"vw":12.852902},{"c":12.775,"h":12.83,"l":12.765,"n":1018,"o":12.805,"t":"2026-09-23T16:30:00Z","v":79266,"vw":12.799227},{"c":12.78,"h":12.795,"l":12.712,"n":1007,"o":12.775,"t":"2026-09-23T16:45:00Z","v":76233,"vw":12.752847},{"c":12.84,"h":12.84,"l":12.7602,"n":514,"o":12.79,"t":"2026-09-23T17:00:00Z","v":32176,"vw":12.792389},{"c":12.8,"h":12.87,"l":12.77,"n":764,"o":12.84,"t":"2026-09-23T17:15:00Z","v":45860,"vw":12.821517},{"c":12.815,"h":12.82,"l":12.8,"n":422,"o":12.8,"t":"2026-09-23T17:30:00Z","v":17874,"vw":12.808407},{"c":12.8,"h":12.83,"l":12.78,"n":603,"o":12.82,"t":"2026-09-23T17:45:00Z","v":28324,"vw":12.801042},{"c":12.775,"h":12.815,"l":12.7645,"n":711,"o":12.81,"t":"2026-09-23T18:00:00Z","v":40942,"vw":12.780234},{"c":12.825,"h":12.83,"l":12.775,"n":750,"o":12.78,"t":"2026-09-23T18:15:00Z","v":37699,"vw":12.797423},{"c":12.825,"h":12.855,"l":12.82,"n":620,"o":12.825,"t":"2026-09-23T18:30:00Z","v":37103,"vw":12.840303},{"c":12.815,"h":12.9,"l":12.815,"n":1175,"o":12.82,"t":"2026-09-23T18:45:00Z","v":105683,"vw":12.862525},{"c":12.81,"h":12.85,"l":12.8001,"n":648,"o":12.82,"t":"2026-09-23T19:00:00Z","v":56597,"vw":12.828868},{"c":12.8841,"h":12.89,"l":12.805,"n":873,"o":12.81,"t":"2026-09-23T19:15:00Z","v":70089,"vw":12.834227},{"c":12.775,"h":12.9,"l":12.775,"n":1439,"o":12.89,"t":"2026-09-23T19:30:00Z","v":112234,"vw":12.823617},{"c":12.79,"h":12.865,"l":12.69,"n":4172,"o":12.77,"t":"2026-09-23T19:45:00Z","v":461868,"vw":12.782065},{"c":12.79,"h":12.82,"l":12.79,"n":31,"o":12.79,"t":"2026-09-23T20:00:00Z","v":444966,"vw":12.790015},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-09-24T11:00:00Z","v":117,"vw":12.75},{"c":12.73,"h":12.73,"l":12.73,"n":1,"o":12.73,"t":"2026-09-24T11:15:00Z","v":122,"vw":12.73},{"c":12.77,"h":12.77,"l":12.77,"n":3,"o":12.77,"t":"2026-09-24T11:30:00Z","v":154,"vw":12.77},{"c":12.6,"h":12.79,"l":12.6,"n":2,"o":12.79,"t":"2026-09-24T12:00:00Z","v":718437,"vw":12.789736},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-09-24T12:15:00Z","v":500,"vw":12.78},{"c":12.78,"h":12.78,"l":12.78,"n":2,"o":12.78,"t":"2026-09-24T13:15:00Z","v":125,"vw":12.78},{"c":12.84,"h":12.94,"l":12.79,"n":608,"o":12.94,"t":"2026-09-24T13:30:00Z","v":50473,"vw":12.896169},{"c":12.835,"h":12.86,"l":12.775,"n":520,"o":12.83,"t":"2026-09-24T13:45:00Z","v":27864,"vw":12.812666},{"c":12.8,"h":12.825,"l":12.76,"n":686,"o":12.82,"t":"2026-09-24T14:00:00Z","v":47879,"vw":12.795868},{"c":12.785,"h":12.825,"l":12.765,"n":761,"o":12.795,"t":"2026-09-24T14:15:00Z","v":57204,"vw":12.803228},{"c":12.795,"h":12.84,"l":12.755,"n":1441,"o":12.785,"t":"2026-09-24T14:30:00Z","v":119204,"vw":12.805405},{"c":12.625,"h":12.79,"l":12.6245,"n":2859,"o":12.79,"t":"2026-09-24T14:45:00Z","v":216023,"vw":12.704035},{"c":12.625,"h":12.635,"l":12.575,"n":1720,"o":12.62,"t":"2026-09-24T15:00:00Z","v":188385,"vw":12.618003},{"c":12.71,"h":12.71,"l":12.6,"n":1540,"o":12.625,"t":"2026-09-24T15:15:00Z","v":361535,"vw":12.6186},{"c":12.7,"h":12.725,"l":12.695,"n":730,"o":12.715,"t":"2026-09-24T15:30:00Z","v":25995,"vw":12.709342},{"c":12.685,"h":12.705,"l":12.68,"n":1199,"o":12.695,"t":"2026-09-24T15:45:00Z","v":79188,"vw":12.690052},{"c":12.8,"h":12.8,"l":12.675,"n":1518,"o":12.685,"t":"2026-09-24T16:00:00Z","v":144496,"vw":12.72048},{"c":12.775,"h":12.92,"l":12.775,"n":2354,"o":12.805,"t":"2026-09-24T16:15:00Z","v":428580,"vw":12.847893},{"c":12.82,"h":12.84,"l":12.77,"n":1288,"o":12.77,"t":"2026-09-24T16:30:00Z","v":98074,"vw":12.809531},{"c":12.705,"h":12.825,"l":12.695,"n":872,"o":12.82,"t":"2026-09-24T16:45:00Z","v":54799,"vw":12.783895},{"c":12.7,"h":12.72,"l":12.69,"n":685,"o":12.7,"t":"2026-09-24T17:00:00Z","v":48472,"vw":12.705909},{"c":12.65,"h":12.71,"l":12.62,"n":699,"o":12.705,"t":"2026-09-24T17:15:00Z","v":52942,"vw":12.666053},{"c":12.62,"h":12.66,"l":12.615,"n":632,"o":12.65,"t":"2026-09-24T17:30:00Z","v":43261,"vw":12.631313},{"c":12.59,"h":12.64,"l":12.59,"n":607,"o":12.62,"t":"2026-09-24T17:45:00Z","v":47206,"vw":12.621082},{"c":12.625,"h":12.64,"l":12.58,"n":827,"o":12.595,"t":"2026-09-24T18:00:00Z","v":61115,"vw":12.608852},{"c":12.65,"h":12.675,"l":12.615,"n":759,"o":12.625,"t":"2026-09-24T18:15:00Z","v":56501,"vw":12.645767},{"c":12.63,"h":12.67,"l":12.62,"n":699,"o":12.65,"t":"2026-09-24T18:30:00Z","v":43955,"vw":12.638823},{"c":12.605,"h":12.65,"l":12.6,"n":597,"o":12.635,"t":"2026-09-24T18:45:00Z","v":39179,"vw":12.627344},{"c":12.56,"h":12.62,"l":12.56,"n":934,"o":12.605,"t":"2026-09-24T19:00:00Z","v":76147,"vw":12.594599},{"c":12.445,"h":12.565,"l":12.4201,"n":1644,"o":12.56,"t":"2026-09-24T19:15:00Z","v":211535,"vw":12.496878},{"c":12.415,"h":12.475,"l":12.4,"n":2031,"o":12.44,"t":"2026-09-24T19:30:00Z","v":183621,"vw":12.435402},{"c":12.38,"h":12.415,"l":12.26,"n":6397,"o":12.415,"t":"2026-09-24T19:45:00Z","v":1011633,"vw":12.334451},{"c":12.38,"h":12.43,"l":12.38,"n":31,"o":12.38,"t":"2026-09-24T20:00:00Z","v":401965,"vw":12.380334},{"c":12.38,"h":12.38,"l":12.38,"n":1,"o":12.38,"t":"2026-09-24T20:15:00Z","v":280,"vw":12.38},{"c":12.38,"h":12.38,"l":12.38,"n":1,"o":12.38,"t":"2026-09-24T23:45:00Z","v":111,"vw":12.38},{"c":12.141,"h":12.315,"l":12.09,"n":1213,"o":12.27,"t":"2026-09-25T13:30:00Z","v":111833,"vw":12.194352},{"c":12.286,"h":12.29,"l":12.12,"n":1458,"o":12.13,"t":"2026-09-25T13:45:00Z","v":107940,"vw":12.221625},{"c":12.295,"h":12.295,"l":12.21,"n":577,"o":12.295,"t":"2026-09-25T14:00:00Z","v":31961,"vw":12.245024},{"c":12.255,"h":12.305,"l":12.24,"n":687,"o":12.295,"t":"2026-09-25T14:15:00Z","v":34908,"vw":12.265946},{"c":12.235,"h":12.25,"l":12.145,"n":876,"o":12.25,"t":"2026-09-25T14:30:00Z","v":48280,"vw":12.186869},{"c":12.255,"h":12.255,"l":12.215,"n":637,"o":12.235,"t":"2026-09-25T14:45:00Z","v":34632,"vw":12.233098},{"c":12.305,"h":12.31,"l":12.245,"n":753,"o":12.25,"t":"2026-09-25T15:00:00Z","v":44743,"vw":12.284856},{"c":12.325,"h":12.34,"l":12.3,"n":705,"o":12.305,"t":"2026-09-25T15:15:00Z","v":42531,"vw":12.319589},{"c":12.28,"h":12.395,"l":12.27,"n":1059,"o":12.33,"t":"2026-09-25T15:30:00Z","v":59306,"vw":12.346895},{"c":12.23,"h":12.345,"l":12.22,"n":1439,"o":12.285,"t":"2026-09-25T15:45:00Z","v":159058,"vw":12.282015},{"c":12.29,"h":12.33,"l":12.23,"n":1274,"o":12.23,"t":"2026-09-25T16:00:00Z","v":110182,"vw":12.275213},{"c":12.32,"h":12.33,"l":12.28,"n":811,"o":12.29,"t":"2026-09-25T16:15:00Z","v":61325,"vw":12.307173},{"c":12.34,"h":12.355,"l":12.31,"n":622,"o":12.325,"t":"2026-09-25T16:30:00Z","v":31872,"vw":12.33044},{"c":12.33,"h":12.345,"l":12.29,"n":489,"o":12.34,"t":"2026-09-25T16:45:00Z","v":77293,"vw":12.302478},{"c":12.32,"h":12.34,"l":12.315,"n":399,"o":12.325,"t":"2026-09-25T17:00:00Z","v":18352,"vw":12.326871},{"c":12.365,"h":12.37,"l":12.315,"n":559,"o":12.3266,"t":"2026-09-25T17:15:00Z","v":37978,"vw":12.345912},{"c":12.415,"h":12.43,"l":12.3675,"n":583,"o":12.37,"t":"2026-09-25T17:30:00Z","v":45049,"vw":12.404507},{"c":12.41,"h":12.4499,"l":12.4,"n":554,"o":12.41,"t":"2026-09-25T17:45:00Z","v":30651,"vw":12.424962},{"c":12.43,"h":12.445,"l":12.405,"n":629,"o":12.415,"t":"2026-09-25T18:00:00Z","v":41164,"vw":12.425081},{"c":12.445,"h":12.45,"l":12.395,"n":610,"o":12.425,"t":"2026-09-25T18:15:00Z","v":29318,"vw":12.422929},{"c":12.45,"h":12.45,"l":12.41,"n":728,"o":12.445,"t":"2026-09-25T18:30:00Z","v":73310,"vw":12.431699},{"c":12.48,"h":12.485,"l":12.46,"n":623,"o":12.46,"t":"2026-09-25T18:45:00Z","v":34211,"vw":12.472174},{"c":12.49,"h":12.54,"l":12.4601,"n":1081,"o":12.48,"t":"2026-09-25T19:00:00Z","v":67139,"vw":12.489993},{"c":12.46,"h":12.5,"l":12.455,"n":859,"o":12.5,"t":"2026-09-25T19:15:00Z","v":56487,"vw":12.475515},{"c":12.475,"h":12.475,"l":12.435,"n":1019,"o":12.455,"t":"2026-09-25T19:30:00Z","v":63194,"vw":12.446448},{"c":12.405,"h":12.48,"l":12.39,"n":3700,"o":12.475,"t":"2026-09-25T19:45:00Z","v":359320,"vw":12.430774},{"c":12.41,"h":12.41,"l":12.41,"n":29,"o":12.41,"t":"2026-09-25T20:00:00Z","v":354044,"vw":12.41},{"c":12.47,"h":12.48,"l":12.47,"n":3,"o":12.48,"t":"2026-09-28T08:15:00Z","v":755,"vw":12.475731},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-09-28T13:00:00Z","v":1000,"vw":12.5},{"c":12.41,"h":12.58,"l":12.3,"n":750,"o":12.3,"t":"2026-09-28T13:30:00Z","v":98636,"vw":12.389898},{"c":12.6,"h":12.6,"l":12.385,"n":755,"o":12.39,"t":"2026-09-28T13:45:00Z","v":41487,"vw":12.519553},{"c":12.57,"h":12.625,"l":12.51,"n":788,"o":12.6,"t":"2026-09-28T14:00:00Z","v":46635,"vw":12.573823},{"c":12.67,"h":12.7,"l":12.57,"n":1342,"o":12.58,"t":"2026-09-28T14:15:00Z","v":145533,"vw":12.644347},{"c":12.6,"h":12.675,"l":12.58,"n":768,"o":12.675,"t":"2026-09-28T14:30:00Z","v":69199,"vw":12.60805},{"c":12.625,"h":12.66,"l":12.595,"n":716,"o":12.595,"t":"2026-09-28T14:45:00Z","v":73023,"vw":12.618868},{"c":12.5792,"h":12.63,"l":12.575,"n":571,"o":12.625,"t":"2026-09-28T15:00:00Z","v":28829,"vw":12.600626},{"c":12.58,"h":12.66,"l":12.555,"n":748,"o":12.575,"t":"2026-09-28T15:15:00Z","v":51328,"vw":12.606967},{"c":12.58,"h":12.6,"l":12.56,"n":677,"o":12.58,"t":"2026-09-28T15:30:00Z","v":46280,"vw":12.577279},{"c":12.585,"h":12.6,"l":12.565,"n":488,"o":12.575,"t":"2026-09-28T15:45:00Z","v":31143,"vw":12.576604},{"c":12.655,"h":12.66,"l":12.585,"n":673,"o":12.59,"t":"2026-09-28T16:00:00Z","v":59298,"vw":12.639221},{"c":12.69,"h":12.715,"l":12.625,"n":828,"o":12.66,"t":"2026-09-28T16:15:00Z","v":57814,"vw":12.664687},{"c":12.625,"h":12.685,"l":12.62,"n":517,"o":12.68,"t":"2026-09-28T16:30:00Z","v":23575,"vw":12.650541},{"c":12.615,"h":12.64,"l":12.6,"n":522,"o":12.63,"t":"2026-09-28T16:45:00Z","v":27607,"vw":12.615542},{"c":12.615,"h":12.645,"l":12.595,"n":592,"o":12.615,"t":"2026-09-28T17:00:00Z","v":32804,"vw":12.616074},{"c":12.505,"h":12.615,"l":12.505,"n":601,"o":12.61,"t":"2026-09-28T17:15:00Z","v":44442,"vw":12.549902},{"c":12.495,"h":12.525,"l":12.495,"n":509,"o":12.505,"t":"2026-09-28T17:30:00Z","v":25617,"vw":12.507822},{"c":12.47,"h":12.5,"l":12.46,"n":483,"o":12.5,"t":"2026-09-28T17:45:00Z","v":32996,"vw":12.479526},{"c":12.48,"h":12.51,"l":12.475,"n":527,"o":12.475,"t":"2026-09-28T18:00:00Z","v":28200,"vw":12.495955},{"c":12.53,"h":12.535,"l":12.485,"n":620,"o":12.5,"t":"2026-09-28T18:15:00Z","v":39672,"vw":12.497371},{"c":12.6,"h":12.62,"l":12.535,"n":572,"o":12.535,"t":"2026-09-28T18:30:00Z","v":36075,"vw":12.583266},{"c":12.55,"h":12.62,"l":12.54,"n":840,"o":12.595,"t":"2026-09-28T18:45:00Z","v":50890,"vw":12.582378},{"c":12.59,"h":12.595,"l":12.54,"n":1326,"o":12.55,"t":"2026-09-28T19:00:00Z","v":79065,"vw":12.567666},{"c":12.6265,"h":12.68,"l":12.57,"n":1155,"o":12.59,"t":"2026-09-28T19:15:00Z","v":150298,"vw":12.589892},{"c":12.665,"h":12.7,"l":12.61,"n":1729,"o":12.63,"t":"2026-09-28T19:30:00Z","v":107086,"vw":12.661354},{"c":12.69,"h":12.715,"l":12.64,"n":3777,"o":12.665,"t":"2026-09-28T19:45:00Z","v":329395,"vw":12.671454},{"c":12.69,"h":12.69,"l":12.69,"n":35,"o":12.69,"t":"2026-09-28T20:00:00Z","v":234845,"vw":12.69},{"c":12.74,"h":12.74,"l":12.74,"n":1,"o":12.74,"t":"2026-09-29T12:45:00Z","v":900,"vw":12.74},{"c":12.66,"h":12.8,"l":12.62,"n":666,"o":12.62,"t":"2026-09-29T13:30:00Z","v":76258,"vw":12.686756},{"c":12.614,"h":12.68,"l":12.58,"n":721,"o":12.659,"t":"2026-09-29T13:45:00Z","v":45564,"vw":12.626802},{"c":12.615,"h":12.71,"l":12.58,"n":1066,"o":12.62,"t":"2026-09-29T14:00:00Z","v":96008,"vw":12.636486},{"c":12.42,"h":12.6276,"l":12.415,"n":905,"o":12.62,"t":"2026-09-29T14:15:00Z","v":92602,"vw":12.484018},{"c":12.41,"h":12.4286,"l":12.37,"n":583,"o":12.4286,"t":"2026-09-29T14:30:00Z","v":33196,"vw":12.391732},{"c":12.44,"h":12.455,"l":12.405,"n":800,"o":12.42,"t":"2026-09-29T14:45:00Z","v":55384,"vw":12.440213},{"c":12.38,"h":12.46,"l":12.355,"n":612,"o":12.43,"t":"2026-09-29T15:00:00Z","v":52297,"vw":12.417704},{"c":12.37,"h":12.4,"l":12.355,"n":422,"o":12.39,"t":"2026-09-29T15:15:00Z","v":24462,"vw":12.373066},{"c":12.38,"h":12.39,"l":12.345,"n":637,"o":12.38,"t":"2026-09-29T15:30:00Z","v":50314,"vw":12.359644},{"c":12.405,"h":12.425,"l":12.38,"n":585,"o":12.38,"t":"2026-09-29T15:45:00Z","v":59722,"vw":12.396125},{"c":12.43,"h":12.44,"l":12.4,"n":460,"o":12.41,"t":"2026-09-29T16:00:00Z","v":23771,"vw":12.413742},{"c":12.435,"h":12.45,"l":12.425,"n":336,"o":12.425,"t":"2026-09-29T16:15:00Z","v":17760,"vw":12.434579},{"c":12.425,"h":12.44,"l":12.425,"n":373,"o":12.435,"t":"2026-09-29T16:30:00Z","v":17875,"vw":12.43353},{"c":12.4214,"h":12.455,"l":12.39,"n":692,"o":12.425,"t":"2026-09-29T16:45:00Z","v":47153,"vw":12.428747},{"c":12.435,"h":12.45,"l":12.395,"n":526,"o":12.425,"t":"2026-09-29T17:00:00Z","v":30190,"vw":12.42688},{"c":12.44,"h":12.455,"l":12.43,"n":328,"o":12.44,"t":"2026-09-29T17:15:00Z","v":15711,"vw":12.442252},{"c":12.465,"h":12.47,"l":12.415,"n":423,"o":12.43,"t":"2026-09-29T17:30:00Z","v":19677,"vw":12.434353},{"c":12.465,"h":12.47,"l":12.445,"n":381,"o":12.46,"t":"2026-09-29T17:45:00Z","v":23996,"vw":12.459492},{"c":12.49,"h":12.51,"l":12.465,"n":594,"o":12.465,"t":"2026-09-29T18:00:00Z","v":28535,"vw":12.485254},{"c":12.525,"h":12.545,"l":12.49,"n":861,"o":12.49,"t":"2026-09-29T18:15:00Z","v":56231,"vw":12.528317},{"c":12.565,"h":12.57,"l":12.51,"n":731,"o":12.52,"t":"2026-09-29T18:30:00Z","v":42689,"vw":12.539155},{"c":12.565,"h":12.595,"l":12.55,"n":667,"o":12.57,"t":"2026-09-29T18:45:00Z","v":49929,"vw":12.571988},{"c":12.575,"h":12.615,"l":12.565,"n":546,"o":12.565,"t":"2026-09-29T19:00:00Z","v":32681,"vw":12.58626},{"c":12.625,"h":12.64,"l":12.575,"n":925,"o":12.575,"t":"2026-09-29T19:15:00Z","v":61876,"vw":12.615764},{"c":12.675,"h":12.685,"l":12.615,"n":1210,"o":12.62,"t":"2026-09-29T19:30:00Z","v":81148,"vw":12.648592},{"c":12.77,"h":12.8,"l":12.67,"n":4064,"o":12.675,"t":"2026-09-29T19:45:00Z","v":402530,"vw":12.761119},{"c":12.78,"h":12.78,"l":12.78,"n":23,"o":12.78,"t":"2026-09-29T20:00:00Z","v":252467,"vw":12.78},{"c":12.78,"h":12.78,"l":12.78,"n":2,"o":12.78,"t":"2026-09-29T20:15:00Z","v":200,"vw":12.78},{"c":12.82,"h":12.82,"l":12.82,"n":1,"o":12.82,"t":"2026-09-29T21:15:00Z","v":5000,"vw":12.82},{"c":12.82,"h":12.82,"l":12.82,"n":1,"o":12.82,"t":"2026-09-30T11:00:00Z","v":150,"vw":12.82},{"c":12.25,"h":12.695,"l":12.19,"n":165,"o":12.695,"t":"2026-09-30T11:30:00Z","v":55385,"vw":12.296471},{"c":11.983,"h":12.25,"l":11.983,"n":548,"o":12.23,"t":"2026-09-30T12:00:00Z","v":26430,"vw":12.116465},{"c":12.103,"h":12.12,"l":12.065,"n":112,"o":12.08,"t":"2026-09-30T12:15:00Z","v":22132,"vw":12.104679},{"c":12.22,"h":12.25,"l":12.1,"n":153,"o":12.25,"t":"2026-09-30T12:30:00Z","v":30892,"vw":12.193768},{"c":12.16,"h":12.1679,"l":12.16,"n":4,"o":12.1679,"t":"2026-09-30T12:45:00Z","v":1800,"vw":12.161756},{"c":12.2,"h":12.2,"l":12.2,"n":2,"o":12.2,"t":"2026-09-30T13:00:00Z","v":300,"vw":12.2},{"c":12.4,"h":12.4,"l":12.2,"n":38,"o":12.2,"t":"2026-09-30T13:15:00Z","v":36513,"vw":12.248985},{"c":12.295,"h":12.69,"l":12.21,"n":3766,"o":12.49,"t":"2026-09-30T13:30:00Z","v":711240,"vw":12.400095},{"c":12.375,"h":12.4,"l":12.23,"n":2107,"o":12.284,"t":"2026-09-30T13:45:00Z","v":257224,"vw":12.303631},{"c":12.425,"h":12.53,"l":12.3,"n":2075,"o":12.375,"t":"2026-09-30T14:00:00Z","v":295359,"vw":12.408736},{"c":12.3807,"h":12.435,"l":12.34,"n":1414,"o":12.43,"t":"2026-09-30T14:15:00Z","v":126926,"vw":12.386088},{"c":12.36,"h":12.43,"l":12.355,"n":1282,"o":12.38,"t":"2026-09-30T14:30:00Z","v":106651,"vw":12.396343},{"c":12.36,"h":12.42,"l":12.345,"n":1189,"o":12.355,"t":"2026-09-30T14:45:00Z","v":82328,"vw":12.374182},{"c":12.34,"h":12.415,"l":12.31,"n":1524,"o":12.36,"t":"2026-09-30T15:00:00Z","v":115993,"vw":12.361816},{"c":12.445,"h":12.485,"l":12.33,"n":1621,"o":12.345,"t":"2026-09-30T15:15:00Z","v":131224,"vw":12.412384},{"c":12.385,"h":12.485,"l":12.36,"n":1375,"o":12.445,"t":"2026-09-30T15:30:00Z","v":115729,"vw":12.42901},{"c":12.365,"h":12.42,"l":12.32,"n":1155,"o":12.395,"t":"2026-09-30T15:45:00Z","v":80476,"vw":12.362601},{"c":12.345,"h":12.39,"l":12.34,"n":721,"o":12.367,"t":"2026-09-30T16:00:00Z","v":46688,"vw":12.371381},{"c":12.305,"h":12.35,"l":12.29,"n":1109,"o":12.35,"t":"2026-09-30T16:15:00Z","v":79229,"vw":12.315153},{"c":12.33,"h":12.34,"l":12.29,"n":993,"o":12.305,"t":"2026-09-30T16:30:00Z","v":74605,"vw":12.310713},{"c":12.37,"h":12.3792,"l":12.33,"n":1028,"o":12.33,"t":"2026-09-30T16:45:00Z","v":64994,"vw":12.346916},{"c":12.365,"h":12.42,"l":12.355,"n":1066,"o":12.37,"t":"2026-09-30T17:00:00Z","v":158332,"vw":12.371756},{"c":12.335,"h":12.37,"l":12.32,"n":1179,"o":12.36,"t":"2026-09-30T17:15:00Z","v":93316,"vw":12.345508},{"c":12.3414,"h":12.35,"l":12.275,"n":1297,"o":12.335,"t":"2026-09-30T17:30:00Z","v":121022,"vw":12.318671},{"c":12.2309,"h":12.34,"l":12.225,"n":1197,"o":12.34,"t":"2026-09-30T17:45:00Z","v":73892,"vw":12.289468},{"c":12.235,"h":12.25,"l":12.225,"n":872,"o":12.235,"t":"2026-09-30T18:00:00Z","v":47459,"vw":12.236367},{"c":12.3,"h":12.315,"l":12.225,"n":1290,"o":12.235,"t":"2026-09-30T18:15:00Z","v":89260,"vw":12.265258},{"c":12.405,"h":12.42,"l":12.275,"n":1508,"o":12.305,"t":"2026-09-30T18:30:00Z","v":226081,"vw":12.365376},{"c":12.385,"h":12.4,"l":12.35,"n":1156,"o":12.4,"t":"2026-09-30T18:45:00Z","v":87607,"vw":12.367603},{"c":12.38,"h":12.395,"l":12.36,"n":1187,"o":12.38,"t":"2026-09-30T19:00:00Z","v":79447,"vw":12.371943},{"c":12.375,"h":12.4,"l":12.37,"n":1197,"o":12.38,"t":"2026-09-30T19:15:00Z","v":78811,"vw":12.384668},{"c":12.35,"h":12.39,"l":12.345,"n":1641,"o":12.375,"t":"2026-09-30T19:30:00Z","v":165394,"vw":12.369462},{"c":12.39,"h":12.465,"l":12.35,"n":5811,"o":12.35,"t":"2026-09-30T19:45:00Z","v":664627,"vw":12.404881},{"c":12.41,"h":12.41,"l":12.41,"n":35,"o":12.41,"t":"2026-09-30T20:00:00Z","v":1226496,"vw":12.41},{"c":12.58,"h":12.58,"l":12.58,"n":1,"o":12.58,"t":"2026-09-30T22:30:00Z","v":3000,"vw":12.58},{"c":12.4,"h":12.4,"l":12.4,"n":3,"o":12.4,"t":"2026-09-30T23:15:00Z","v":400,"vw":12.4},{"c":12.51,"h":12.51,"l":12.51,"n":13,"o":12.51,"t":"2026-10-01T12:00:00Z","v":200,"vw":12.51},{"c":12.35,"h":12.35,"l":12.35,"n":2,"o":12.35,"t":"2026-10-01T13:00:00Z","v":101,"vw":12.35},{"c":12.565,"h":12.57,"l":12.32,"n":733,"o":12.39,"t":"2026-10-01T13:30:00Z","v":67768,"vw":12.475152},{"c":12.315,"h":12.57,"l":12.305,"n":1076,"o":12.57,"t":"2026-10-01T13:45:00Z","v":84235,"vw":12.443304},{"c":12.405,"h":12.44,"l":12.25,"n":934,"o":12.31,"t":"2026-10-01T14:00:00Z","v":72293,"vw":12.350725},{"c":12.475,"h":12.485,"l":12.401,"n":480,"o":12.415,"t":"2026-10-01T14:15:00Z","v":30758,"vw":12.442742},{"c":12.515,"h":12.535,"l":12.475,"n":885,"o":12.48,"t":"2026-10-01T14:30:00Z","v":56466,"vw":12.503533},{"c":12.49,"h":12.535,"l":12.455,"n":765,"o":12.515,"t":"2026-10-01T14:45:00Z","v":49200,"vw":12.482705},{"c":12.475,"h":12.515,"l":12.47,"n":599,"o":12.495,"t":"2026-10-01T15:00:00Z","v":29289,"vw":12.493317},{"c":12.51,"h":12.525,"l":12.465,"n":922,"o":12.47,"t":"2026-10-01T15:15:00Z","v":84767,"vw":12.496181},{"c":12.575,"h":12.575,"l":12.465,"n":842,"o":12.5038,"t":"2026-10-01T15:30:00Z","v":66074,"vw":12.5238},{"c":12.575,"h":12.595,"l":12.545,"n":651,"o":12.57,"t":"2026-10-01T15:45:00Z","v":43637,"vw":12.571049},{"c":12.625,"h":12.635,"l":12.57,"n":720,"o":12.575,"t":"2026-10-01T16:00:00Z","v":47560,"vw":12.605466},{"c":12.625,"h":12.64,"l":12.605,"n":614,"o":12.625,"t":"2026-10-01T16:15:00Z","v":29784,"vw":12.625218},{"c":12.635,"h":12.64,"l":12.59,"n":718,"o":12.63,"t":"2026-10-01T16:30:00Z","v":40051,"vw":12.618261},{"c":12.56,"h":12.635,"l":12.535,"n":572,"o":12.63,"t":"2026-10-01T16:45:00Z","v":30354,"vw":12.593863},{"c":12.585,"h":12.585,"l":12.535,"n":446,"o":12.56,"t":"2026-10-01T17:00:00Z","v":22783,"vw":12.554059},{"c":12.615,"h":12.625,"l":12.575,"n":798,"o":12.585,"t":"2026-10-01T17:15:00Z","v":59471,"vw":12.594663},{"c":12.66,"h":12.68,"l":12.62,"n":1080,"o":12.62,"t":"2026-10-01T17:30:00Z","v":93993,"vw":12.653843},{"c":12.51,"h":12.65,"l":12.495,"n":755,"o":12.65,"t":"2026-10-01T17:45:00Z","v":58779,"vw":12.580135},{"c":12.52,"h":12.525,"l":12.485,"n":587,"o":12.52,"t":"2026-10-01T18:00:00Z","v":35860,"vw":12.508811},{"c":12.535,"h":12.57,"l":12.52,"n":578,"o":12.52,"t":"2026-10-01T18:15:00Z","v":31945,"vw":12.547291},{"c":12.595,"h":12.645,"l":12.535,"n":1004,"o":12.54,"t":"2026-10-01T18:30:00Z","v":50814,"vw":12.597264},{"c":12.57,"h":12.6,"l":12.56,"n":877,"o":12.595,"t":"2026-10-01T18:45:00Z","v":64409,"vw":12.575226},{"c":12.525,"h":12.59,"l":12.525,"n":906,"o":12.565,"t":"2026-10-01T19:00:00Z","v":54500,"vw":12.564681},{"c":12.525,"h":12.56,"l":12.505,"n":1499,"o":12.525,"t":"2026-10-01T19:15:00Z","v":102782,"vw":12.536985},{"c":12.415,"h":12.535,"l":12.395,"n":1469,"o":12.525,"t":"2026-10-01T19:30:00Z","v":107685,"vw":12.471626},{"c":12.425,"h":12.475,"l":12.41,"n":4042,"o":12.42,"t":"2026-10-01T19:45:00Z","v":439848,"vw":12.440881},{"c":12.43,"h":12.43,"l":12.43,"n":22,"o":12.43,"t":"2026-10-01T20:00:00Z","v":413637,"vw":12.43},{"c":12.49,"h":12.5,"l":12.49,"n":8,"o":12.5,"t":"2026-10-02T08:30:00Z","v":984,"vw":12.497782},{"c":12.74,"h":12.74,"l":12.74,"n":1,"o":12.74,"t":"2026-10-02T10:30:00Z","v":100,"vw":12.74},{"c":12.645,"h":12.75,"l":12.5,"n":1013,"o":12.56,"t":"2026-10-02T13:30:00Z","v":120029,"vw":12.640111},{"c":12.73,"h":12.73,"l":12.5868,"n":567,"o":12.645,"t":"2026-10-02T13:45:00Z","v":45846,"vw":12.666759},{"c":12.645,"h":12.73,"l":12.605,"n":1168,"o":12.71,"t":"2026-10-02T14:00:00Z","v":82681,"vw":12.667359},{"c":12.66,"h":12.7,"l":12.645,"n":903,"o":12.65,"t":"2026-10-02T14:15:00Z","v":56615,"vw":12.668366},{"c":12.705,"h":12.705,"l":12.6208,"n":1000,"o":12.65,"t":"2026-10-02T14:30:00Z","v":83537,"vw":12.663115},{"c":12.635,"h":12.705,"l":12.635,"n":653,"o":12.705,"t":"2026-10-02T14:45:00Z","v":60253,"vw":12.670433},{"c":12.58,"h":12.65,"l":12.545,"n":953,"o":12.635,"t":"2026-10-02T15:00:00Z","v":55824,"vw":12.59178},{"c":12.67,"h":12.67,"l":12.59,"n":629,"o":12.59,"t":"2026-10-02T15:15:00Z","v":41301,"vw":12.623679},{"c":12.67,"h":12.685,"l":12.655,"n":630,"o":12.675,"t":"2026-10-02T15:30:00Z","v":37425,"vw":12.669893},{"c":12.675,"h":12.7,"l":12.67,"n":524,"o":12.675,"t":"2026-10-02T15:45:00Z","v":29985,"vw":12.684227},{"c":12.64,"h":12.68,"l":12.635,"n":756,"o":12.675,"t":"2026-10-02T16:00:00Z","v":49331,"vw":12.66014},{"c":12.66,"h":12.68,"l":12.635,"n":631,"o":12.64,"t":"2026-10-02T16:15:00Z","v":33342,"vw":12.660658},{"c":12.695,"h":12.7,"l":12.6529,"n":663,"o":12.6529,"t":"2026-10-02T16:30:00Z","v":55400,"vw":12.678163},{"c":12.71,"h":12.71,"l":12.695,"n":631,"o":12.705,"t":"2026-10-02T16:45:00Z","v":23316,"vw":12.703763},{"c":12.69,"h":12.715,"l":12.685,"n":814,"o":12.705,"t":"2026-10-02T17:00:00Z","v":36763,"vw":12.70042},{"c":12.71,"h":12.735,"l":12.645,"n":877,"o":12.69,"t":"2026-10-02T17:15:00Z","v":57478,"vw":12.686937},{"c":12.72,"h":12.75,"l":12.715,"n":523,"o":12.715,"t":"2026-10-02T17:30:00Z","v":27550,"vw":12.737933},{"c":12.715,"h":12.74,"l":12.68,"n":702,"o":12.72,"t":"2026-10-02T17:45:00Z","v":43295,"vw":12.708169},{"c":12.695,"h":12.735,"l":12.685,"n":888,"o":12.715,"t":"2026-10-02T18:00:00Z","v":67108,"vw":12.716134},{"c":12.625,"h":12.695,"l":12.585,"n":808,"o":12.695,"t":"2026-10-02T18:15:00Z","v":56910,"vw":12.642706},{"c":12.635,"h":12.65,"l":12.615,"n":693,"o":12.625,"t":"2026-10-02T18:30:00Z","v":44896,"vw":12.632271},{"c":12.58,"h":12.64,"l":12.575,"n":617,"o":12.635,"t":"2026-10-02T18:45:00Z","v":45847,"vw":12.607703},{"c":12.575,"h":12.59,"l":12.56,"n":928,"o":12.575,"t":"2026-10-02T19:00:00Z","v":70524,"vw":12.573499},{"c":12.56,"h":12.59,"l":12.555,"n":1099,"o":12.57,"t":"2026-10-02T19:15:00Z","v":75239,"vw":12.572169},{"c":12.555,"h":12.585,"l":12.535,"n":1317,"o":12.555,"t":"2026-10-02T19:30:00Z","v":96365,"vw":12.558348},{"c":12.6,"h":12.6,"l":12.51,"n":3372,"o":12.555,"t":"2026-10-02T19:45:00Z","v":328781,"vw":12.564517},{"c":12.59,"h":12.59,"l":12.59,"n":33,"o":12.59,"t":"2026-10-02T20:00:00Z","v":327935,"vw":12.59},{"c":12.61,"h":12.62,"l":12.55,"n":18,"o":12.55,"t":"2026-10-05T11:45:00Z","v":1468,"vw":12.57793},{"c":12.41,"h":12.65,"l":12.355,"n":638,"o":12.57,"t":"2026-10-05T13:30:00Z","v":167434,"vw":12.526659},{"c":12.51,"h":12.545,"l":12.39,"n":1064,"o":12.42,"t":"2026-10-05T13:45:00Z","v":80736,"vw":12.476273},{"c":12.57,"h":12.575,"l":12.48,"n":941,"o":12.52,"t":"2026-10-05T14:00:00Z","v":65720,"vw":12.521709},{"c":12.4805,"h":12.585,"l":12.445,"n":1392,"o":12.56,"t":"2026-10-05T14:15:00Z","v":81870,"vw":12.529565},{"c":12.465,"h":12.485,"l":12.415,"n":911,"o":12.485,"t":"2026-10-05T14:30:00Z","v":52426,"vw":12.447894},{"c":12.425,"h":12.465,"l":12.395,"n":892,"o":12.465,"t":"2026-10-05T14:45:00Z","v":48460,"vw":12.426747},{"c":12.515,"h":12.515,"l":12.415,"n":797,"o":12.4292,"t":"2026-10-05T15:00:00Z","v":66857,"vw":12.448102},{"c":12.49,"h":12.52,"l":12.475,"n":700,"o":12.515,"t":"2026-10-05T15:15:00Z","v":42723,"vw":12.493712},{"c":12.485,"h":12.52,"l":12.47,"n":858,"o":12.49,"t":"2026-10-05T15:30:00Z","v":60086,"vw":12.49551},{"c":12.485,"h":12.505,"l":12.475,"n":616,"o":12.485,"t":"2026-10-05T15:45:00Z","v":39980,"vw":12.490388},{"c":12.505,"h":12.52,"l":12.475,"n":496,"o":12.48,"t":"2026-10-05T16:00:00Z","v":31606,"vw":12.492833},{"c":12.485,"h":12.5,"l":12.47,"n":565,"o":12.5,"t":"2026-10-05T16:15:00Z","v":34448,"vw":12.486501},{"c":12.505,"h":12.505,"l":12.465,"n":596,"o":12.48,"t":"2026-10-05T16:30:00Z","v":28968,"vw":12.483596},{"c":12.375,"h":12.5,"l":12.35,"n":1481,"o":12.5,"t":"2026-10-05T16:45:00Z","v":187277,"vw":12.453928},{"c":12.345,"h":12.37,"l":12.325,"n":609,"o":12.37,"t":"2026-10-05T17:00:00Z","v":37583,"vw":12.339326},{"c":12.27,"h":12.35,"l":12.265,"n":1061,"o":12.345,"t":"2026-10-05T17:15:00Z","v":73476,"vw":12.321074},{"c":12.225,"h":12.27,"l":12.22,"n":977,"o":12.27,"t":"2026-10-05T17:30:00Z","v":74324,"vw":12.245587},{"c":12.21,"h":12.245,"l":12.205,"n":971,"o":12.225,"t":"2026-10-05T17:45:00Z","v":45320,"vw":12.225855},{"c":12.255,"h":12.295,"l":12.215,"n":1924,"o":12.215,"t":"2026-10-05T18:00:00Z","v":161924,"vw":12.253118},{"c":12.305,"h":12.31,"l":12.235,"n":1075,"o":12.255,"t":"2026-10-05T18:15:00Z","v":64899,"vw":12.265204},{"c":12.28,"h":12.315,"l":12.28,"n":771,"o":12.305,"t":"2026-10-05T18:30:00Z","v":50135,"vw":12.294868},{"c":12.25,"h":12.285,"l":12.22,"n":1235,"o":12.28,"t":"2026-10-05T18:45:00Z","v":84193,"vw":12.252949},{"c":12.305,"h":12.315,"l":12.24,"n":1414,"o":12.25,"t":"2026-10-05T19:00:00Z","v":97148,"vw":12.272388},{"c":12.315,"h":12.325,"l":12.3,"n":1090,"o":12.305,"t":"2026-10-05T19:15:00Z","v":58522,"vw":12.315749},{"c":12.4,"h":12.425,"l":12.305,"n":3156,"o":12.315,"t":"2026-10-05T19:30:00Z","v":377911,"vw":12.385438},{"c":12.4,"h":12.42,"l":12.31,"n":7465,"o":12.405,"t":"2026-10-05T19:45:00Z","v":1112797,"vw":12.3718},{"c":12.37,"h":12.4,"l":12.37,"n":25,"o":12.4,"t":"2026-10-05T20:00:00Z","v":1299402,"vw":12.370002},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-06T12:30:00Z","v":800,"vw":12.4},{"c":12.37,"h":12.38,"l":12.37,"n":7,"o":12.38,"t":"2026-10-06T12:45:00Z","v":221,"vw":12.375},{"c":12.58,"h":12.6,"l":12.32,"n":2020,"o":12.34,"t":"2026-10-06T13:30:00Z","v":382857,"vw":12.51145},{"c":12.53,"h":12.625,"l":12.505,"n":1596,"o":12.58,"t":"2026-10-06T13:45:00Z","v":222456,"vw":12.56967},{"c":12.375,"h":12.55,"l":12.375,"n":925,"o":12.53,"t":"2026-10-06T14:00:00Z","v":83088,"vw":12.484395},{"c":12.335,"h":12.375,"l":12.27,"n":917,"o":12.375,"t":"2026-10-06T14:15:00Z","v":81206,"vw":12.327214},{"c":12.325,"h":12.36,"l":12.305,"n":1132,"o":12.335,"t":"2026-10-06T14:30:00Z","v":82692,"vw":12.338264},{"c":12.375,"h":12.39,"l":12.285,"n":1348,"o":12.33,"t":"2026-10-06T14:45:00Z","v":125876,"vw":12.346763},{"c":12.315,"h":12.3775,"l":12.301,"n":1044,"o":12.375,"t":"2026-10-06T15:00:00Z","v":83765,"vw":12.342642},{"c":12.395,"h":12.395,"l":12.3,"n":1031,"o":12.315,"t":"2026-10-06T15:15:00Z","v":77619,"vw":12.346731},{"c":12.365,"h":12.405,"l":12.345,"n":766,"o":12.395,"t":"2026-10-06T15:30:00Z","v":59557,"vw":12.383247},{"c":12.34,"h":12.37,"l":12.325,"n":636,"o":12.365,"t":"2026-10-06T15:45:00Z","v":43321,"vw":12.346654},{"c":12.305,"h":12.345,"l":12.29,"n":720,"o":12.345,"t":"2026-10-06T16:00:00Z","v":52722,"vw":12.320505},{"c":12.335,"h":12.34,"l":12.305,"n":783,"o":12.31,"t":"2026-10-06T16:15:00Z","v":58005,"vw":12.32095},{"c":12.32,"h":12.345,"l":12.315,"n":552,"o":12.34,"t":"2026-10-06T16:30:00Z","v":34112,"vw":12.329308},{"c":12.27,"h":12.32,"l":12.255,"n":732,"o":12.32,"t":"2026-10-06T16:45:00Z","v":51004,"vw":12.275898},{"c":12.24,"h":12.27,"l":12.24,"n":598,"o":12.265,"t":"2026-10-06T17:00:00Z","v":36462,"vw":12.26036},{"c":12.235,"h":12.25,"l":12.23,"n":540,"o":12.24,"t":"2026-10-06T17:15:00Z","v":30041,"vw":12.239248},{"c":12.22,"h":12.235,"l":12.2,"n":828,"o":12.235,"t":"2026-10-06T17:30:00Z","v":56956,"vw":12.22066},{"c":12.1918,"h":12.23,"l":12.19,"n":623,"o":12.225,"t":"2026-10-06T17:45:00Z","v":47481,"vw":12.207226},{"c":12.2,"h":12.215,"l":12.19,"n":767,"o":12.195,"t":"2026-10-06T18:00:00Z","v":53664,"vw":12.200657},{"c":12.21,"h":12.22,"l":12.2,"n":600,"o":12.205,"t":"2026-10-06T18:15:00Z","v":41710,"vw":12.209058},{"c":12.19,"h":12.205,"l":12.17,"n":760,"o":12.2,"t":"2026-10-06T18:30:00Z","v":54220,"vw":12.192605},{"c":12.185,"h":12.2,"l":12.18,"n":622,"o":12.195,"t":"2026-10-06T18:45:00Z","v":45831,"vw":12.191842},{"c":12.185,"h":12.205,"l":12.17,"n":867,"o":12.185,"t":"2026-10-06T19:00:00Z","v":80535,"vw":12.18496},{"c":12.145,"h":12.1885,"l":12.135,"n":1267,"o":12.1885,"t":"2026-10-06T19:15:00Z","v":111488,"vw":12.159587},{"c":12.175,"h":12.175,"l":12.135,"n":1688,"o":12.14,"t":"2026-10-06T19:30:00Z","v":158235,"vw":12.158824},{"c":12.22,"h":12.28,"l":12.165,"n":5201,"o":12.175,"t":"2026-10-06T19:45:00Z","v":648159,"vw":12.234561},{"c":12.22,"h":12.22,"l":12.22,"n":34,"o":12.22,"t":"2026-10-06T20:00:00Z","v":415897,"vw":12.22},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-10-06T20:45:00Z","v":200,"vw":12.22},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-06T21:00:00Z","v":200,"vw":12.2},{"c":12.14,"h":12.14,"l":12.14,"n":1,"o":12.14,"t":"2026-10-06T22:45:00Z","v":452,"vw":12.14},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-10-07T10:00:00Z","v":675,"vw":12.35},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-10-07T12:00:00Z","v":500,"vw":12.28},{"c":12.27,"h":12.27,"l":12.27,"n":1,"o":12.27,"t":"2026-10-07T12:45:00Z","v":1000,"vw":12.27},{"c":12.235,"h":12.35,"l":12.18,"n":590,"o":12.24,"t":"2026-10-07T13:30:00Z","v":68972,"vw":12.239104},{"c":12.346,"h":12.346,"l":12.235,"n":751,"o":12.235,"t":"2026-10-07T13:45:00Z","v":65804,"vw":12.29902},{"c":12.435,"h":12.475,"l":12.345,"n":849,"o":12.345,"t":"2026-10-07T14:00:00Z","v":138986,"vw":12.395283},{"c":12.455,"h":12.545,"l":12.415,"n":841,"o":12.43,"t":"2026-10-07T14:15:00Z","v":61806,"vw":12.468208},{"c":12.415,"h":12.455,"l":12.375,"n":962,"o":12.455,"t":"2026-10-07T14:30:00Z","v":85479,"vw":12.424358},{"c":12.305,"h":12.42,"l":12.305,"n":1372,"o":12.415,"t":"2026-10-07T14:45:00Z","v":121670,"vw":12.379036},{"c":12.255,"h":12.305,"l":12.235,"n":989,"o":12.305,"t":"2026-10-07T15:00:00Z","v":66957,"vw":12.259558},{"c":12.2,"h":12.2501,"l":12.135,"n":831,"o":12.2501,"t":"2026-10-07T15:15:00Z","v":60756,"vw":12.182937},{"c":12.22,"h":12.22,"l":12.195,"n":549,"o":12.205,"t":"2026-10-07T15:30:00Z","v":37108,"vw":12.206407},{"c":12.25,"h":12.25,"l":12.205,"n":604,"o":12.215,"t":"2026-10-07T15:45:00Z","v":47216,"vw":12.225162},{"c":12.205,"h":12.26,"l":12.165,"n":946,"o":12.25,"t":"2026-10-07T16:00:00Z","v":184143,"vw":12.218075},{"c":12.305,"h":12.305,"l":12.195,"n":732,"o":12.205,"t":"2026-10-07T16:15:00Z","v":101353,"vw":12.234864},{"c":12.29,"h":12.3,"l":12.265,"n":517,"o":12.3,"t":"2026-10-07T16:30:00Z","v":38521,"vw":12.279864},{"c":12.255,"h":12.3,"l":12.255,"n":471,"o":12.289,"t":"2026-10-07T16:45:00Z","v":33375,"vw":12.283228},{"c":12.275,"h":12.3,"l":12.255,"n":743,"o":12.255,"t":"2026-10-07T17:00:00Z","v":64176,"vw":12.280222},{"c":12.285,"h":12.305,"l":12.24,"n":1287,"o":12.275,"t":"2026-10-07T17:15:00Z","v":115375,"vw":12.28186},{"c":12.285,"h":12.305,"l":12.265,"n":626,"o":12.28,"t":"2026-10-07T17:30:00Z","v":53606,"vw":12.290935},{"c":12.32,"h":12.345,"l":12.27,"n":669,"o":12.28,"t":"2026-10-07T17:45:00Z","v":163678,"vw":12.276873},{"c":12.325,"h":12.335,"l":12.305,"n":542,"o":12.315,"t":"2026-10-07T18:00:00Z","v":35281,"vw":12.319763},{"c":12.305,"h":12.33,"l":12.3,"n":465,"o":12.3223,"t":"2026-10-07T18:15:00Z","v":27924,"vw":12.31826},{"c":12.37,"h":12.415,"l":12.305,"n":882,"o":12.305,"t":"2026-10-07T18:30:00Z","v":65991,"vw":12.344793},{"c":12.325,"h":12.365,"l":12.32,"n":491,"o":12.365,"t":"2026-10-07T18:45:00Z","v":29630,"vw":12.341746},{"c":12.27,"h":12.345,"l":12.265,"n":1267,"o":12.325,"t":"2026-10-07T19:00:00Z","v":98610,"vw":12.308039},{"c":12.265,"h":12.28,"l":12.245,"n":1295,"o":12.27,"t":"2026-10-07T19:15:00Z","v":105440,"vw":12.256701},{"c":12.375,"h":12.4,"l":12.255,"n":1985,"o":12.265,"t":"2026-10-07T19:30:00Z","v":199114,"vw":12.321648},{"c":12.32,"h":12.39,"l":12.3,"n":5306,"o":12.375,"t":"2026-10-07T19:45:00Z","v":764766,"vw":12.347403},{"c":12.31,"h":12.31,"l":12.31,"n":40,"o":12.31,"t":"2026-10-07T20:00:00Z","v":1741394,"vw":12.31},{"c":12.8683,"h":12.8683,"l":12.8683,"n":1,"o":12.8683,"t":"2026-10-07T22:15:00Z","v":200,"vw":12.8683},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-10-08T10:15:00Z","v":163,"vw":12.22},{"c":12.25,"h":12.26,"l":12.25,"n":20,"o":12.26,"t":"2026-10-08T11:00:00Z","v":699,"vw":12.253988},{"c":12.255,"h":12.345,"l":12.22,"n":325,"o":12.24,"t":"2026-10-08T13:30:00Z","v":35813,"vw":12.246054},{"c":12.365,"h":12.4,"l":12.25,"n":685,"o":12.26,"t":"2026-10-08T13:45:00Z","v":58360,"vw":12.349011},{"c":12.265,"h":12.36,"l":12.18,"n":745,"o":12.36,"t":"2026-10-08T14:00:00Z","v":57580,"vw":12.246898},{"c":12.17,"h":12.26,"l":12.165,"n":713,"o":12.26,"t":"2026-10-08T14:15:00Z","v":66736,"vw":12.203991},{"c":12.125,"h":12.18,"l":12.12,"n":581,"o":12.16,"t":"2026-10-08T14:30:00Z","v":40710,"vw":12.157163},{"c":12.015,"h":12.14,"l":12.01,"n":1021,"o":12.12,"t":"2026-10-08T14:45:00Z","v":85073,"vw":12.072651},{"c":12.035,"h":12.05,"l":12,"n":641,"o":12.015,"t":"2026-10-08T15:00:00Z","v":53892,"vw":12.02484},{"c":12.045,"h":12.08,"l":12.025,"n":813,"o":12.03,"t":"2026-10-08T15:15:00Z","v":69669,"vw":12.053176},{"c":12.035,"h":12.07,"l":12.025,"n":690,"o":12.04,"t":"2026-10-08T15:30:00Z","v":61822,"vw":12.039214},{"c":12.075,"h":12.1,"l":12.03,"n":689,"o":12.04,"t":"2026-10-08T15:45:00Z","v":77976,"vw":12.065755},{"c":12.15,"h":12.155,"l":12.075,"n":664,"o":12.075,"t":"2026-10-08T16:00:00Z","v":62379,"vw":12.106512},{"c":12.12,"h":12.19,"l":12.09,"n":741,"o":12.15,"t":"2026-10-08T16:15:00Z","v":74471,"vw":12.139904},{"c":12.115,"h":12.13,"l":12.105,"n":696,"o":12.12,"t":"2026-10-08T16:30:00Z","v":77699,"vw":12.115085},{"c":12.21,"h":12.215,"l":12.115,"n":744,"o":12.115,"t":"2026-10-08T16:45:00Z","v":79350,"vw":12.162933},{"c":12.245,"h":12.25,"l":12.1916,"n":759,"o":12.205,"t":"2026-10-08T17:00:00Z","v":84016,"vw":12.218491},{"c":12.225,"h":12.25,"l":12.225,"n":1026,"o":12.245,"t":"2026-10-08T17:15:00Z","v":97663,"vw":12.233721},{"c":12.255,"h":12.265,"l":12.215,"n":754,"o":12.225,"t":"2026-10-08T17:30:00Z","v":64060,"vw":12.238283},{"c":12.255,"h":12.285,"l":12.24,"n":675,"o":12.255,"t":"2026-10-08T17:45:00Z","v":58490,"vw":12.261963},{"c":12.265,"h":12.27,"l":12.23,"n":547,"o":12.26,"t":"2026-10-08T18:00:00Z","v":46160,"vw":12.246996},{"c":12.25,"h":12.28,"l":12.245,"n":623,"o":12.265,"t":"2026-10-08T18:15:00Z","v":43497,"vw":12.258738},{"c":12.265,"h":12.2799,"l":12.245,"n":551,"o":12.25,"t":"2026-10-08T18:30:00Z","v":35100,"vw":12.265149},{"c":12.245,"h":12.265,"l":12.24,"n":847,"o":12.265,"t":"2026-10-08T18:45:00Z","v":64633,"vw":12.249014},{"c":12.305,"h":12.31,"l":12.24,"n":880,"o":12.245,"t":"2026-10-08T19:00:00Z","v":66692,"vw":12.262058},{"c":12.2601,"h":12.325,"l":12.245,"n":1076,"o":12.305,"t":"2026-10-08T19:15:00Z","v":117269,"vw":12.272813},{"c":12.24,"h":12.265,"l":12.225,"n":1251,"o":12.265,"t":"2026-10-08T19:30:00Z","v":124491,"vw":12.245092},{"c":12.245,"h":12.275,"l":12.21,"n":3376,"o":12.235,"t":"2026-10-08T19:45:00Z","v":400887,"vw":12.243049},{"c":12.24,"h":12.24,"l":12.24,"n":21,"o":12.24,"t":"2026-10-08T20:00:00Z","v":318088,"vw":12.24},{"c":11.9802,"h":12.0358,"l":11.9802,"n":2,"o":12.0358,"t":"2026-10-08T21:30:00Z","v":1500,"vw":12.009853},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-10-09T12:30:00Z","v":100,"vw":12.35},{"c":12.23,"h":12.23,"l":12.23,"n":1,"o":12.23,"t":"2026-10-09T13:15:00Z","v":100,"vw":12.23},{"c":12.3,"h":12.375,"l":12.21,"n":303,"o":12.24,"t":"2026-10-09T13:30:00Z","v":46640,"vw":12.275113},{"c":12.3,"h":12.35,"l":12.26,"n":315,"o":12.295,"t":"2026-10-09T13:45:00Z","v":25183,"vw":12.305291},{"c":12.32,"h":12.38,"l":12.285,"n":702,"o":12.31,"t":"2026-10-09T14:00:00Z","v":44952,"vw":12.334356},{"c":12.32,"h":12.35,"l":12.285,"n":739,"o":12.325,"t":"2026-10-09T14:15:00Z","v":49566,"vw":12.306913},{"c":12.245,"h":12.33,"l":12.245,"n":514,"o":12.325,"t":"2026-10-09T14:30:00Z","v":31149,"vw":12.290124},{"c":12.28,"h":12.295,"l":12.23,"n":631,"o":12.245,"t":"2026-10-09T14:45:00Z","v":37681,"vw":12.256462},{"c":12.295,"h":12.315,"l":12.27,"n":451,"o":12.27,"t":"2026-10-09T15:00:00Z","v":27465,"vw":12.294985},{"c":12.335,"h":12.3402,"l":12.295,"n":475,"o":12.295,"t":"2026-10-09T15:15:00Z","v":26872,"vw":12.312955},{"c":12.305,"h":12.34,"l":12.295,"n":613,"o":12.33,"t":"2026-10-09T15:30:00Z","v":46988,"vw":12.317737},{"c":12.3,"h":12.32,"l":12.295,"n":491,"o":12.305,"t":"2026-10-09T15:45:00Z","v":27495,"vw":12.31165},{"c":12.295,"h":12.3,"l":12.27,"n":471,"o":12.29,"t":"2026-10-09T16:00:00Z","v":37833,"vw":12.285844},{"c":12.28,"h":12.305,"l":12.275,"n":470,"o":12.295,"t":"2026-10-09T16:15:00Z","v":30257,"vw":12.287081},{"c":12.27,"h":12.295,"l":12.26,"n":452,"o":12.285,"t":"2026-10-09T16:30:00Z","v":42124,"vw":12.27901},{"c":12.265,"h":12.275,"l":12.255,"n":449,"o":12.275,"t":"2026-10-09T16:45:00Z","v":26511,"vw":12.266208},{"c":12.27,"h":12.275,"l":12.26,"n":401,"o":12.265,"t":"2026-10-09T17:00:00Z","v":23050,"vw":12.2688},{"c":12.23,"h":12.265,"l":12.225,"n":603,"o":12.265,"t":"2026-10-09T17:15:00Z","v":25562,"vw":12.242701},{"c":12.255,"h":12.255,"l":12.23,"n":335,"o":12.23,"t":"2026-10-09T17:30:00Z","v":20696,"vw":12.243256},{"c":12.295,"h":12.3,"l":12.25,"n":567,"o":12.255,"t":"2026-10-09T17:45:00Z","v":47753,"vw":12.281039},{"c":12.28,"h":12.305,"l":12.28,"n":532,"o":12.29,"t":"2026-10-09T18:00:00Z","v":31976,"vw":12.293928},{"c":12.25,"h":12.28,"l":12.235,"n":466,"o":12.28,"t":"2026-10-09T18:15:00Z","v":31588,"vw":12.257703},{"c":12.265,"h":12.266,"l":12.24,"n":478,"o":12.2401,"t":"2026-10-09T18:30:00Z","v":36819,"vw":12.256892},{"c":12.295,"h":12.295,"l":12.25,"n":751,"o":12.265,"t":"2026-10-09T18:45:00Z","v":53690,"vw":12.271754},{"c":12.225,"h":12.295,"l":12.22,"n":740,"o":12.295,"t":"2026-10-09T19:00:00Z","v":66328,"vw":12.258003},{"c":12.16,"h":12.225,"l":12.145,"n":1169,"o":12.225,"t":"2026-10-09T19:15:00Z","v":108159,"vw":12.180672},{"c":12.2,"h":12.21,"l":12.155,"n":1446,"o":12.165,"t":"2026-10-09T19:30:00Z","v":126109,"vw":12.190517},{"c":12.235,"h":12.26,"l":12.2,"n":3158,"o":12.2,"t":"2026-10-09T19:45:00Z","v":299848,"vw":12.233464},{"c":12.31,"h":12.32,"l":12.25,"n":39,"o":12.25,"t":"2026-10-09T20:00:00Z","v":245521,"vw":12.250149},{"c":12.18,"h":12.2,"l":12.18,"n":3,"o":12.2,"t":"2026-10-12T08:00:00Z","v":690,"vw":12.19},{"c":12.46,"h":12.46,"l":12.46,"n":2,"o":12.46,"t":"2026-10-12T11:00:00Z","v":400,"vw":12.46},{"c":12.18,"h":12.18,"l":12.18,"n":1,"o":12.18,"t":"2026-10-12T11:15:00Z","v":200,"vw":12.18},{"c":12.22,"h":12.24,"l":12.22,"n":3,"o":12.24,"t":"2026-10-12T11:45:00Z","v":632,"vw":12.227962},{"c":12.25,"h":12.3,"l":12.2,"n":36,"o":12.3,"t":"2026-10-12T12:30:00Z","v":5578,"vw":12.267642},{"c":12.28,"h":12.49,"l":12.26,"n":330,"o":12.49,"t":"2026-10-12T13:30:00Z","v":48615,"vw":12.289544},{"c":12.3,"h":12.35,"l":12.26,"n":663,"o":12.275,"t":"2026-10-12T13:45:00Z","v":100034,"vw":12.300533},{"c":12.24,"h":12.296,"l":12.2,"n":507,"o":12.295,"t":"2026-10-12T14:00:00Z","v":40557,"vw":12.24627},{"c":12.195,"h":12.25,"l":12.185,"n":682,"o":12.23,"t":"2026-10-12T14:15:00Z","v":42304,"vw":12.21572},{"c":12.245,"h":12.28,"l":12.18,"n":772,"o":12.2,"t":"2026-10-12T14:30:00Z","v":98927,"vw":12.230917},{"c":12.24,"h":12.26,"l":12.215,"n":613,"o":12.24,"t":"2026-10-12T14:45:00Z","v":67228,"vw":12.241498},{"c":12.255,"h":12.265,"l":12.235,"n":555,"o":12.235,"t":"2026-10-12T15:00:00Z","v":32348,"vw":12.246804},{"c":12.205,"h":12.25,"l":12.19,"n":519,"o":12.25,"t":"2026-10-12T15:15:00Z","v":30158,"vw":12.216116},{"c":12.215,"h":12.22,"l":12.195,"n":414,"o":12.205,"t":"2026-10-12T15:30:00Z","v":18638,"vw":12.208203},{"c":12.205,"h":12.215,"l":12.2,"n":343,"o":12.21,"t":"2026-10-12T15:45:00Z","v":13996,"vw":12.207429},{"c":12.21,"h":12.215,"l":12.1712,"n":405,"o":12.205,"t":"2026-10-12T16:00:00Z","v":29761,"vw":12.202567},{"c":12.195,"h":12.22,"l":12.19,"n":282,"o":12.215,"t":"2026-10-12T16:15:00Z","v":13890,"vw":12.207844},{"c":12.2,"h":12.2,"l":12.1742,"n":392,"o":12.2,"t":"2026-10-12T16:30:00Z","v":20834,"vw":12.182713},{"c":12.175,"h":12.22,"l":12.17,"n":523,"o":12.195,"t":"2026-10-12T16:45:00Z","v":33348,"vw":12.199646},{"c":12.12,"h":12.175,"l":12.115,"n":489,"o":12.17,"t":"2026-10-12T17:00:00Z","v":34739,"vw":12.133903},{"c":12.125,"h":12.13,"l":12.11,"n":426,"o":12.1135,"t":"2026-10-12T17:15:00Z","v":22878,"vw":12.120207},{"c":12.115,"h":12.125,"l":12.105,"n":473,"o":12.12,"t":"2026-10-12T17:30:00Z","v":24537,"vw":12.114268},{"c":12.105,"h":12.12,"l":12.1,"n":479,"o":12.115,"t":"2026-10-12T17:45:00Z","v":23298,"vw":12.110218},{"c":12.115,"h":12.125,"l":12.1,"n":419,"o":12.11,"t":"2026-10-12T18:00:00Z","v":17871,"vw":12.112695},{"c":12.13,"h":12.13,"l":12.11,"n":403,"o":12.115,"t":"2026-10-12T18:15:00Z","v":16476,"vw":12.118658},{"c":12.125,"h":12.14,"l":12.115,"n":480,"o":12.13,"t":"2026-10-12T18:30:00Z","v":28361,"vw":12.12767},{"c":12.135,"h":12.135,"l":12.11,"n":412,"o":12.12,"t":"2026-10-12T18:45:00Z","v":22549,"vw":12.122839},{"c":12.135,"h":12.15,"l":12.12,"n":581,"o":12.13,"t":"2026-10-12T19:00:00Z","v":31829,"vw":12.136345},{"c":12.155,"h":12.16,"l":12.135,"n":682,"o":12.14,"t":"2026-10-12T19:15:00Z","v":41286,"vw":12.147303},{"c":12.205,"h":12.2189,"l":12.15,"n":1291,"o":12.15,"t":"2026-10-12T19:30:00Z","v":135206,"vw":12.177153},{"c":12.19,"h":12.245,"l":12.185,"n":3591,"o":12.2,"t":"2026-10-12T19:45:00Z","v":387481,"vw":12.211938},{"c":12.21,"h":12.22,"l":12.21,"n":23,"o":12.21,"t":"2026-10-12T20:00:00Z","v":291430,"vw":12.210101},{"c":12.36,"h":12.36,"l":12.36,"n":1,"o":12.36,"t":"2026-10-12T22:00:00Z","v":130,"vw":12.36},{"c":12.5195,"h":12.5195,"l":12.5195,"n":1,"o":12.5195,"t":"2026-10-12T22:45:00Z","v":120,"vw":12.5195},{"c":12.33,"h":12.33,"l":12.33,"n":1,"o":12.33,"t":"2026-10-13T08:15:00Z","v":130,"vw":12.33},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-10-13T11:45:00Z","v":139,"vw":12.35},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-10-13T12:00:00Z","v":4000,"vw":12.35},{"c":12.35,"h":12.35,"l":12.32,"n":43,"o":12.35,"t":"2026-10-13T12:15:00Z","v":6586,"vw":12.347768},{"c":12.26,"h":12.26,"l":12.26,"n":2,"o":12.26,"t":"2026-10-13T13:15:00Z","v":572,"vw":12.26},{"c":12.241,"h":12.3799,"l":12.15,"n":254,"o":12.23,"t":"2026-10-13T13:30:00Z","v":46142,"vw":12.23748},{"c":12.151,"h":12.28,"l":12.15,"n":451,"o":12.241,"t":"2026-10-13T13:45:00Z","v":37560,"vw":12.196043},{"c":12.05,"h":12.14,"l":12.025,"n":821,"o":12.14,"t":"2026-10-13T14:00:00Z","v":43575,"vw":12.070468},{"c":12.065,"h":12.125,"l":12.0539,"n":394,"o":12.055,"t":"2026-10-13T14:15:00Z","v":18166,"vw":12.073308},{"c":12.165,"h":12.165,"l":12.055,"n":1118,"o":12.065,"t":"2026-10-13T14:30:00Z","v":90574,"vw":12.099743},{"c":12.145,"h":12.18,"l":12.145,"n":510,"o":12.165,"t":"2026-10-13T14:45:00Z","v":25406,"vw":12.165207},{"c":12.155,"h":12.165,"l":12.12,"n":506,"o":12.145,"t":"2026-10-13T15:00:00Z","v":47836,"vw":12.146107},{"c":12.135,"h":12.16,"l":12.11,"n":460,"o":12.15,"t":"2026-10-13T15:15:00Z","v":26046,"vw":12.141766},{"c":12.14,"h":12.14,"l":12.115,"n":356,"o":12.135,"t":"2026-10-13T15:30:00Z","v":16790,"vw":12.127203},{"c":12.195,"h":12.2,"l":12.135,"n":736,"o":12.135,"t":"2026-10-13T15:45:00Z","v":70615,"vw":12.174036},{"c":12.205,"h":12.22,"l":12.185,"n":363,"o":12.19,"t":"2026-10-13T16:00:00Z","v":19256,"vw":12.208579},{"c":12.21,"h":12.21,"l":12.19,"n":558,"o":12.205,"t":"2026-10-13T16:15:00Z","v":50351,"vw":12.201494},{"c":12.212,"h":12.22,"l":12.185,"n":597,"o":12.215,"t":"2026-10-13T16:30:00Z","v":67023,"vw":12.205103},{"c":12.225,"h":12.225,"l":12.205,"n":217,"o":12.21,"t":"2026-10-13T16:45:00Z","v":15693,"vw":12.218874},{"c":12.16,"h":12.221,"l":12.14,"n":401,"o":12.22,"t":"2026-10-13T17:00:00Z","v":20007,"vw":12.198134},{"c":12.145,"h":12.165,"l":12.13,"n":217,"o":12.16,"t":"2026-10-13T17:15:00Z","v":12248,"vw":12.152106},{"c":12.115,"h":12.145,"l":12.1,"n":491,"o":12.145,"t":"2026-10-13T17:30:00Z","v":38452,"vw":12.124186},{"c":12.105,"h":12.11,"l":12.085,"n":296,"o":12.11,"t":"2026-10-13T17:45:00Z","v":22630,"vw":12.098368},{"c":12.12,"h":12.13,"l":12.095,"n":470,"o":12.1,"t":"2026-10-13T18:00:00Z","v":29301,"vw":12.115295},{"c":12.135,"h":12.135,"l":12.12,"n":382,"o":12.12,"t":"2026-10-13T18:15:00Z","v":34737,"vw":12.128732},{"c":12.16,"h":12.16,"l":12.13,"n":536,"o":12.135,"t":"2026-10-13T18:30:00Z","v":79824,"vw":12.140586},{"c":12.1548,"h":12.16,"l":12.145,"n":420,"o":12.15,"t":"2026-10-13T18:45:00Z","v":36578,"vw":12.14936},{"c":12.185,"h":12.21,"l":12.155,"n":792,"o":12.155,"t":"2026-10-13T19:00:00Z","v":82054,"vw":12.18493},{"c":12.17,"h":12.195,"l":12.16,"n":616,"o":12.18,"t":"2026-10-13T19:15:00Z","v":32020,"vw":12.176224},{"c":12.18,"h":12.19,"l":12.15,"n":1297,"o":12.165,"t":"2026-10-13T19:30:00Z","v":136010,"vw":12.170898},{"c":12.175,"h":12.19,"l":12.15,"n":3244,"o":12.18,"t":"2026-10-13T19:45:00Z","v":406155,"vw":12.172218},{"c":12.18,"h":12.18,"l":12.18,"n":30,"o":12.18,"t":"2026-10-13T20:00:00Z","v":254071,"vw":12.18},{"c":12.42,"h":12.42,"l":12.42,"n":1,"o":12.42,"t":"2026-10-13T20:15:00Z","v":100,"vw":12.42},{"c":12.36,"h":12.36,"l":12.36,"n":1,"o":12.36,"t":"2026-10-13T23:00:00Z","v":200,"vw":12.36},{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-10-14T12:15:00Z","v":200,"vw":12.15},{"c":12.15,"h":12.15,"l":12.15,"n":4,"o":12.15,"t":"2026-10-14T12:30:00Z","v":203,"vw":12.15},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-14T13:15:00Z","v":500,"vw":12.1},{"c":12.27,"h":12.3,"l":12.07,"n":310,"o":12.07,"t":"2026-10-14T13:30:00Z","v":38693,"vw":12.130414},{"c":12.251,"h":12.276,"l":12.22,"n":367,"o":12.261,"t":"2026-10-14T13:45:00Z","v":21986,"vw":12.236779},{"c":12.16,"h":12.29,"l":12.15,"n":639,"o":12.25,"t":"2026-10-14T14:00:00Z","v":43713,"vw":12.204154},{"c":12.205,"h":12.215,"l":12.15,"n":369,"o":12.165,"t":"2026-10-14T14:15:00Z","v":23009,"vw":12.178702},{"c":12.12,"h":12.2,"l":12.105,"n":1083,"o":12.2,"t":"2026-10-14T14:30:00Z","v":107927,"vw":12.128144},{"c":12.1,"h":12.155,"l":12.09,"n":634,"o":12.115,"t":"2026-10-14T14:45:00Z","v":51472,"vw":12.108287},{"c":12.0901,"h":12.1102,"l":12.08,"n":573,"o":12.11,"t":"2026-10-14T15:00:00Z","v":36630,"vw":12.095015},{"c":12.135,"h":12.145,"l":12.095,"n":767,"o":12.095,"t":"2026-10-14T15:15:00Z","v":76173,"vw":12.119307},{"c":12.114,"h":12.145,"l":12.11,"n":482,"o":12.135,"t":"2026-10-14T15:30:00Z","v":44739,"vw":12.122339},{"c":12.135,"h":12.145,"l":12.115,"n":706,"o":12.115,"t":"2026-10-14T15:45:00Z","v":51765,"vw":12.129663},{"c":12.09,"h":12.14,"l":12.09,"n":347,"o":12.135,"t":"2026-10-14T16:00:00Z","v":15541,"vw":12.120374},{"c":12.085,"h":12.1,"l":12.085,"n":373,"o":12.09,"t":"2026-10-14T16:15:00Z","v":22206,"vw":12.092452},{"c":12.085,"h":12.1,"l":12.08,"n":358,"o":12.085,"t":"2026-10-14T16:30:00Z","v":15341,"vw":12.088497},{"c":12.09,"h":12.13,"l":12.085,"n":596,"o":12.085,"t":"2026-10-14T16:45:00Z","v":45427,"vw":12.113158},{"c":12.105,"h":12.105,"l":12.085,"n":375,"o":12.1,"t":"2026-10-14T17:00:00Z","v":17890,"vw":12.094655},{"c":12.135,"h":12.14,"l":12.105,"n":620,"o":12.105,"t":"2026-10-14T17:15:00Z","v":46266,"vw":12.1194},{"c":12.13,"h":12.17,"l":12.13,"n":670,"o":12.135,"t":"2026-10-14T17:30:00Z","v":68355,"vw":12.147937},{"c":12.145,"h":12.145,"l":12.115,"n":722,"o":12.13,"t":"2026-10-14T17:45:00Z","v":52156,"vw":12.131357},{"c":12.165,"h":12.165,"l":12.145,"n":589,"o":12.145,"t":"2026-10-14T18:00:00Z","v":39800,"vw":12.157207},{"c":12.175,"h":12.1799,"l":12.16,"n":496,"o":12.16,"t":"2026-10-14T18:15:00Z","v":37361,"vw":12.17187},{"c":12.135,"h":12.185,"l":12.135,"n":670,"o":12.175,"t":"2026-10-14T18:30:00Z","v":37387,"vw":12.163415},{"c":12.165,"h":12.17,"l":12.135,"n":615,"o":12.135,"t":"2026-10-14T18:45:00Z","v":51612,"vw":12.148145},{"c":12.235,"h":12.235,"l":12.165,"n":895,"o":12.17,"t":"2026-10-14T19:00:00Z","v":80833,"vw":12.197969},{"c":12.245,"h":12.265,"l":12.235,"n":1065,"o":12.235,"t":"2026-10-14T19:15:00Z","v":93475,"vw":12.245931},{"c":12.18,"h":12.275,"l":12.18,"n":1603,"o":12.245,"t":"2026-10-14T19:30:00Z","v":126438,"vw":12.228441},{"c":12.375,"h":12.38,"l":12.17,"n":3535,"o":12.18,"t":"2026-10-14T19:45:00Z","v":344747,"vw":12.290845},{"c":12.36,"h":12.36,"l":12.36,"n":25,"o":12.36,"t":"2026-10-14T20:00:00Z","v":388880,"vw":12.36},{"c":12.12,"h":12.12,"l":12.12,"n":1,"o":12.12,"t":"2026-10-14T20:30:00Z","v":100,"vw":12.12},{"c":12.1422,"h":12.1422,"l":12.1422,"n":1,"o":12.1422,"t":"2026-10-14T22:30:00Z","v":200,"vw":12.1422},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-10-15T11:00:00Z","v":1200,"vw":12.08},{"c":12.36,"h":12.5,"l":12.35,"n":43,"o":12.5,"t":"2026-10-15T12:00:00Z","v":3526,"vw":12.410448},{"c":12.39,"h":12.4,"l":12.11,"n":18,"o":12.39,"t":"2026-10-15T12:45:00Z","v":3522,"vw":12.29859},{"c":12.51,"h":12.51,"l":12.51,"n":1,"o":12.51,"t":"2026-10-15T13:15:00Z","v":100,"vw":12.51},{"c":12.26,"h":12.548,"l":12.25,"n":400,"o":12.4,"t":"2026-10-15T13:30:00Z","v":36225,"vw":12.403146},{"c":12.32,"h":12.351,"l":12.271,"n":472,"o":12.271,"t":"2026-10-15T13:45:00Z","v":17462,"vw":12.310977},{"c":12.47,"h":12.48,"l":12.305,"n":629,"o":12.33,"t":"2026-10-15T14:00:00Z","v":34171,"vw":12.394034},{"c":12.49,"h":12.535,"l":12.435,"n":780,"o":12.48,"t":"2026-10-15T14:15:00Z","v":46431,"vw":12.479609},{"c":12.46,"h":12.525,"l":12.44,"n":700,"o":12.495,"t":"2026-10-15T14:30:00Z","v":25094,"vw":12.469569},{"c":12.53,"h":12.555,"l":12.455,"n":752,"o":12.48,"t":"2026-10-15T14:45:00Z","v":47536,"vw":12.501427},{"c":12.49,"h":12.54,"l":12.49,"n":464,"o":12.535,"t":"2026-10-15T15:00:00Z","v":23062,"vw":12.517743},{"c":12.495,"h":12.51,"l":12.4615,"n":390,"o":12.495,"t":"2026-10-15T15:15:00Z","v":25992,"vw":12.484608},{"c":12.52,"h":12.535,"l":12.49,"n":482,"o":12.5,"t":"2026-10-15T15:30:00Z","v":29806,"vw":12.513643},{"c":12.605,"h":12.605,"l":12.515,"n":513,"o":12.53,"t":"2026-10-15T15:45:00Z","v":32553,"vw":12.574021},{"c":12.54,"h":12.6,"l":12.535,"n":602,"o":12.595,"t":"2026-10-15T16:00:00Z","v":46763,"vw":12.564633},{"c":12.535,"h":12.545,"l":12.515,"n":429,"o":12.535,"t":"2026-10-15T16:15:00Z","v":16447,"vw":12.52946},{"c":12.57,"h":12.575,"l":12.525,"n":581,"o":12.535,"t":"2026-10-15T16:30:00Z","v":27694,"vw":12.550058},{"c":12.545,"h":12.565,"l":12.525,"n":350,"o":12.565,"t":"2026-10-15T16:45:00Z","v":16559,"vw":12.54183},{"c":12.51,"h":12.54,"l":12.495,"n":417,"o":12.54,"t":"2026-10-15T17:00:00Z","v":17837,"vw":12.51772},{"c":12.455,"h":12.525,"l":12.435,"n":486,"o":12.505,"t":"2026-10-15T17:15:00Z","v":29081,"vw":12.48222},{"c":12.475,"h":12.51,"l":12.455,"n":486,"o":12.455,"t":"2026-10-15T17:30:00Z","v":24162,"vw":12.482132},{"c":12.48,"h":12.505,"l":12.47,"n":534,"o":12.475,"t":"2026-10-15T17:45:00Z","v":25471,"vw":12.491718},{"c":12.485,"h":12.485,"l":12.47,"n":312,"o":12.475,"t":"2026-10-15T18:00:00Z","v":15661,"vw":12.480924},{"c":12.46,"h":12.495,"l":12.46,"n":588,"o":12.485,"t":"2026-10-15T18:15:00Z","v":35646,"vw":12.479805},{"c":12.525,"h":12.535,"l":12.455,"n":1143,"o":12.455,"t":"2026-10-15T18:30:00Z","v":153694,"vw":12.495919},{"c":12.545,"h":12.545,"l":12.5,"n":750,"o":12.52,"t":"2026-10-15T18:45:00Z","v":45124,"vw":12.514675},{"c":12.545,"h":12.575,"l":12.52,"n":784,"o":12.545,"t":"2026-10-15T19:00:00Z","v":48411,"vw":12.549854},{"c":12.555,"h":12.585,"l":12.545,"n":846,"o":12.545,"t":"2026-10-15T19:15:00Z","v":47161,"vw":12.566841},{"c":12.61,"h":12.635,"l":12.55,"n":1002,"o":12.55,"t":"2026-10-15T19:30:00Z","v":52758,"vw":12.601564},{"c":12.64,"h":12.64,"l":12.575,"n":2693,"o":12.61,"t":"2026-10-15T19:45:00Z","v":178279,"vw":12.611433},{"c":12.4265,"h":12.64,"l":12.4265,"n":25,"o":12.64,"t":"2026-10-15T20:00:00Z","v":735715,"vw":12.639883},{"c":12.41,"h":12.41,"l":12.41,"n":1,"o":12.41,"t":"2026-10-15T23:00:00Z","v":111,"vw":12.41},{"c":12.64,"h":12.64,"l":12.64,"n":2,"o":12.64,"t":"2026-10-16T08:00:00Z","v":535,"vw":12.64},{"c":12.64,"h":12.64,"l":12.64,"n":1,"o":12.64,"t":"2026-10-16T09:00:00Z","v":534,"vw":12.64},{"c":12.64,"h":12.64,"l":12.64,"n":1,"o":12.64,"t":"2026-10-16T11:45:00Z","v":400,"vw":12.64},{"c":12.65,"h":12.7,"l":12.65,"n":19,"o":12.7,"t":"2026-10-16T12:30:00Z","v":1917,"vw":12.677685},{"c":12.74,"h":12.74,"l":12.74,"n":1,"o":12.74,"t":"2026-10-16T13:00:00Z","v":362,"vw":12.74},{"c":12.62,"h":12.72,"l":12.62,"n":291,"o":12.65,"t":"2026-10-16T13:30:00Z","v":45308,"vw":12.660478},{"c":12.59,"h":12.64,"l":12.57,"n":367,"o":12.615,"t":"2026-10-16T13:45:00Z","v":20801,"vw":12.60311},{"c":12.545,"h":12.6,"l":12.535,"n":670,"o":12.59,"t":"2026-10-16T14:00:00Z","v":42636,"vw":12.566786},{"c":12.47,"h":12.545,"l":12.465,"n":603,"o":12.545,"t":"2026-10-16T14:15:00Z","v":34874,"vw":12.513422},{"c":12.49,"h":12.505,"l":12.465,"n":389,"o":12.465,"t":"2026-10-16T14:30:00Z","v":21677,"vw":12.486489},{"c":12.465,"h":12.4999,"l":12.455,"n":333,"o":12.4999,"t":"2026-10-16T14:45:00Z","v":18470,"vw":12.479311},{"c":12.465,"h":12.465,"l":12.43,"n":383,"o":12.465,"t":"2026-10-16T15:00:00Z","v":19673,"vw":12.446428},{"c":12.44,"h":12.46,"l":12.44,"n":210,"o":12.46,"t":"2026-10-16T15:15:00Z","v":12289,"vw":12.452245},{"c":12.46,"h":12.48,"l":12.45,"n":373,"o":12.45,"t":"2026-10-16T15:30:00Z","v":19573,"vw":12.469106},{"c":12.425,"h":12.475,"l":12.41,"n":451,"o":12.47,"t":"2026-10-16T15:45:00Z","v":30716,"vw":12.444969},{"c":12.415,"h":12.425,"l":12.385,"n":708,"o":12.42,"t":"2026-10-16T16:00:00Z","v":59092,"vw":12.402136},{"c":12.4,"h":12.44,"l":12.4,"n":518,"o":12.42,"t":"2026-10-16T16:15:00Z","v":48599,"vw":12.421004},{"c":12.375,"h":12.3888,"l":12.37,"n":260,"o":12.385,"t":"2026-10-16T16:30:00Z","v":11524,"vw":12.37961},{"c":12.34,"h":12.38,"l":12.33,"n":356,"o":12.38,"t":"2026-10-16T16:45:00Z","v":14942,"vw":12.358846},{"c":12.325,"h":12.355,"l":12.325,"n":365,"o":12.34,"t":"2026-10-16T17:00:00Z","v":29365,"vw":12.337053},{"c":12.33,"h":12.335,"l":12.305,"n":240,"o":12.325,"t":"2026-10-16T17:15:00Z","v":11754,"vw":12.321041},{"c":12.36,"h":12.3654,"l":12.33,"n":292,"o":12.335,"t":"2026-10-16T17:30:00Z","v":13983,"vw":12.345628},{"c":12.34,"h":12.365,"l":12.34,"n":312,"o":12.365,"t":"2026-10-16T17:45:00Z","v":15736,"vw":12.355246},{"c":12.375,"h":12.4,"l":12.34,"n":450,"o":12.3439,"t":"2026-10-16T18:00:00Z","v":25318,"vw":12.375908},{"c":12.37,"h":12.385,"l":12.342,"n":484,"o":12.38,"t":"2026-10-16T18:15:00Z","v":20525,"vw":12.362543},{"c":12.355,"h":12.37,"l":12.35,"n":399,"o":12.365,"t":"2026-10-16T18:30:00Z","v":27113,"vw":12.358757},{"c":12.365,"h":12.365,"l":12.345,"n":357,"o":12.36,"t":"2026-10-16T18:45:00Z","v":25357,"vw":12.356603},{"c":12.36,"h":12.375,"l":12.345,"n":519,"o":12.365,"t":"2026-10-16T19:00:00Z","v":28202,"vw":12.363811},{"c":12.36,"h":12.385,"l":12.345,"n":582,"o":12.355,"t":"2026-10-16T19:15:00Z","v":26254,"vw":12.366347},{"c":12.28,"h":12.365,"l":12.28,"n":823,"o":12.3611,"t":"2026-10-16T19:30:00Z","v":44154,"vw":12.336031},{"c":12.345,"h":12.36,"l":12.25,"n":2490,"o":12.29,"t":"2026-10-16T19:45:00Z","v":242011,"vw":12.311588},{"c":12.34,"h":12.34,"l":12.34,"n":27,"o":12.34,"t":"2026-10-16T20:00:00Z","v":431052,"vw":12.34},{"c":12.16,"h":12.16,"l":12.16,"n":1,"o":12.16,"t":"2026-10-19T11:30:00Z","v":800,"vw":12.16},{"c":12.25,"h":12.4,"l":12.25,"n":50,"o":12.35,"t":"2026-10-19T12:00:00Z","v":7374,"vw":12.352169},{"c":12.34,"h":12.34,"l":12.34,"n":2,"o":12.34,"t":"2026-10-19T13:00:00Z","v":467,"vw":12.34},{"c":12.32,"h":12.32,"l":12.3103,"n":12,"o":12.32,"t":"2026-10-19T13:15:00Z","v":2061,"vw":12.317555},{"c":12.52,"h":12.58,"l":12.32,"n":264,"o":12.32,"t":"2026-10-19T13:30:00Z","v":35630,"vw":12.404722},{"c":12.47,"h":12.58,"l":12.47,"n":614,"o":12.55,"t":"2026-10-19T13:45:00Z","v":34754,"vw":12.515661},{"c":12.445,"h":12.5,"l":12.425,"n":483,"o":12.47,"t":"2026-10-19T14:00:00Z","v":21799,"vw":12.456491},{"c":12.48,"h":12.515,"l":12.445,"n":833,"o":12.465,"t":"2026-10-19T14:15:00Z","v":58426,"vw":12.471153},{"c":12.4,"h":12.49,"l":12.4,"n":584,"o":12.475,"t":"2026-10-19T14:30:00Z","v":29061,"vw":12.458876},{"c":12.47,"h":12.48,"l":12.405,"n":612,"o":12.405,"t":"2026-10-19T14:45:00Z","v":22151,"vw":12.44069},{"c":12.535,"h":12.535,"l":12.465,"n":534,"o":12.465,"t":"2026-10-19T15:00:00Z","v":22213,"vw":12.50522},{"c":12.495,"h":12.555,"l":12.485,"n":734,"o":12.535,"t":"2026-10-19T15:15:00Z","v":42259,"vw":12.528736},{"c":12.51,"h":12.525,"l":12.485,"n":543,"o":12.488,"t":"2026-10-19T15:30:00Z","v":31084,"vw":12.500158},{"c":12.515,"h":12.53,"l":12.505,"n":563,"o":12.515,"t":"2026-10-19T15:45:00Z","v":27611,"vw":12.518109},{"c":12.49,"h":12.51,"l":12.47,"n":511,"o":12.51,"t":"2026-10-19T16:00:00Z","v":22844,"vw":12.486757},{"c":12.455,"h":12.49,"l":12.44,"n":450,"o":12.49,"t":"2026-10-19T16:15:00Z","v":29906,"vw":12.458003},{"c":12.465,"h":12.4788,"l":12.45,"n":392,"o":12.45,"t":"2026-10-19T16:30:00Z","v":18882,"vw":12.463076},{"c":12.45,"h":12.4688,"l":12.445,"n":484,"o":12.465,"t":"2026-10-19T16:45:00Z","v":29210,"vw":12.450947},{"c":12.425,"h":12.45,"l":12.415,"n":426,"o":12.445,"t":"2026-10-19T17:00:00Z","v":23902,"vw":12.429166},{"c":12.445,"h":12.445,"l":12.415,"n":378,"o":12.425,"t":"2026-10-19T17:15:00Z","v":19202,"vw":12.429314},{"c":12.43,"h":12.455,"l":12.405,"n":565,"o":12.45,"t":"2026-10-19T17:30:00Z","v":34261,"vw":12.436921},{"c":12.455,"h":12.46,"l":12.425,"n":379,"o":12.43,"t":"2026-10-19T17:45:00Z","v":15760,"vw":12.437075},{"c":12.445,"h":12.46,"l":12.435,"n":454,"o":12.46,"t":"2026-10-19T18:00:00Z","v":20163,"vw":12.446928},{"c":12.465,"h":12.47,"l":12.45,"n":358,"o":12.455,"t":"2026-10-19T18:15:00Z","v":12230,"vw":12.460694},{"c":12.47,"h":12.485,"l":12.46,"n":644,"o":12.465,"t":"2026-10-19T18:30:00Z","v":34887,"vw":12.4744},{"c":12.48,"h":12.48,"l":12.46,"n":503,"o":12.47,"t":"2026-10-19T18:45:00Z","v":25925,"vw":12.469138},{"c":12.465,"h":12.49,"l":12.465,"n":607,"o":12.4801,"t":"2026-10-19T19:00:00Z","v":31118,"vw":12.47805},{"c":12.5,"h":12.5,"l":12.465,"n":824,"o":12.465,"t":"2026-10-19T19:15:00Z","v":43882,"vw":12.480423},{"c":12.51,"h":12.52,"l":12.475,"n":802,"o":12.495,"t":"2026-10-19T19:30:00Z","v":54714,"vw":12.502644},{"c":12.45,"h":12.52,"l":12.42,"n":3538,"o":12.51,"t":"2026-10-19T19:45:00Z","v":283697,"vw":12.457345},{"c":12.44,"h":12.44,"l":12.44,"n":37,"o":12.44,"t":"2026-10-19T20:00:00Z","v":382033,"vw":12.44},{"c":12.28,"h":12.28,"l":12.28,"n":2,"o":12.28,"t":"2026-10-19T23:15:00Z","v":199,"vw":12.28},{"c":12.44,"h":12.44,"l":12.44,"n":7,"o":12.44,"t":"2026-10-20T08:30:00Z","v":204,"vw":12.44},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-10-20T09:00:00Z","v":140,"vw":12.32},{"c":12.38,"h":12.38,"l":12.38,"n":16,"o":12.38,"t":"2026-10-20T09:30:00Z","v":484,"vw":12.38},{"c":12.514,"h":12.535,"l":12.435,"n":318,"o":12.51,"t":"2026-10-20T13:30:00Z","v":35024,"vw":12.498243},{"c":12.569,"h":12.61,"l":12.5,"n":520,"o":12.515,"t":"2026-10-20T13:45:00Z","v":23569,"vw":12.567901},{"c":12.65,"h":12.665,"l":12.58,"n":701,"o":12.59,"t":"2026-10-20T14:00:00Z","v":32157,"vw":12.625943},{"c":12.705,"h":12.745,"l":12.645,"n":636,"o":12.65,"t":"2026-10-20T14:15:00Z","v":41481,"vw":12.712635},{"c":12.77,"h":12.77,"l":12.695,"n":708,"o":12.705,"t":"2026-10-20T14:30:00Z","v":54293,"vw":12.731842},{"c":12.81,"h":12.84,"l":12.775,"n":848,"o":12.775,"t":"2026-10-20T14:45:00Z","v":97680,"vw":12.817435},{"c":12.78,"h":12.82,"l":12.755,"n":572,"o":12.805,"t":"2026-10-20T15:00:00Z","v":34510,"vw":12.796284},{"c":12.77,"h":12.8,"l":12.77,"n":404,"o":12.775,"t":"2026-10-20T15:15:00Z","v":19399,"vw":12.785205},{"c":12.785,"h":12.785,"l":12.745,"n":390,"o":12.77,"t":"2026-10-20T15:30:00Z","v":19993,"vw":12.761737},{"c":12.815,"h":12.83,"l":12.77,"n":784,"o":12.785,"t":"2026-10-20T15:45:00Z","v":37707,"vw":12.8055},{"c":12.755,"h":12.825,"l":12.755,"n":617,"o":12.815,"t":"2026-10-20T16:00:00Z","v":35210,"vw":12.797456},{"c":12.805,"h":12.805,"l":12.7412,"n":553,"o":12.76,"t":"2026-10-20T16:15:00Z","v":36959,"vw":12.778697},{"c":12.815,"h":12.815,"l":12.8,"n":367,"o":12.805,"t":"2026-10-20T16:30:00Z","v":27800,"vw":12.808827},{"c":12.805,"h":12.849,"l":12.805,"n":385,"o":12.82,"t":"2026-10-20T16:45:00Z","v":18146,"vw":12.825612},{"c":12.83,"h":12.83,"l":12.805,"n":264,"o":12.81,"t":"2026-10-20T17:00:00Z","v":17489,"vw":12.817509},{"c":12.775,"h":12.85,"l":12.775,"n":597,"o":12.835,"t":"2026-10-20T17:15:00Z","v":78815,"vw":12.826967},{"c":12.79,"h":12.81,"l":12.775,"n":358,"o":12.78,"t":"2026-10-20T17:30:00Z","v":19468,"vw":12.786638},{"c":12.76,"h":12.795,"l":12.745,"n":319,"o":12.785,"t":"2026-10-20T17:45:00Z","v":16942,"vw":12.766101},{"c":12.7801,"h":12.785,"l":12.76,"n":409,"o":12.76,"t":"2026-10-20T18:00:00Z","v":23710,"vw":12.776723},{"c":12.7989,"h":12.805,"l":12.785,"n":362,"o":12.79,"t":"2026-10-20T18:15:00Z","v":30633,"vw":12.789456},{"c":12.75,"h":12.795,"l":12.74,"n":423,"o":12.794,"t":"2026-10-20T18:30:00Z","v":28023,"vw":12.777188},{"c":12.775,"h":12.78,"l":12.745,"n":431,"o":12.76,"t":"2026-10-20T18:45:00Z","v":27942,"vw":12.754985},{"c":12.775,"h":12.795,"l":12.765,"n":462,"o":12.775,"t":"2026-10-20T19:00:00Z","v":25082,"vw":12.784291},{"c":12.745,"h":12.785,"l":12.74,"n":709,"o":12.77,"t":"2026-10-20T19:15:00Z","v":107024,"vw":12.768629},{"c":12.755,"h":12.755,"l":12.705,"n":1071,"o":12.745,"t":"2026-10-20T19:30:00Z","v":82927,"vw":12.729717},{"c":12.745,"h":12.7888,"l":12.725,"n":3458,"o":12.75,"t":"2026-10-20T19:45:00Z","v":487300,"vw":12.747264},{"c":12.75,"h":12.78,"l":12.75,"n":34,"o":12.75,"t":"2026-10-20T20:00:00Z","v":291963,"vw":12.750302},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-20T21:00:00Z","v":250,"vw":12.72},{"c":12.65,"h":12.65,"l":12.65,"n":2,"o":12.65,"t":"2026-10-21T11:15:00Z","v":178,"vw":12.65},{"c":12.8,"h":12.8,"l":12.8,"n":7,"o":12.8,"t":"2026-10-21T12:15:00Z","v":406,"vw":12.8},{"c":12.85,"h":12.85,"l":12.7703,"n":38,"o":12.8,"t":"2026-10-21T12:30:00Z","v":8105,"vw":12.786822},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-21T13:00:00Z","v":153,"vw":13},{"c":12.8,"h":12.8,"l":12.8,"n":2,"o":12.8,"t":"2026-10-21T13:15:00Z","v":757,"vw":12.8},{"c":12.865,"h":12.98,"l":12.75,"n":754,"o":12.8,"t":"2026-10-21T13:30:00Z","v":91830,"vw":12.876638},{"c":12.82,"h":12.895,"l":12.8032,"n":533,"o":12.88,"t":"2026-10-21T13:45:00Z","v":39207,"vw":12.850799},{"c":12.625,"h":12.815,"l":12.615,"n":817,"o":12.815,"t":"2026-10-21T14:00:00Z","v":80716,"vw":12.724012},{"c":12.725,"h":12.725,"l":12.615,"n":755,"o":12.62,"t":"2026-10-21T14:15:00Z","v":51002,"vw":12.6647},{"c":12.735,"h":12.785,"l":12.715,"n":547,"o":12.73,"t":"2026-10-21T14:30:00Z","v":34977,"vw":12.758076},{"c":12.73,"h":12.735,"l":12.715,"n":424,"o":12.735,"t":"2026-10-21T14:45:00Z","v":26443,"vw":12.726029},{"c":12.755,"h":12.775,"l":12.665,"n":677,"o":12.72,"t":"2026-10-21T15:00:00Z","v":754873,"vw":12.694164},{"c":12.78,"h":12.78,"l":12.755,"n":422,"o":12.755,"t":"2026-10-21T15:15:00Z","v":15474,"vw":12.761326},{"c":12.7804,"h":12.815,"l":12.76,"n":475,"o":12.78,"t":"2026-10-21T15:30:00Z","v":38291,"vw":12.782497},{"c":12.795,"h":12.805,"l":12.7801,"n":512,"o":12.781,"t":"2026-10-21T15:45:00Z","v":38618,"vw":12.794675},{"c":12.775,"h":12.805,"l":12.74,"n":540,"o":12.795,"t":"2026-10-21T16:00:00Z","v":54853,"vw":12.784179},{"c":12.805,"h":12.805,"l":12.765,"n":193,"o":12.7799,"t":"2026-10-21T16:15:00Z","v":10532,"vw":12.777681},{"c":12.78,"h":12.805,"l":12.775,"n":546,"o":12.805,"t":"2026-10-21T16:30:00Z","v":36810,"vw":12.798481},{"c":12.835,"h":12.8699,"l":12.785,"n":589,"o":12.785,"t":"2026-10-21T16:45:00Z","v":53884,"vw":12.826409},{"c":12.81,"h":12.83,"l":12.795,"n":477,"o":12.83,"t":"2026-10-21T17:00:00Z","v":29466,"vw":12.804363},{"c":12.785,"h":12.805,"l":12.78,"n":319,"o":12.8,"t":"2026-10-21T17:15:00Z","v":12462,"vw":12.78515},{"c":12.785,"h":12.79,"l":12.765,"n":358,"o":12.785,"t":"2026-10-21T17:30:00Z","v":13877,"vw":12.780807},{"c":12.805,"h":12.815,"l":12.785,"n":612,"o":12.785,"t":"2026-10-21T17:45:00Z","v":36659,"vw":12.80174},{"c":12.9,"h":12.9,"l":12.81,"n":445,"o":12.81,"t":"2026-10-21T18:00:00Z","v":18777,"vw":12.848903},{"c":12.89,"h":12.9,"l":12.88,"n":503,"o":12.895,"t":"2026-10-21T18:15:00Z","v":18396,"vw":12.893493},{"c":12.875,"h":12.885,"l":12.865,"n":624,"o":12.88,"t":"2026-10-21T18:30:00Z","v":25928,"vw":12.87649},{"c":12.83,"h":12.895,"l":12.82,"n":830,"o":12.875,"t":"2026-10-21T18:45:00Z","v":39103,"vw":12.864874},{"c":12.835,"h":12.835,"l":12.71,"n":1237,"o":12.83,"t":"2026-10-21T19:00:00Z","v":224913,"vw":12.794816},{"c":12.925,"h":12.925,"l":12.835,"n":1033,"o":12.835,"t":"2026-10-21T19:15:00Z","v":162293,"vw":12.86524},{"c":12.905,"h":12.95,"l":12.9,"n":995,"o":12.92,"t":"2026-10-21T19:30:00Z","v":65242,"vw":12.922345},{"c":12.97,"h":13,"l":12.895,"n":4100,"o":12.9,"t":"2026-10-21T19:45:00Z","v":422149,"vw":12.973901},{"c":12.97,"h":12.99,"l":12.97,"n":54,"o":12.99,"t":"2026-10-21T20:00:00Z","v":353942,"vw":12.989994},{"c":13.1964,"h":13.1964,"l":13.1964,"n":1,"o":13.1964,"t":"2026-10-21T20:45:00Z","v":905,"vw":13.1964},{"c":13,"h":13,"l":13,"n":3,"o":13,"t":"2026-10-21T23:15:00Z","v":302,"vw":13},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-21T23:30:00Z","v":200,"vw":13},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-22T12:15:00Z","v":100,"vw":12.99},{"c":12.91,"h":12.91,"l":12.91,"n":1,"o":12.91,"t":"2026-10-22T12:30:00Z","v":223,"vw":12.91},{"c":12.98,"h":12.98,"l":12.98,"n":15,"o":12.98,"t":"2026-10-22T12:45:00Z","v":594,"vw":12.98},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-22T13:00:00Z","v":200,"vw":12.99},{"c":13.08,"h":13.1,"l":13.075,"n":7,"o":13.1,"t":"2026-10-22T13:15:00Z","v":1100,"vw":13.093048},{"c":13.1,"h":13.1495,"l":13.03,"n":771,"o":13.11,"t":"2026-10-22T13:30:00Z","v":62884,"vw":13.093609},{"c":13.12,"h":13.14,"l":13.035,"n":798,"o":13.1,"t":"2026-10-22T13:45:00Z","v":41272,"vw":13.104508},{"c":13.085,"h":13.14,"l":13.085,"n":771,"o":13.12,"t":"2026-10-22T14:00:00Z","v":38210,"vw":13.107352},{"c":13.115,"h":13.115,"l":13.035,"n":862,"o":13.08,"t":"2026-10-22T14:15:00Z","v":62926,"vw":13.06597},{"c":13.16,"h":13.16,"l":13.08,"n":763,"o":13.1,"t":"2026-10-22T14:30:00Z","v":39511,"vw":13.128085},{"c":13.22,"h":13.23,"l":13.16,"n":1004,"o":13.165,"t":"2026-10-22T14:45:00Z","v":51307,"vw":13.189208},{"c":13.22,"h":13.225,"l":13.185,"n":687,"o":13.225,"t":"2026-10-22T15:00:00Z","v":38828,"vw":13.205773},{"c":13.265,"h":13.285,"l":13.23,"n":694,"o":13.23,"t":"2026-10-22T15:15:00Z","v":40895,"vw":13.254817},{"c":13.17,"h":13.265,"l":13.17,"n":695,"o":13.265,"t":"2026-10-22T15:30:00Z","v":49361,"vw":13.228454},{"c":13.155,"h":13.185,"l":13.12,"n":633,"o":13.175,"t":"2026-10-22T15:45:00Z","v":30191,"vw":13.147088},{"c":13.11,"h":13.175,"l":13.105,"n":601,"o":13.155,"t":"2026-10-22T16:00:00Z","v":32562,"vw":13.150447},{"c":13.155,"h":13.16,"l":13.115,"n":556,"o":13.12,"t":"2026-10-22T16:15:00Z","v":33272,"vw":13.140502},{"c":13.095,"h":13.175,"l":13.065,"n":606,"o":13.155,"t":"2026-10-22T16:30:00Z","v":36797,"vw":13.108312},{"c":13.155,"h":13.155,"l":13.085,"n":660,"o":13.095,"t":"2026-10-22T16:45:00Z","v":34000,"vw":13.116786},{"c":13.125,"h":13.155,"l":13.1,"n":618,"o":13.15,"t":"2026-10-22T17:00:00Z","v":32486,"vw":13.126394},{"c":13.14,"h":13.145,"l":13.08,"n":772,"o":13.125,"t":"2026-10-22T17:15:00Z","v":41823,"vw":13.122589},{"c":13.155,"h":13.175,"l":13.135,"n":486,"o":13.135,"t":"2026-10-22T17:30:00Z","v":25930,"vw":13.155587},{"c":13.205,"h":13.215,"l":13.155,"n":573,"o":13.155,"t":"2026-10-22T17:45:00Z","v":29522,"vw":13.196316},{"c":13.25,"h":13.27,"l":13.19,"n":906,"o":13.205,"t":"2026-10-22T18:00:00Z","v":68106,"vw":13.225953},{"c":13.3,"h":13.325,"l":13.25,"n":670,"o":13.25,"t":"2026-10-22T18:15:00Z","v":37607,"vw":13.296391},{"c":13.26,"h":13.305,"l":13.245,"n":713,"o":13.305,"t":"2026-10-22T18:30:00Z","v":40732,"vw":13.26196},{"c":13.3,"h":13.305,"l":13.27,"n":815,"o":13.27,"t":"2026-10-22T18:45:00Z","v":47254,"vw":13.287806},{"c":13.255,"h":13.305,"l":13.255,"n":881,"o":13.295,"t":"2026-10-22T19:00:00Z","v":49518,"vw":13.284368},{"c":13.285,"h":13.295,"l":13.24,"n":1113,"o":13.255,"t":"2026-10-22T19:15:00Z","v":74157,"vw":13.268096},{"c":13.305,"h":13.305,"l":13.27,"n":1362,"o":13.285,"t":"2026-10-22T19:30:00Z","v":84207,"vw":13.288413},{"c":13.31,"h":13.34,"l":13.28,"n":4166,"o":13.305,"t":"2026-10-22T19:45:00Z","v":391714,"vw":13.311201},{"c":13.26,"h":13.32,"l":13.26,"n":45,"o":13.32,"t":"2026-10-22T20:00:00Z","v":249466,"vw":13.319639},{"c":13.3836,"h":13.3883,"l":13.3836,"n":3,"o":13.3883,"t":"2026-10-22T21:00:00Z","v":212,"vw":13.386073},{"c":13.3683,"h":13.3683,"l":13.3683,"n":1,"o":13.3683,"t":"2026-10-22T21:30:00Z","v":250,"vw":13.3683},{"c":13.36,"h":13.36,"l":13.36,"n":3,"o":13.36,"t":"2026-10-22T21:45:00Z","v":750,"vw":13.36},{"c":13.31,"h":13.31,"l":13.31,"n":2,"o":13.31,"t":"2026-10-22T22:30:00Z","v":280,"vw":13.31},{"c":13.3703,"h":13.3703,"l":13.3703,"n":1,"o":13.3703,"t":"2026-10-22T22:45:00Z","v":140,"vw":13.3703},{"c":13.3899,"h":13.3899,"l":13.3899,"n":1,"o":13.3899,"t":"2026-10-22T23:00:00Z","v":200,"vw":13.3899}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":23.14206595373699,"iv":1.5368922681107111,"gamma":0.04043155234637079,"theta":-0.023529010829289345,"vega":0.00877994488957618,"rho":0.001275123443661544,"breakevenPct":75.63287219274967},{"delta":0.2,"premium":0.33599843993759754,"strike":17.141185647425896,"iv":0.8735048361934478,"gamma":0.08289890795631825,"theta":-0.01570421216848674,"vega":0.010260218408736348,"rho":0.0018161209545537094,"breakevenPct":30.52512780053243},{"delta":0.25,"premium":0.44650286011440454,"strike":16.491159646385857,"iv":0.8642744669786792,"gamma":0.09358533541341653,"theta":-0.017342277691107646,"vega":0.011456266250650026,"rho":0.002255412359764823,"breakevenPct":26.495810323454677},{"delta":0.3,"premium":0.5570072802912116,"strike":15.841133645345813,"iv":0.8550440977639105,"gamma":0.10427176287051482,"theta":-0.01898034321372855,"vega":0.012652314092563701,"rho":0.002694703764975937,"breakevenPct":22.466492846376923},{"delta":0.35,"premium":0.6675117004680187,"strike":15.191107644305774,"iv":0.8458137285491419,"gamma":0.11495819032761309,"theta":-0.02061840873634945,"vega":0.01384836193447738,"rho":0.0031339951701870507,"breakevenPct":18.43717536929917},{"delta":0.4,"premium":0.8172367984058452,"strike":14.706908003985387,"iv":0.8395008302889405,"gamma":0.1181703420790435,"theta":-0.02097103952175357,"vega":0.014141381600797078,"rho":0.003545888533253424,"breakevenPct":15.939213902950957},{"delta":0.45,"premium":0.9832945865161076,"strike":14.29176353370973,"iv":0.8344028561939555,"gamma":0.11826997675190966,"theta":-0.02078837595483228,"vega":0.014058352706741948,"rho":0.003946372513330344,"breakevenPct":14.078955931155848},{"delta":0.5,"premium":1.1493523746263699,"strike":13.876619063434076,"iv":0.8293048820989705,"gamma":0.11836961142477583,"theta":-0.020605712387910993,"vega":0.013975323812686815,"rho":0.004346856493407263,"breakevenPct":12.218697959360735},{"delta":0.55,"premium":1.3154101627366326,"strike":13.461474593158417,"iv":0.8242069080039853,"gamma":0.11846924609764198,"theta":-0.020423048820989706,"vega":0.013892294918631684,"rho":0.004747340473484183,"breakevenPct":10.358439987565625},{"delta":0.6,"premium":1.4814679508468949,"strike":13.046330122882763,"iv":0.8191089339090003,"gamma":0.11856888077050813,"theta":-0.020240385254068415,"vega":0.013809266024576553,"rho":0.005147824453561102,"breakevenPct":8.498182015770515},{"delta":0.65,"premium":1.6475257389571571,"strike":12.631185652607106,"iv":0.8140109598140153,"gamma":0.1186685154433743,"theta":-0.020057721687147128,"vega":0.013726237130521422,"rho":0.005548308433638022,"breakevenPct":6.637924043975403},{"delta":0.7,"premium":1.8977205153617442,"strike":12.217542120911794,"iv":0.787182160555005,"gamma":0.10888176412289395,"theta":-0.018158374628344895,"vega":0.012457185332011893,"rho":0.00588554630153186,"breakevenPct":5.417237143470351},{"delta":0.75,"premium":2.186785596299967,"strike":11.80459200528576,"iv":0.7503139742319127,"gamma":0.09452761810373306,"theta":-0.015465939874463163,"vega":0.01064020482325735,"rho":0.006193565205317726,"breakevenPct":4.492024597537896},{"delta":0.8,"premium":2.47585067723819,"strike":11.391641889659729,"iv":0.7134457879088205,"gamma":0.08017347208457216,"theta":-0.012773505120581431,"vega":0.008823224314502807,"rho":0.006501584109103592,"breakevenPct":3.5668120516054413},{"delta":0.85,"premium":2.764915758176412,"strike":10.978691774033697,"iv":0.6765776015857284,"gamma":0.0658193260654113,"theta":-0.010081070366699703,"vega":0.007006243805748267,"rho":0.006809603012889458,"breakevenPct":2.6415995056729886},{"delta":0.9,"premium":3.053980839114635,"strike":10.565741658407664,"iv":0.6397094152626362,"gamma":0.051465180046250406,"theta":-0.007388635612817971,"vega":0.005189263296993724,"rho":0.0071176219166753235,"breakevenPct":1.7163869597405341}],"put":[{"delta":0.1,"premium":0.1790349338933589,"strike":10.100120461701238,"iv":0.8622300290960822,"gamma":0.05243423516478978,"theta":-0.009417037959994393,"vega":0.006423812660628138,"rho":-0.001230235451167749,"breakevenPct":25.906201481654996},{"delta":0.15,"premium":0.3240276559989091,"strike":10.60009536551348,"iv":0.8675362730343984,"gamma":0.06430210283879191,"theta":-0.011746821718328894,"vega":0.007960518356330609,"rho":-0.0018802899361685926,"breakevenPct":23.255082491171933},{"delta":0.2,"premium":0.4690203781044594,"strike":11.100070269325721,"iv":0.8728425169727146,"gamma":0.07616997051279403,"theta":-0.014076605476663395,"vega":0.009497224052033081,"rho":-0.0025303444211694365,"breakevenPct":20.603963500688867},{"delta":0.25,"premium":0.6140131002100095,"strike":11.600045173137964,"iv":0.8781487609110309,"gamma":0.08803783818679617,"theta":-0.016406389234997897,"vega":0.011033929747735552,"rho":-0.0031803989061702795,"breakevenPct":17.9528445102058},{"delta":0.3,"premium":0.7590058223155597,"strike":12.100020076950205,"iv":0.883455004849347,"gamma":0.09990570586079828,"theta":-0.018736172993332398,"vega":0.012570635443438023,"rho":-0.0038304533911711226,"breakevenPct":15.301725519722737},{"delta":0.35,"premium":0.9243591963976444,"strike":12.586595081399377,"iv":0.8870453411846208,"gamma":0.10960436439210253,"theta":-0.0205861447869761,"vega":0.013817319016279875,"rho":-0.004496197048920151,"breakevenPct":12.90274098386298},{"delta":0.4,"premium":1.1711551783858676,"strike":13.019570488396258,"iv":0.8837720471077243,"gamma":0.11062618635261517,"theta":-0.0205168687218566,"vega":0.013903914097679252,"rho":-0.005224697397661919,"breakevenPct":11.512294266496461},{"delta":0.45,"premium":1.4179511603740906,"strike":13.452545895393142,"iv":0.8804987530308279,"gamma":0.11164800831312781,"theta":-0.020447592656737096,"vega":0.013990509179078629,"rho":-0.0059531977464036875,"breakevenPct":10.121847549129944},{"delta":0.5,"premium":1.6647471423623137,"strike":13.885521302390025,"iv":0.8772254589539314,"gamma":0.11266983027364046,"theta":-0.020378316591617596,"vega":0.014077104260478005,"rho":-0.0066816980951454556,"breakevenPct":8.731400831763427},{"delta":0.55,"premium":1.9115431243505367,"strike":14.318496709386906,"iv":0.873952164877035,"gamma":0.1136916522341531,"theta":-0.020309040526498096,"vega":0.01416369934187738,"rho":-0.007410198443887224,"breakevenPct":7.340954114396906},{"delta":0.6,"premium":2.15833910633876,"strike":14.75147211638379,"iv":0.8706788708001386,"gamma":0.11471347419466574,"theta":-0.020239764461378592,"vega":0.014250294423276758,"rho":-0.00813869879262899,"breakevenPct":5.95050739703039},{"delta":0.65,"premium":2.619645293315143,"strike":15.363233287858117,"iv":0.8936015688949522,"gamma":0.1096480900409277,"theta":-0.01998206002728513,"vega":0.013864120054570259,"rho":-0.009034499191382106,"breakevenPct":4.826862078559417},{"delta":0.7,"premium":3.369986357435197,"strike":16.215893587994543,"iv":0.9518212141882674,"gamma":0.09638069577080492,"theta":-0.019470463847203277,"vega":0.01284092769440655,"rho":-0.010155722662216237,"breakevenPct":4.062709724797467},{"delta":0.75,"premium":4.120327421555253,"strike":17.068553888130968,"iv":1.0100408594815826,"gamma":0.08311330150068212,"theta":-0.01895886766712142,"vega":0.011817735334242838,"rho":-0.011276946133050372,"breakevenPct":3.2985573710355167},{"delta":0.8,"premium":6.529198832730776,"strike":19.529198832730778,"iv":1.287111157960424,"gamma":0.05847416645892989,"theta":-0.021316301403054357,"vega":0.010538117046687482,"rho":-0.013712190507330465,"breakevenPct":2.91189628003197}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":23.14206595373699,"iv":1.5368922681107111,"gamma":0.04043155234637079,"theta":-0.023529010829289345,"vega":0.00877994488957618,"rho":0.001275123443661544,"breakevenPct":75.63287219274967},{"delta":0.2,"premium":0.33599843993759754,"strike":17.141185647425896,"iv":0.8735048361934478,"gamma":0.08289890795631825,"theta":-0.01570421216848674,"vega":0.010260218408736348,"rho":0.0018161209545537094,"breakevenPct":30.52512780053243},{"delta":0.25,"premium":0.44650286011440454,"strike":16.491159646385857,"iv":0.8642744669786792,"gamma":0.09358533541341653,"theta":-0.017342277691107646,"vega":0.011456266250650026,"rho":0.002255412359764823,"breakevenPct":26.495810323454677},{"delta":0.3,"premium":0.5570072802912116,"strike":15.841133645345813,"iv":0.8550440977639105,"gamma":0.10427176287051482,"theta":-0.01898034321372855,"vega":0.012652314092563701,"rho":0.002694703764975937,"breakevenPct":22.466492846376923},{"delta":0.35,"premium":0.6675117004680187,"strike":15.191107644305774,"iv":0.8458137285491419,"gamma":0.11495819032761309,"theta":-0.02061840873634945,"vega":0.01384836193447738,"rho":0.0031339951701870507,"breakevenPct":18.43717536929917},{"delta":0.4,"premium":0.8172367984058452,"strike":14.706908003985387,"iv":0.8395008302889405,"gamma":0.1181703420790435,"theta":-0.02097103952175357,"vega":0.014141381600797078,"rho":0.003545888533253424,"breakevenPct":15.939213902950957},{"delta":0.45,"premium":0.9832945865161076,"strike":14.29176353370973,"iv":0.8344028561939555,"gamma":0.11826997675190966,"theta":-0.02078837595483228,"vega":0.014058352706741948,"rho":0.003946372513330344,"breakevenPct":14.078955931155848},{"delta":0.5,"premium":1.1493523746263699,"strike":13.876619063434076,"iv":0.8293048820989705,"gamma":0.11836961142477583,"theta":-0.020605712387910993,"vega":0.013975323812686815,"rho":0.004346856493407263,"breakevenPct":12.218697959360735},{"delta":0.55,"premium":1.3154101627366326,"strike":13.461474593158417,"iv":0.8242069080039853,"gamma":0.11846924609764198,"theta":-0.020423048820989706,"vega":0.013892294918631684,"rho":0.004747340473484183,"breakevenPct":10.358439987565625},{"delta":0.6,"premium":1.4814679508468949,"strike":13.046330122882763,"iv":0.8191089339090003,"gamma":0.11856888077050813,"theta":-0.020240385254068415,"vega":0.013809266024576553,"rho":0.005147824453561102,"breakevenPct":8.498182015770515},{"delta":0.65,"premium":1.6475257389571571,"strike":12.631185652607106,"iv":0.8140109598140153,"gamma":0.1186685154433743,"theta":-0.020057721687147128,"vega":0.013726237130521422,"rho":0.005548308433638022,"breakevenPct":6.637924043975403},{"delta":0.7,"premium":1.8977205153617442,"strike":12.217542120911794,"iv":0.787182160555005,"gamma":0.10888176412289395,"theta":-0.018158374628344895,"vega":0.012457185332011893,"rho":0.00588554630153186,"breakevenPct":5.417237143470351},{"delta":0.75,"premium":2.186785596299967,"strike":11.80459200528576,"iv":0.7503139742319127,"gamma":0.09452761810373306,"theta":-0.015465939874463163,"vega":0.01064020482325735,"rho":0.006193565205317726,"breakevenPct":4.492024597537896},{"delta":0.8,"premium":2.47585067723819,"strike":11.391641889659729,"iv":0.7134457879088205,"gamma":0.08017347208457216,"theta":-0.012773505120581431,"vega":0.008823224314502807,"rho":0.006501584109103592,"breakevenPct":3.5668120516054413},{"delta":0.85,"premium":2.764915758176412,"strike":10.978691774033697,"iv":0.6765776015857284,"gamma":0.0658193260654113,"theta":-0.010081070366699703,"vega":0.007006243805748267,"rho":0.006809603012889458,"breakevenPct":2.6415995056729886},{"delta":0.9,"premium":3.053980839114635,"strike":10.565741658407664,"iv":0.6397094152626362,"gamma":0.051465180046250406,"theta":-0.007388635612817971,"vega":0.005189263296993724,"rho":0.0071176219166753235,"breakevenPct":1.7163869597405341}],"put":[{"delta":0.1,"premium":0.1790349338933589,"strike":10.100120461701238,"iv":0.8622300290960822,"gamma":0.05243423516478978,"theta":-0.009417037959994393,"vega":0.006423812660628138,"rho":-0.001230235451167749,"breakevenPct":25.906201481654996},{"delta":0.15,"premium":0.3240276559989091,"strike":10.60009536551348,"iv":0.8675362730343984,"gamma":0.06430210283879191,"theta":-0.011746821718328894,"vega":0.007960518356330609,"rho":-0.0018802899361685926,"breakevenPct":23.255082491171933},{"delta":0.2,"premium":0.4690203781044594,"strike":11.100070269325721,"iv":0.8728425169727146,"gamma":0.07616997051279403,"theta":-0.014076605476663395,"vega":0.009497224052033081,"rho":-0.0025303444211694365,"breakevenPct":20.603963500688867},{"delta":0.25,"premium":0.6140131002100095,"strike":11.600045173137964,"iv":0.8781487609110309,"gamma":0.08803783818679617,"theta":-0.016406389234997897,"vega":0.011033929747735552,"rho":-0.0031803989061702795,"breakevenPct":17.9528445102058},{"delta":0.3,"premium":0.7590058223155597,"strike":12.100020076950205,"iv":0.883455004849347,"gamma":0.09990570586079828,"theta":-0.018736172993332398,"vega":0.012570635443438023,"rho":-0.0038304533911711226,"breakevenPct":15.301725519722737},{"delta":0.35,"premium":0.9243591963976444,"strike":12.586595081399377,"iv":0.8870453411846208,"gamma":0.10960436439210253,"theta":-0.0205861447869761,"vega":0.013817319016279875,"rho":-0.004496197048920151,"breakevenPct":12.90274098386298},{"delta":0.4,"premium":1.1711551783858676,"strike":13.019570488396258,"iv":0.8837720471077243,"gamma":0.11062618635261517,"theta":-0.0205168687218566,"vega":0.013903914097679252,"rho":-0.005224697397661919,"breakevenPct":11.512294266496461},{"delta":0.45,"premium":1.4179511603740906,"strike":13.452545895393142,"iv":0.8804987530308279,"gamma":0.11164800831312781,"theta":-0.020447592656737096,"vega":0.013990509179078629,"rho":-0.0059531977464036875,"breakevenPct":10.121847549129944},{"delta":0.5,"premium":1.6647471423623137,"strike":13.885521302390025,"iv":0.8772254589539314,"gamma":0.11266983027364046,"theta":-0.020378316591617596,"vega":0.014077104260478005,"rho":-0.0066816980951454556,"breakevenPct":8.731400831763427},{"delta":0.55,"premium":1.9115431243505367,"strike":14.318496709386906,"iv":0.873952164877035,"gamma":0.1136916522341531,"theta":-0.020309040526498096,"vega":0.01416369934187738,"rho":-0.007410198443887224,"breakevenPct":7.340954114396906},{"delta":0.6,"premium":2.15833910633876,"strike":14.75147211638379,"iv":0.8706788708001386,"gamma":0.11471347419466574,"theta":-0.020239764461378592,"vega":0.014250294423276758,"rho":-0.00813869879262899,"breakevenPct":5.95050739703039},{"delta":0.65,"premium":2.619645293315143,"strike":15.363233287858117,"iv":0.8936015688949522,"gamma":0.1096480900409277,"theta":-0.01998206002728513,"vega":0.013864120054570259,"rho":-0.009034499191382106,"breakevenPct":4.826862078559417},{"delta":0.7,"premium":3.369986357435197,"strike":16.215893587994543,"iv":0.9518212141882674,"gamma":0.09638069577080492,"theta":-0.019470463847203277,"vega":0.01284092769440655,"rho":-0.010155722662216237,"breakevenPct":4.062709724797467},{"delta":0.75,"premium":4.120327421555253,"strike":17.068553888130968,"iv":1.0100408594815826,"gamma":0.08311330150068212,"theta":-0.01895886766712142,"vega":0.011817735334242838,"rho":-0.011276946133050372,"breakevenPct":3.2985573710355167},{"delta":0.8,"premium":6.529198832730776,"strike":19.529198832730778,"iv":1.287111157960424,"gamma":0.05847416645892989,"theta":-0.021316301403054357,"vega":0.010538117046687482,"rho":-0.013712190507330465,"breakevenPct":2.91189628003197}]}},"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"}}