{"symbol":"AVTX","url":"https://intraalpha.com/companies/AVTX","capturedAt":"2026-10-22T23:50:37.722Z","state":"partial","quote":{"symbol":"AVTX","last_price":7.47,"prev_close":12.26,"regular_close":7.45,"change":-4.79,"change_pct":-39.0701,"regular_change":-4.81,"regular_change_pct":-39.2333,"extended_change":0.02,"extended_change_pct":0.2685,"bid":7.4,"ask":7.7,"bid_size":100,"ask_size":200,"volume":26190145,"vwap":7.640743,"open":8.99,"high":9.35,"low":6.85,"close":7.45,"trade_count":132728,"last_trade_at":"2026-10-22T23:46:44.582056325Z","last_quote_at":"2026-10-22T23:50:02.729413538Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:33.645601053-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:47:08.026Z","bars":[{"c":11.75,"h":11.8,"l":11.75,"n":39,"o":11.8,"t":"2026-10-15T13:10:00Z","v":1826,"vw":11.779201},{"c":11.95,"h":12.065,"l":11.7,"n":160,"o":11.95,"t":"2026-10-15T13:30:00Z","v":21106,"vw":11.917415},{"c":12,"h":12.08,"l":11.99,"n":74,"o":12,"t":"2026-10-15T13:35:00Z","v":2626,"vw":12.0075},{"c":12.18,"h":12.18,"l":11.95,"n":210,"o":12,"t":"2026-10-15T13:40:00Z","v":24110,"vw":12.053196},{"c":12.01,"h":12.26,"l":12.01,"n":256,"o":12.18,"t":"2026-10-15T13:45:00Z","v":26432,"vw":12.151286},{"c":12.19,"h":12.28,"l":12,"n":185,"o":12,"t":"2026-10-15T13:50:00Z","v":26112,"vw":12.078176},{"c":12.17,"h":12.3,"l":12.17,"n":153,"o":12.2287,"t":"2026-10-15T13:55:00Z","v":10672,"vw":12.225957},{"c":12.29,"h":12.31,"l":12.12,"n":83,"o":12.16,"t":"2026-10-15T14:00:00Z","v":6121,"vw":12.221336},{"c":12.26,"h":12.305,"l":12.215,"n":160,"o":12.2825,"t":"2026-10-15T14:05:00Z","v":10224,"vw":12.254855},{"c":12.23,"h":12.29,"l":12.2214,"n":193,"o":12.25,"t":"2026-10-15T14:10:00Z","v":9616,"vw":12.245642},{"c":12.2525,"h":12.28,"l":12.235,"n":105,"o":12.26,"t":"2026-10-15T14:15:00Z","v":5117,"vw":12.25824},{"c":12.16,"h":12.245,"l":12.16,"n":241,"o":12.24,"t":"2026-10-15T14:20:00Z","v":15195,"vw":12.201681},{"c":12.205,"h":12.26,"l":12.15,"n":341,"o":12.15,"t":"2026-10-15T14:25:00Z","v":23272,"vw":12.203082},{"c":12.24,"h":12.24,"l":12.15,"n":44,"o":12.19,"t":"2026-10-15T14:30:00Z","v":1923,"vw":12.188762},{"c":12.3,"h":12.31,"l":12.195,"n":128,"o":12.195,"t":"2026-10-15T14:35:00Z","v":7844,"vw":12.260847},{"c":12.32,"h":12.32,"l":12.24,"n":180,"o":12.28,"t":"2026-10-15T14:40:00Z","v":13513,"vw":12.281771},{"c":12.315,"h":12.345,"l":12.28,"n":112,"o":12.325,"t":"2026-10-15T14:45:00Z","v":8650,"vw":12.304663},{"c":12.24,"h":12.315,"l":12.24,"n":96,"o":12.315,"t":"2026-10-15T14:50:00Z","v":4591,"vw":12.27312},{"c":12.205,"h":12.26,"l":12.205,"n":53,"o":12.25,"t":"2026-10-15T14:55:00Z","v":2717,"vw":12.24733},{"c":12.17,"h":12.25,"l":12.12,"n":205,"o":12.23,"t":"2026-10-15T15:00:00Z","v":12403,"vw":12.185067},{"c":12.22,"h":12.22,"l":12.18,"n":111,"o":12.18,"t":"2026-10-15T15:05:00Z","v":4503,"vw":12.194199},{"c":12.21,"h":12.21,"l":12.19,"n":41,"o":12.21,"t":"2026-10-15T15:10:00Z","v":2767,"vw":12.200383},{"c":12.24,"h":12.28,"l":12.235,"n":80,"o":12.235,"t":"2026-10-15T15:15:00Z","v":3737,"vw":12.259795},{"c":12.185,"h":12.23,"l":12.185,"n":47,"o":12.23,"t":"2026-10-15T15:20:00Z","v":1425,"vw":12.197143},{"c":12.185,"h":12.185,"l":12.16,"n":83,"o":12.16,"t":"2026-10-15T15:25:00Z","v":3263,"vw":12.175309},{"c":12.18,"h":12.2,"l":12.18,"n":50,"o":12.2,"t":"2026-10-15T15:30:00Z","v":1612,"vw":12.189303},{"c":12.18,"h":12.18,"l":12.145,"n":60,"o":12.18,"t":"2026-10-15T15:35:00Z","v":2222,"vw":12.166035},{"c":12.15,"h":12.175,"l":12.15,"n":59,"o":12.17,"t":"2026-10-15T15:40:00Z","v":2519,"vw":12.161706},{"c":12.13,"h":12.16,"l":12.13,"n":27,"o":12.16,"t":"2026-10-15T15:45:00Z","v":1603,"vw":12.140861},{"c":12.13,"h":12.14,"l":12.12,"n":78,"o":12.14,"t":"2026-10-15T15:50:00Z","v":3593,"vw":12.128724},{"c":12.15,"h":12.15,"l":12.13,"n":35,"o":12.13,"t":"2026-10-15T15:55:00Z","v":2106,"vw":12.137519},{"c":12.22,"h":12.22,"l":12.14,"n":243,"o":12.145,"t":"2026-10-15T16:00:00Z","v":14972,"vw":12.160164},{"c":12.155,"h":12.21,"l":12.15,"n":109,"o":12.2,"t":"2026-10-15T16:05:00Z","v":6251,"vw":12.176125},{"c":12.1399,"h":12.18,"l":12.13,"n":42,"o":12.17,"t":"2026-10-15T16:10:00Z","v":2162,"vw":12.145455},{"c":12.065,"h":12.13,"l":12.065,"n":74,"o":12.13,"t":"2026-10-15T16:15:00Z","v":4636,"vw":12.095964},{"c":12.09,"h":12.09,"l":12.05,"n":63,"o":12.05,"t":"2026-10-15T16:20:00Z","v":2554,"vw":12.074292},{"c":12.07,"h":12.09,"l":12.02,"n":49,"o":12.09,"t":"2026-10-15T16:25:00Z","v":3529,"vw":12.054595},{"c":12.155,"h":12.25,"l":12.07,"n":614,"o":12.07,"t":"2026-10-15T16:30:00Z","v":48868,"vw":12.184509},{"c":12.135,"h":12.17,"l":12.13,"n":75,"o":12.15,"t":"2026-10-15T16:35:00Z","v":3416,"vw":12.15213},{"c":12.17,"h":12.17,"l":12.135,"n":77,"o":12.135,"t":"2026-10-15T16:40:00Z","v":4004,"vw":12.152774},{"c":12.145,"h":12.17,"l":12.145,"n":28,"o":12.17,"t":"2026-10-15T16:45:00Z","v":1542,"vw":12.159107},{"c":12.165,"h":12.165,"l":12.14,"n":27,"o":12.14,"t":"2026-10-15T16:50:00Z","v":792,"vw":12.156421},{"c":12.245,"h":12.25,"l":12.14,"n":193,"o":12.15,"t":"2026-10-15T16:55:00Z","v":14073,"vw":12.225783},{"c":12.22,"h":12.23,"l":12.195,"n":82,"o":12.23,"t":"2026-10-15T17:00:00Z","v":3929,"vw":12.207646},{"c":12.22,"h":12.22,"l":12.21,"n":33,"o":12.21,"t":"2026-10-15T17:05:00Z","v":992,"vw":12.216667},{"c":12.21,"h":12.22,"l":12.17,"n":208,"o":12.2,"t":"2026-10-15T17:10:00Z","v":20417,"vw":12.189839},{"c":12.23,"h":12.23,"l":12.23,"n":44,"o":12.23,"t":"2026-10-15T17:15:00Z","v":1540,"vw":12.23},{"c":12.2,"h":12.24,"l":12.2,"n":81,"o":12.23,"t":"2026-10-15T17:20:00Z","v":5558,"vw":12.22614},{"c":12.17,"h":12.205,"l":12.15,"n":144,"o":12.205,"t":"2026-10-15T17:25:00Z","v":5598,"vw":12.178686},{"c":12.15,"h":12.16,"l":12.15,"n":47,"o":12.16,"t":"2026-10-15T17:30:00Z","v":1599,"vw":12.15619},{"c":12.17,"h":12.17,"l":12.15,"n":63,"o":12.15,"t":"2026-10-15T17:35:00Z","v":3153,"vw":12.168458},{"c":12.165,"h":12.195,"l":12.165,"n":199,"o":12.18,"t":"2026-10-15T17:40:00Z","v":11321,"vw":12.182586},{"c":12.19,"h":12.2,"l":12.16,"n":125,"o":12.165,"t":"2026-10-15T17:45:00Z","v":8496,"vw":12.179801},{"c":12.18,"h":12.195,"l":12.17,"n":53,"o":12.195,"t":"2026-10-15T17:50:00Z","v":2358,"vw":12.185488},{"c":12.18,"h":12.18,"l":12.155,"n":96,"o":12.18,"t":"2026-10-15T17:55:00Z","v":4207,"vw":12.168564},{"c":12.17,"h":12.19,"l":12.16,"n":48,"o":12.19,"t":"2026-10-15T18:00:00Z","v":2117,"vw":12.176847},{"c":12.17,"h":12.195,"l":12.16,"n":151,"o":12.17,"t":"2026-10-15T18:05:00Z","v":7206,"vw":12.1745},{"c":12.175,"h":12.18,"l":12.17,"n":42,"o":12.17,"t":"2026-10-15T18:10:00Z","v":1863,"vw":12.174},{"c":12.18,"h":12.19,"l":12.16,"n":109,"o":12.16,"t":"2026-10-15T18:15:00Z","v":4150,"vw":12.180375},{"c":12.14,"h":12.175,"l":12.14,"n":91,"o":12.175,"t":"2026-10-15T18:20:00Z","v":2642,"vw":12.156111},{"c":12.13,"h":12.14,"l":12.13,"n":99,"o":12.14,"t":"2026-10-15T18:25:00Z","v":3239,"vw":12.135073},{"c":12.125,"h":12.165,"l":12.125,"n":197,"o":12.14,"t":"2026-10-15T18:30:00Z","v":11144,"vw":12.150917},{"c":12.09,"h":12.13,"l":12.085,"n":111,"o":12.13,"t":"2026-10-15T18:35:00Z","v":3043,"vw":12.098929},{"c":12.105,"h":12.11,"l":12.09,"n":107,"o":12.09,"t":"2026-10-15T18:40:00Z","v":6349,"vw":12.102246},{"c":12.12,"h":12.12,"l":12.095,"n":113,"o":12.105,"t":"2026-10-15T18:45:00Z","v":6253,"vw":12.109672},{"c":12.13,"h":12.145,"l":12.12,"n":100,"o":12.12,"t":"2026-10-15T18:50:00Z","v":5939,"vw":12.133109},{"c":12.135,"h":12.155,"l":12.125,"n":135,"o":12.13,"t":"2026-10-15T18:55:00Z","v":6102,"vw":12.139123},{"c":12.14,"h":12.14,"l":12.12,"n":220,"o":12.135,"t":"2026-10-15T19:00:00Z","v":10468,"vw":12.129593},{"c":12.15,"h":12.16,"l":12.14,"n":150,"o":12.14,"t":"2026-10-15T19:05:00Z","v":8702,"vw":12.147292},{"c":12.23,"h":12.23,"l":12.15,"n":238,"o":12.16,"t":"2026-10-15T19:10:00Z","v":12745,"vw":12.196017},{"c":12.24,"h":12.25,"l":12.24,"n":194,"o":12.24,"t":"2026-10-15T19:15:00Z","v":8976,"vw":12.24765},{"c":12.23,"h":12.25,"l":12.23,"n":163,"o":12.24,"t":"2026-10-15T19:20:00Z","v":8549,"vw":12.242656},{"c":12.245,"h":12.26,"l":12.23,"n":251,"o":12.23,"t":"2026-10-15T19:25:00Z","v":18266,"vw":12.248561},{"c":12.26,"h":12.27,"l":12.22,"n":237,"o":12.24,"t":"2026-10-15T19:30:00Z","v":20579,"vw":12.258668},{"c":12.235,"h":12.27,"l":12.22,"n":195,"o":12.27,"t":"2026-10-15T19:35:00Z","v":11260,"vw":12.245498},{"c":12.27,"h":12.3,"l":12.25,"n":321,"o":12.25,"t":"2026-10-15T19:40:00Z","v":31030,"vw":12.267499},{"c":12.15,"h":12.3,"l":12.14,"n":601,"o":12.285,"t":"2026-10-15T19:45:00Z","v":44033,"vw":12.249386},{"c":12.105,"h":12.15,"l":12.09,"n":610,"o":12.12,"t":"2026-10-15T19:50:00Z","v":39951,"vw":12.12095},{"c":12.01,"h":12.105,"l":11.99,"n":1337,"o":12.1,"t":"2026-10-15T19:55:00Z","v":88067,"vw":12.038947},{"c":12.01,"h":12.01,"l":12.01,"n":2,"o":12.01,"t":"2026-10-15T20:00:00Z","v":115893,"vw":12.01},{"c":12.15,"h":12.15,"l":11.6,"n":35,"o":12,"t":"2026-10-16T11:05:00Z","v":2345,"vw":11.942416},{"c":12.1,"h":12.1,"l":12.1,"n":6,"o":12.1,"t":"2026-10-16T12:20:00Z","v":402,"vw":12.1},{"c":11.86,"h":12.1,"l":11.86,"n":32,"o":12.1,"t":"2026-10-16T12:40:00Z","v":1287,"vw":12.061589},{"c":12.01,"h":12.01,"l":12.01,"n":2,"o":12.01,"t":"2026-10-16T12:45:00Z","v":1198,"vw":12.01},{"c":12.24,"h":12.29,"l":12.11,"n":25,"o":12.11,"t":"2026-10-16T13:20:00Z","v":1409,"vw":12.255833},{"c":12.3,"h":12.3,"l":11.95,"n":40,"o":11.95,"t":"2026-10-16T13:25:00Z","v":3010,"vw":12.219419},{"c":11.945,"h":12.05,"l":11.88,"n":100,"o":12.05,"t":"2026-10-16T13:30:00Z","v":14858,"vw":12.030467},{"c":11.85,"h":11.91,"l":11.85,"n":31,"o":11.91,"t":"2026-10-16T13:35:00Z","v":1348,"vw":11.86},{"c":11.78,"h":11.88,"l":11.78,"n":73,"o":11.87,"t":"2026-10-16T13:40:00Z","v":2772,"vw":11.83258},{"c":11.53,"h":11.75,"l":11.53,"n":120,"o":11.75,"t":"2026-10-16T13:45:00Z","v":6878,"vw":11.620269},{"c":11.54,"h":11.565,"l":11.442,"n":120,"o":11.53,"t":"2026-10-16T13:50:00Z","v":7953,"vw":11.488387},{"c":11.575,"h":11.58,"l":11.54,"n":114,"o":11.54,"t":"2026-10-16T13:55:00Z","v":5716,"vw":11.566812},{"c":11.605,"h":11.655,"l":11.605,"n":72,"o":11.61,"t":"2026-10-16T14:00:00Z","v":2675,"vw":11.629231},{"c":11.68,"h":11.7,"l":11.605,"n":67,"o":11.65,"t":"2026-10-16T14:05:00Z","v":4017,"vw":11.665015},{"c":11.71,"h":11.76,"l":11.675,"n":84,"o":11.7,"t":"2026-10-16T14:10:00Z","v":2764,"vw":11.718209},{"c":11.66,"h":11.715,"l":11.66,"n":103,"o":11.715,"t":"2026-10-16T14:15:00Z","v":2916,"vw":11.683921},{"c":11.69,"h":11.71,"l":11.68,"n":91,"o":11.7,"t":"2026-10-16T14:20:00Z","v":1582,"vw":11.692},{"c":11.665,"h":11.7,"l":11.65,"n":77,"o":11.7,"t":"2026-10-16T14:25:00Z","v":6176,"vw":11.673485},{"c":11.63,"h":11.65,"l":11.58,"n":160,"o":11.65,"t":"2026-10-16T14:30:00Z","v":7263,"vw":11.608405},{"c":11.665,"h":11.665,"l":11.61,"n":68,"o":11.63,"t":"2026-10-16T14:35:00Z","v":4011,"vw":11.625833},{"c":11.62,"h":11.66,"l":11.59,"n":226,"o":11.64,"t":"2026-10-16T14:40:00Z","v":14621,"vw":11.613066},{"c":11.68,"h":11.72,"l":11.61,"n":156,"o":11.64,"t":"2026-10-16T14:45:00Z","v":32340,"vw":11.647},{"c":11.69,"h":11.69,"l":11.64,"n":99,"o":11.675,"t":"2026-10-16T14:50:00Z","v":10263,"vw":11.651127},{"c":11.655,"h":11.68,"l":11.655,"n":28,"o":11.655,"t":"2026-10-16T14:55:00Z","v":992,"vw":11.659902},{"c":11.63,"h":11.7,"l":11.61,"n":286,"o":11.69,"t":"2026-10-16T15:00:00Z","v":14694,"vw":11.642496},{"c":11.61,"h":11.62,"l":11.57,"n":159,"o":11.61,"t":"2026-10-16T15:05:00Z","v":7694,"vw":11.598163},{"c":11.6,"h":11.61,"l":11.57,"n":52,"o":11.61,"t":"2026-10-16T15:10:00Z","v":1721,"vw":11.595508},{"c":11.505,"h":11.58,"l":11.505,"n":115,"o":11.58,"t":"2026-10-16T15:15:00Z","v":5086,"vw":11.538832},{"c":11.52,"h":11.56,"l":11.52,"n":147,"o":11.55,"t":"2026-10-16T15:20:00Z","v":6346,"vw":11.539645},{"c":11.51,"h":11.51,"l":11.49,"n":58,"o":11.51,"t":"2026-10-16T15:25:00Z","v":2578,"vw":11.501462},{"c":11.57,"h":11.57,"l":11.5,"n":111,"o":11.5,"t":"2026-10-16T15:30:00Z","v":4684,"vw":11.534833},{"c":11.53,"h":11.56,"l":11.52,"n":205,"o":11.56,"t":"2026-10-16T15:35:00Z","v":9478,"vw":11.536425},{"c":11.58,"h":11.58,"l":11.55,"n":25,"o":11.55,"t":"2026-10-16T15:40:00Z","v":427,"vw":11.565},{"c":11.595,"h":11.6,"l":11.57,"n":160,"o":11.58,"t":"2026-10-16T15:45:00Z","v":6272,"vw":11.578912},{"c":11.545,"h":11.6,"l":11.53,"n":284,"o":11.595,"t":"2026-10-16T15:50:00Z","v":15481,"vw":11.576817},{"c":11.53,"h":11.545,"l":11.53,"n":76,"o":11.545,"t":"2026-10-16T15:55:00Z","v":2586,"vw":11.533343},{"c":11.48,"h":11.53,"l":11.47,"n":201,"o":11.53,"t":"2026-10-16T16:00:00Z","v":10423,"vw":11.501641},{"c":11.46,"h":11.48,"l":11.45,"n":106,"o":11.48,"t":"2026-10-16T16:05:00Z","v":2788,"vw":11.460028},{"c":11.465,"h":11.47,"l":11.45,"n":88,"o":11.46,"t":"2026-10-16T16:10:00Z","v":2985,"vw":11.457368},{"c":11.5,"h":11.5,"l":11.45,"n":125,"o":11.45,"t":"2026-10-16T16:15:00Z","v":4794,"vw":11.472895},{"c":11.46,"h":11.48,"l":11.455,"n":118,"o":11.48,"t":"2026-10-16T16:20:00Z","v":3694,"vw":11.463689},{"c":11.42,"h":11.455,"l":11.42,"n":109,"o":11.455,"t":"2026-10-16T16:25:00Z","v":5381,"vw":11.437199},{"c":11.41,"h":11.42,"l":11.38,"n":56,"o":11.405,"t":"2026-10-16T16:30:00Z","v":3494,"vw":11.398908},{"c":11.42,"h":11.45,"l":11.39,"n":258,"o":11.41,"t":"2026-10-16T16:35:00Z","v":15827,"vw":11.411833},{"c":11.41,"h":11.49,"l":11.41,"n":134,"o":11.45,"t":"2026-10-16T16:40:00Z","v":12297,"vw":11.464874},{"c":11.435,"h":11.435,"l":11.4,"n":91,"o":11.4,"t":"2026-10-16T16:45:00Z","v":6006,"vw":11.419346},{"c":11.42,"h":11.46,"l":11.42,"n":140,"o":11.46,"t":"2026-10-16T16:50:00Z","v":4269,"vw":11.441228},{"c":11.45,"h":11.45,"l":11.425,"n":71,"o":11.45,"t":"2026-10-16T16:55:00Z","v":1808,"vw":11.443564},{"c":11.435,"h":11.4675,"l":11.42,"n":115,"o":11.4675,"t":"2026-10-16T17:00:00Z","v":4424,"vw":11.434231},{"c":11.42,"h":11.435,"l":11.41,"n":113,"o":11.42,"t":"2026-10-16T17:05:00Z","v":4707,"vw":11.420345},{"c":11.375,"h":11.44,"l":11.36,"n":163,"o":11.43,"t":"2026-10-16T17:10:00Z","v":6438,"vw":11.409317},{"c":11.37,"h":11.39,"l":11.35,"n":126,"o":11.38,"t":"2026-10-16T17:15:00Z","v":10403,"vw":11.369544},{"c":11.44,"h":11.44,"l":11.4,"n":179,"o":11.4,"t":"2026-10-16T17:20:00Z","v":6285,"vw":11.417271},{"c":11.44,"h":11.445,"l":11.4086,"n":144,"o":11.43,"t":"2026-10-16T17:25:00Z","v":4411,"vw":11.425748},{"c":11.47,"h":11.495,"l":11.42,"n":191,"o":11.42,"t":"2026-10-16T17:30:00Z","v":9702,"vw":11.462878},{"c":11.375,"h":11.48,"l":11.37,"n":234,"o":11.48,"t":"2026-10-16T17:35:00Z","v":11963,"vw":11.408103},{"c":11.39,"h":11.4,"l":11.36,"n":227,"o":11.36,"t":"2026-10-16T17:40:00Z","v":10611,"vw":11.383289},{"c":11.365,"h":11.43,"l":11.365,"n":184,"o":11.41,"t":"2026-10-16T17:45:00Z","v":5325,"vw":11.392612},{"c":11.345,"h":11.365,"l":11.34,"n":125,"o":11.35,"t":"2026-10-16T17:50:00Z","v":3745,"vw":11.351458},{"c":11.345,"h":11.37,"l":11.345,"n":109,"o":11.345,"t":"2026-10-16T17:55:00Z","v":3915,"vw":11.349466},{"c":11.29,"h":11.345,"l":11.285,"n":197,"o":11.345,"t":"2026-10-16T18:00:00Z","v":7148,"vw":11.318438},{"c":11.31,"h":11.32,"l":11.28,"n":173,"o":11.29,"t":"2026-10-16T18:05:00Z","v":6772,"vw":11.297162},{"c":11.295,"h":11.3,"l":11.275,"n":136,"o":11.3,"t":"2026-10-16T18:10:00Z","v":4226,"vw":11.289286},{"c":11.27,"h":11.295,"l":11.27,"n":68,"o":11.295,"t":"2026-10-16T18:15:00Z","v":1951,"vw":11.289687},{"c":11.28,"h":11.285,"l":11.26,"n":122,"o":11.26,"t":"2026-10-16T18:20:00Z","v":5793,"vw":11.274396},{"c":11.27,"h":11.3,"l":11.265,"n":188,"o":11.285,"t":"2026-10-16T18:25:00Z","v":7887,"vw":11.277902},{"c":11.32,"h":11.32,"l":11.26,"n":234,"o":11.265,"t":"2026-10-16T18:30:00Z","v":7588,"vw":11.293376},{"c":11.33,"h":11.34,"l":11.31,"n":116,"o":11.31,"t":"2026-10-16T18:35:00Z","v":2635,"vw":11.318461},{"c":11.325,"h":11.33,"l":11.3,"n":182,"o":11.33,"t":"2026-10-16T18:40:00Z","v":6278,"vw":11.317614},{"c":11.235,"h":11.325,"l":11.235,"n":219,"o":11.325,"t":"2026-10-16T18:45:00Z","v":7175,"vw":11.291026},{"c":11.245,"h":11.27,"l":11.235,"n":125,"o":11.235,"t":"2026-10-16T18:50:00Z","v":4967,"vw":11.250922},{"c":11.37,"h":11.39,"l":11.235,"n":446,"o":11.245,"t":"2026-10-16T18:55:00Z","v":29158,"vw":11.302263},{"c":11.37,"h":11.395,"l":11.37,"n":225,"o":11.37,"t":"2026-10-16T19:00:00Z","v":6548,"vw":11.380685},{"c":11.435,"h":11.435,"l":11.35,"n":330,"o":11.37,"t":"2026-10-16T19:05:00Z","v":16487,"vw":11.385558},{"c":11.47,"h":11.49,"l":11.45,"n":158,"o":11.45,"t":"2026-10-16T19:10:00Z","v":5281,"vw":11.472305},{"c":11.44,"h":11.475,"l":11.43,"n":331,"o":11.47,"t":"2026-10-16T19:15:00Z","v":15038,"vw":11.45065},{"c":11.485,"h":11.49,"l":11.45,"n":289,"o":11.45,"t":"2026-10-16T19:20:00Z","v":11095,"vw":11.472883},{"c":11.49,"h":11.49,"l":11.465,"n":359,"o":11.485,"t":"2026-10-16T19:25:00Z","v":17914,"vw":11.480804},{"c":11.455,"h":11.545,"l":11.44,"n":386,"o":11.52,"t":"2026-10-16T19:30:00Z","v":17981,"vw":11.483052},{"c":11.43,"h":11.45,"l":11.42,"n":240,"o":11.45,"t":"2026-10-16T19:35:00Z","v":15346,"vw":11.441965},{"c":11.335,"h":11.42,"l":11.335,"n":312,"o":11.42,"t":"2026-10-16T19:40:00Z","v":14846,"vw":11.387553},{"c":11.305,"h":11.33,"l":11.26,"n":689,"o":11.33,"t":"2026-10-16T19:45:00Z","v":43306,"vw":11.296617},{"c":11.255,"h":11.31,"l":11.23,"n":681,"o":11.31,"t":"2026-10-16T19:50:00Z","v":56246,"vw":11.275163},{"c":11.27,"h":11.3,"l":11.235,"n":1289,"o":11.27,"t":"2026-10-16T19:55:00Z","v":101356,"vw":11.253822},{"c":11.32,"h":11.32,"l":11.27,"n":15,"o":11.27,"t":"2026-10-16T20:00:00Z","v":174741,"vw":11.2706},{"c":11.29,"h":11.6,"l":11.29,"n":72,"o":11.6,"t":"2026-10-19T12:15:00Z","v":3788,"vw":11.311095},{"c":11.555,"h":11.62,"l":11.25,"n":166,"o":11.37,"t":"2026-10-19T13:30:00Z","v":35819,"vw":11.48912},{"c":11.602,"h":11.65,"l":11.55,"n":113,"o":11.56,"t":"2026-10-19T13:35:00Z","v":7599,"vw":11.599653},{"c":11.25,"h":11.555,"l":11.212,"n":174,"o":11.555,"t":"2026-10-19T13:40:00Z","v":12925,"vw":11.407994},{"c":11.29,"h":11.295,"l":11.21,"n":77,"o":11.255,"t":"2026-10-19T13:45:00Z","v":4454,"vw":11.253486},{"c":11.275,"h":11.34,"l":11.225,"n":32,"o":11.295,"t":"2026-10-19T13:50:00Z","v":1742,"vw":11.274231},{"c":11.29,"h":11.35,"l":11.24,"n":227,"o":11.24,"t":"2026-10-19T13:55:00Z","v":21861,"vw":11.313299},{"c":11.44,"h":11.44,"l":11.245,"n":313,"o":11.3,"t":"2026-10-19T14:00:00Z","v":71689,"vw":11.310148},{"c":11.64,"h":11.71,"l":11.46,"n":106,"o":11.46,"t":"2026-10-19T14:05:00Z","v":5728,"vw":11.539335},{"c":11.5,"h":11.65,"l":11.5,"n":482,"o":11.62,"t":"2026-10-19T14:10:00Z","v":28548,"vw":11.575362},{"c":11.59,"h":11.96,"l":11.5,"n":793,"o":11.5,"t":"2026-10-19T14:15:00Z","v":49240,"vw":11.623078},{"c":11.565,"h":11.6,"l":11.55,"n":158,"o":11.575,"t":"2026-10-19T14:20:00Z","v":16554,"vw":11.580552},{"c":11.55,"h":11.58,"l":11.55,"n":63,"o":11.565,"t":"2026-10-19T14:25:00Z","v":1875,"vw":11.563374},{"c":11.49,"h":11.53,"l":11.47,"n":46,"o":11.525,"t":"2026-10-19T14:30:00Z","v":1910,"vw":11.500385},{"c":11.42,"h":11.5402,"l":11.42,"n":118,"o":11.5402,"t":"2026-10-19T14:35:00Z","v":12386,"vw":11.482271},{"c":11.345,"h":11.425,"l":11.315,"n":91,"o":11.41,"t":"2026-10-19T14:40:00Z","v":3860,"vw":11.390464},{"c":11.36,"h":11.39,"l":11.36,"n":128,"o":11.36,"t":"2026-10-19T14:45:00Z","v":4586,"vw":11.374272},{"c":11.375,"h":11.375,"l":11.35,"n":33,"o":11.35,"t":"2026-10-19T14:50:00Z","v":1550,"vw":11.359587},{"c":11.35,"h":11.39,"l":11.35,"n":127,"o":11.36,"t":"2026-10-19T14:55:00Z","v":4837,"vw":11.368208},{"c":11.335,"h":11.35,"l":11.315,"n":77,"o":11.35,"t":"2026-10-19T15:00:00Z","v":3097,"vw":11.336765},{"c":11.375,"h":11.3775,"l":11.335,"n":138,"o":11.335,"t":"2026-10-19T15:05:00Z","v":7414,"vw":11.360677},{"c":11.405,"h":11.45,"l":11.36,"n":214,"o":11.375,"t":"2026-10-19T15:10:00Z","v":24650,"vw":11.410769},{"c":11.385,"h":11.43,"l":11.35,"n":209,"o":11.43,"t":"2026-10-19T15:15:00Z","v":18670,"vw":11.385259},{"c":11.405,"h":11.425,"l":11.36,"n":129,"o":11.385,"t":"2026-10-19T15:20:00Z","v":6279,"vw":11.399729},{"c":11.35,"h":11.39,"l":11.35,"n":77,"o":11.39,"t":"2026-10-19T15:25:00Z","v":3270,"vw":11.372263},{"c":11.47,"h":11.475,"l":11.35,"n":214,"o":11.35,"t":"2026-10-19T15:30:00Z","v":14573,"vw":11.39312},{"c":11.505,"h":11.51,"l":11.43,"n":419,"o":11.47,"t":"2026-10-19T15:35:00Z","v":28483,"vw":11.477796},{"c":11.53,"h":11.53,"l":11.49,"n":250,"o":11.505,"t":"2026-10-19T15:40:00Z","v":21576,"vw":11.506106},{"c":11.45,"h":11.515,"l":11.45,"n":473,"o":11.515,"t":"2026-10-19T15:45:00Z","v":30483,"vw":11.479097},{"c":11.445,"h":11.46,"l":11.43,"n":210,"o":11.45,"t":"2026-10-19T15:50:00Z","v":16388,"vw":11.446005},{"c":11.45,"h":11.46,"l":11.43,"n":241,"o":11.445,"t":"2026-10-19T15:55:00Z","v":19612,"vw":11.446304},{"c":11.45,"h":11.465,"l":11.44,"n":268,"o":11.45,"t":"2026-10-19T16:00:00Z","v":19333,"vw":11.451612},{"c":11.48,"h":11.49,"l":11.45,"n":378,"o":11.4508,"t":"2026-10-19T16:05:00Z","v":25610,"vw":11.463944},{"c":11.485,"h":11.49,"l":11.47,"n":208,"o":11.48,"t":"2026-10-19T16:10:00Z","v":12284,"vw":11.484121},{"c":11.49,"h":11.53,"l":11.48,"n":387,"o":11.485,"t":"2026-10-19T16:15:00Z","v":36589,"vw":11.491083},{"c":11.54,"h":11.54,"l":11.49,"n":272,"o":11.49,"t":"2026-10-19T16:20:00Z","v":21317,"vw":11.510225},{"c":11.53,"h":11.54,"l":11.51,"n":293,"o":11.54,"t":"2026-10-19T16:25:00Z","v":25407,"vw":11.526582},{"c":11.57,"h":11.57,"l":11.52,"n":355,"o":11.52,"t":"2026-10-19T16:30:00Z","v":23017,"vw":11.54216},{"c":11.6,"h":11.6,"l":11.57,"n":225,"o":11.57,"t":"2026-10-19T16:35:00Z","v":15492,"vw":11.590422},{"c":11.56,"h":11.6,"l":11.56,"n":244,"o":11.59,"t":"2026-10-19T16:40:00Z","v":16116,"vw":11.579782},{"c":11.565,"h":11.58,"l":11.555,"n":293,"o":11.56,"t":"2026-10-19T16:45:00Z","v":19455,"vw":11.562601},{"c":11.555,"h":11.565,"l":11.55,"n":241,"o":11.565,"t":"2026-10-19T16:50:00Z","v":20587,"vw":11.556241},{"c":11.56,"h":11.58,"l":11.555,"n":254,"o":11.555,"t":"2026-10-19T16:55:00Z","v":18197,"vw":11.561953},{"c":11.6,"h":11.61,"l":11.56,"n":457,"o":11.56,"t":"2026-10-19T17:00:00Z","v":27170,"vw":11.589931},{"c":11.605,"h":11.62,"l":11.57,"n":522,"o":11.6,"t":"2026-10-19T17:05:00Z","v":39339,"vw":11.600537},{"c":11.56,"h":11.6,"l":11.56,"n":237,"o":11.6,"t":"2026-10-19T17:10:00Z","v":13866,"vw":11.582295},{"c":11.545,"h":11.575,"l":11.53,"n":315,"o":11.56,"t":"2026-10-19T17:15:00Z","v":24120,"vw":11.554667},{"c":11.55,"h":11.55,"l":11.52,"n":283,"o":11.545,"t":"2026-10-19T17:20:00Z","v":21091,"vw":11.536631},{"c":11.61,"h":11.61,"l":11.555,"n":307,"o":11.555,"t":"2026-10-19T17:25:00Z","v":22643,"vw":11.585353},{"c":11.59,"h":11.61,"l":11.59,"n":157,"o":11.61,"t":"2026-10-19T17:30:00Z","v":15350,"vw":11.594498},{"c":11.57,"h":11.59,"l":11.57,"n":328,"o":11.59,"t":"2026-10-19T17:35:00Z","v":23856,"vw":11.576013},{"c":11.59,"h":11.6,"l":11.57,"n":260,"o":11.575,"t":"2026-10-19T17:40:00Z","v":18537,"vw":11.582933},{"c":11.58,"h":11.61,"l":11.57,"n":393,"o":11.59,"t":"2026-10-19T17:45:00Z","v":26768,"vw":11.595031},{"c":11.6,"h":11.635,"l":11.57,"n":472,"o":11.58,"t":"2026-10-19T17:50:00Z","v":53907,"vw":11.606521},{"c":11.6,"h":11.63,"l":11.6,"n":354,"o":11.6,"t":"2026-10-19T17:55:00Z","v":35164,"vw":11.608845},{"c":11.58,"h":11.63,"l":11.575,"n":559,"o":11.6,"t":"2026-10-19T18:00:00Z","v":81176,"vw":11.596174},{"c":11.58,"h":11.59,"l":11.57,"n":149,"o":11.58,"t":"2026-10-19T18:05:00Z","v":12242,"vw":11.58},{"c":11.6,"h":11.61,"l":11.58,"n":374,"o":11.58,"t":"2026-10-19T18:10:00Z","v":52381,"vw":11.598025},{"c":11.595,"h":11.615,"l":11.58,"n":324,"o":11.6,"t":"2026-10-19T18:15:00Z","v":33509,"vw":11.599603},{"c":11.555,"h":11.595,"l":11.555,"n":393,"o":11.595,"t":"2026-10-19T18:20:00Z","v":27119,"vw":11.577901},{"c":11.56,"h":11.57,"l":11.545,"n":303,"o":11.555,"t":"2026-10-19T18:25:00Z","v":22156,"vw":11.558796},{"c":11.57,"h":11.57,"l":11.53,"n":310,"o":11.55,"t":"2026-10-19T18:30:00Z","v":19996,"vw":11.550409},{"c":11.57,"h":11.57,"l":11.55,"n":263,"o":11.57,"t":"2026-10-19T18:35:00Z","v":20093,"vw":11.565274},{"c":11.56,"h":11.58,"l":11.56,"n":242,"o":11.57,"t":"2026-10-19T18:40:00Z","v":21801,"vw":11.564663},{"c":11.57,"h":11.59,"l":11.56,"n":340,"o":11.56,"t":"2026-10-19T18:45:00Z","v":24701,"vw":11.574137},{"c":11.56,"h":11.58,"l":11.56,"n":239,"o":11.57,"t":"2026-10-19T18:50:00Z","v":17762,"vw":11.567794},{"c":11.56,"h":11.57,"l":11.545,"n":298,"o":11.57,"t":"2026-10-19T18:55:00Z","v":17708,"vw":11.555219},{"c":11.56,"h":11.57,"l":11.56,"n":202,"o":11.56,"t":"2026-10-19T19:00:00Z","v":19162,"vw":11.560228},{"c":11.57,"h":11.59,"l":11.56,"n":441,"o":11.56,"t":"2026-10-19T19:05:00Z","v":31245,"vw":11.575823},{"c":11.545,"h":11.57,"l":11.54,"n":343,"o":11.57,"t":"2026-10-19T19:10:00Z","v":22945,"vw":11.560544},{"c":11.545,"h":11.56,"l":11.54,"n":298,"o":11.545,"t":"2026-10-19T19:15:00Z","v":21580,"vw":11.550227},{"c":11.56,"h":11.57,"l":11.545,"n":260,"o":11.545,"t":"2026-10-19T19:20:00Z","v":19193,"vw":11.559511},{"c":11.53,"h":11.56,"l":11.53,"n":522,"o":11.5519,"t":"2026-10-19T19:25:00Z","v":32557,"vw":11.545302},{"c":11.57,"h":11.6,"l":11.53,"n":709,"o":11.54,"t":"2026-10-19T19:30:00Z","v":46643,"vw":11.569615},{"c":11.62,"h":11.63,"l":11.57,"n":438,"o":11.58,"t":"2026-10-19T19:35:00Z","v":46386,"vw":11.608472},{"c":11.745,"h":11.76,"l":11.62,"n":401,"o":11.62,"t":"2026-10-19T19:40:00Z","v":35997,"vw":11.655496},{"c":11.7,"h":11.745,"l":11.69,"n":489,"o":11.745,"t":"2026-10-19T19:45:00Z","v":30657,"vw":11.714611},{"c":11.72,"h":11.73,"l":11.63,"n":738,"o":11.69,"t":"2026-10-19T19:50:00Z","v":48980,"vw":11.6878},{"c":11.57,"h":11.73,"l":11.57,"n":1767,"o":11.73,"t":"2026-10-19T19:55:00Z","v":160787,"vw":11.611969},{"c":11.59,"h":11.59,"l":11.59,"n":6,"o":11.59,"t":"2026-10-19T20:00:00Z","v":287221,"vw":11.59},{"c":11.66,"h":11.66,"l":11.53,"n":66,"o":11.53,"t":"2026-10-20T11:05:00Z","v":6630,"vw":11.593177},{"c":11.61,"h":11.61,"l":11.61,"n":1,"o":11.61,"t":"2026-10-20T12:30:00Z","v":100,"vw":11.61},{"c":11.625,"h":11.625,"l":11.26,"n":132,"o":11.61,"t":"2026-10-20T13:30:00Z","v":11904,"vw":11.557914},{"c":11.85,"h":11.85,"l":11.75,"n":65,"o":11.76,"t":"2026-10-20T13:40:00Z","v":3511,"vw":11.810974},{"c":11.91,"h":11.95,"l":11.84,"n":121,"o":11.84,"t":"2026-10-20T13:45:00Z","v":4729,"vw":11.881954},{"c":12.01,"h":12.05,"l":11.955,"n":99,"o":11.955,"t":"2026-10-20T13:50:00Z","v":2955,"vw":12.009858},{"c":12.06,"h":12.07,"l":11.965,"n":84,"o":11.995,"t":"2026-10-20T13:55:00Z","v":3917,"vw":12.007176},{"c":12.21,"h":12.21,"l":12.07,"n":82,"o":12.07,"t":"2026-10-20T14:00:00Z","v":3398,"vw":12.127153},{"c":12.23,"h":12.245,"l":12.17,"n":73,"o":12.23,"t":"2026-10-20T14:05:00Z","v":3149,"vw":12.21},{"c":12.25,"h":12.25,"l":12.19,"n":102,"o":12.22,"t":"2026-10-20T14:10:00Z","v":5529,"vw":12.219455},{"c":12.37,"h":12.37,"l":12.275,"n":85,"o":12.275,"t":"2026-10-20T14:15:00Z","v":3963,"vw":12.339935},{"c":12.29,"h":12.335,"l":12.24,"n":117,"o":12.33,"t":"2026-10-20T14:20:00Z","v":7027,"vw":12.288759},{"c":12.375,"h":12.375,"l":12.32,"n":53,"o":12.33,"t":"2026-10-20T14:25:00Z","v":2259,"vw":12.345956},{"c":12.305,"h":12.34,"l":12.26,"n":98,"o":12.34,"t":"2026-10-20T14:30:00Z","v":8295,"vw":12.31552},{"c":12.47,"h":12.49,"l":12.33,"n":195,"o":12.34,"t":"2026-10-20T14:35:00Z","v":12642,"vw":12.409614},{"c":12.66,"h":12.66,"l":12.505,"n":76,"o":12.505,"t":"2026-10-20T14:40:00Z","v":20391,"vw":12.536405},{"c":12.825,"h":12.85,"l":12.635,"n":572,"o":12.66,"t":"2026-10-20T14:45:00Z","v":47797,"vw":12.7441},{"c":12.79,"h":12.83,"l":12.785,"n":69,"o":12.83,"t":"2026-10-20T14:50:00Z","v":4836,"vw":12.797779},{"c":12.75,"h":12.8516,"l":12.74,"n":384,"o":12.82,"t":"2026-10-20T14:55:00Z","v":47270,"vw":12.777591},{"c":12.715,"h":12.77,"l":12.69,"n":166,"o":12.75,"t":"2026-10-20T15:00:00Z","v":15753,"vw":12.719314},{"c":12.765,"h":12.78,"l":12.715,"n":95,"o":12.715,"t":"2026-10-20T15:05:00Z","v":5164,"vw":12.752718},{"c":12.605,"h":12.765,"l":12.605,"n":163,"o":12.765,"t":"2026-10-20T15:10:00Z","v":8559,"vw":12.703557},{"c":12.68,"h":12.7,"l":12.59,"n":171,"o":12.595,"t":"2026-10-20T15:15:00Z","v":11091,"vw":12.654541},{"c":12.65,"h":12.7,"l":12.61,"n":108,"o":12.665,"t":"2026-10-20T15:20:00Z","v":10722,"vw":12.632139},{"c":12.64,"h":12.67,"l":12.63,"n":66,"o":12.67,"t":"2026-10-20T15:25:00Z","v":5216,"vw":12.640254},{"c":12.55,"h":12.64,"l":12.54,"n":164,"o":12.64,"t":"2026-10-20T15:30:00Z","v":23407,"vw":12.581333},{"c":12.575,"h":12.575,"l":12.57,"n":31,"o":12.57,"t":"2026-10-20T15:35:00Z","v":1166,"vw":12.571328},{"c":12.575,"h":12.62,"l":12.535,"n":16,"o":12.575,"t":"2026-10-20T15:40:00Z","v":1273,"vw":12.576058},{"c":12.51,"h":12.58,"l":12.505,"n":101,"o":12.575,"t":"2026-10-20T15:45:00Z","v":7204,"vw":12.538986},{"c":12.55,"h":12.55,"l":12.505,"n":62,"o":12.54,"t":"2026-10-20T15:50:00Z","v":5212,"vw":12.526282},{"c":12.55,"h":12.5799,"l":12.52,"n":59,"o":12.56,"t":"2026-10-20T15:55:00Z","v":6064,"vw":12.533948},{"c":12.47,"h":12.53,"l":12.47,"n":104,"o":12.53,"t":"2026-10-20T16:00:00Z","v":3208,"vw":12.483599},{"c":12.43,"h":12.46,"l":12.43,"n":44,"o":12.46,"t":"2026-10-20T16:05:00Z","v":1112,"vw":12.442857},{"c":12.37,"h":12.45,"l":12.365,"n":60,"o":12.45,"t":"2026-10-20T16:10:00Z","v":3215,"vw":12.410739},{"c":12.4154,"h":12.43,"l":12.375,"n":107,"o":12.375,"t":"2026-10-20T16:15:00Z","v":7100,"vw":12.402865},{"c":12.43,"h":12.44,"l":12.39,"n":103,"o":12.41,"t":"2026-10-20T16:20:00Z","v":9421,"vw":12.417301},{"c":12.42,"h":12.44,"l":12.415,"n":31,"o":12.425,"t":"2026-10-20T16:25:00Z","v":3199,"vw":12.422322},{"c":12.4,"h":12.47,"l":12.4,"n":119,"o":12.425,"t":"2026-10-20T16:30:00Z","v":6616,"vw":12.448855},{"c":12.48,"h":12.5,"l":12.37,"n":203,"o":12.42,"t":"2026-10-20T16:35:00Z","v":22948,"vw":12.409386},{"c":12.45,"h":12.48,"l":12.45,"n":79,"o":12.48,"t":"2026-10-20T16:40:00Z","v":3130,"vw":12.460902},{"c":12.44,"h":12.47,"l":12.41,"n":167,"o":12.45,"t":"2026-10-20T16:45:00Z","v":15744,"vw":12.443117},{"c":12.4,"h":12.43,"l":12.39,"n":70,"o":12.43,"t":"2026-10-20T16:50:00Z","v":3521,"vw":12.420058},{"c":12.4,"h":12.43,"l":12.4,"n":40,"o":12.41,"t":"2026-10-20T16:55:00Z","v":2264,"vw":12.412941},{"c":12.38,"h":12.39,"l":12.38,"n":32,"o":12.39,"t":"2026-10-20T17:00:00Z","v":1187,"vw":12.387904},{"c":12.41,"h":12.41,"l":12.395,"n":81,"o":12.4,"t":"2026-10-20T17:05:00Z","v":2721,"vw":12.402389},{"c":12.44,"h":12.44,"l":12.41,"n":138,"o":12.42,"t":"2026-10-20T17:10:00Z","v":7583,"vw":12.425214},{"c":12.46,"h":12.465,"l":12.46,"n":45,"o":12.46,"t":"2026-10-20T17:15:00Z","v":1148,"vw":12.4625},{"c":12.48,"h":12.49,"l":12.45,"n":140,"o":12.46,"t":"2026-10-20T17:20:00Z","v":8341,"vw":12.461154},{"c":12.48,"h":12.49,"l":12.47,"n":138,"o":12.47,"t":"2026-10-20T17:25:00Z","v":6468,"vw":12.477429},{"c":12.545,"h":12.545,"l":12.47,"n":154,"o":12.47,"t":"2026-10-20T17:30:00Z","v":4754,"vw":12.51479},{"c":12.53,"h":12.55,"l":12.525,"n":73,"o":12.55,"t":"2026-10-20T17:35:00Z","v":3032,"vw":12.532368},{"c":12.525,"h":12.54,"l":12.525,"n":102,"o":12.525,"t":"2026-10-20T17:40:00Z","v":5071,"vw":12.537137},{"c":12.505,"h":12.53,"l":12.495,"n":73,"o":12.53,"t":"2026-10-20T17:45:00Z","v":3157,"vw":12.50971},{"c":12.51,"h":12.52,"l":12.5,"n":56,"o":12.51,"t":"2026-10-20T17:50:00Z","v":2014,"vw":12.507592},{"c":12.48,"h":12.52,"l":12.48,"n":108,"o":12.52,"t":"2026-10-20T17:55:00Z","v":3662,"vw":12.50125},{"c":12.465,"h":12.5,"l":12.44,"n":789,"o":12.485,"t":"2026-10-20T18:00:00Z","v":99310,"vw":12.468564},{"c":12.45,"h":12.48,"l":12.4425,"n":277,"o":12.465,"t":"2026-10-20T18:05:00Z","v":39397,"vw":12.460595},{"c":12.565,"h":12.565,"l":12.41,"n":779,"o":12.45,"t":"2026-10-20T18:10:00Z","v":200993,"vw":12.447045},{"c":12.61,"h":12.63,"l":12.53,"n":241,"o":12.555,"t":"2026-10-20T18:15:00Z","v":14265,"vw":12.587826},{"c":12.685,"h":12.69,"l":12.615,"n":267,"o":12.615,"t":"2026-10-20T18:20:00Z","v":17791,"vw":12.680063},{"c":12.645,"h":12.7,"l":12.64,"n":128,"o":12.68,"t":"2026-10-20T18:25:00Z","v":9510,"vw":12.660409},{"c":12.59,"h":12.67,"l":12.585,"n":180,"o":12.67,"t":"2026-10-20T18:30:00Z","v":13089,"vw":12.613448},{"c":12.64,"h":12.64,"l":12.58,"n":319,"o":12.585,"t":"2026-10-20T18:35:00Z","v":14970,"vw":12.61533},{"c":12.605,"h":12.665,"l":12.59,"n":141,"o":12.65,"t":"2026-10-20T18:40:00Z","v":7539,"vw":12.61797},{"c":12.6,"h":12.62,"l":12.59,"n":99,"o":12.605,"t":"2026-10-20T18:45:00Z","v":5262,"vw":12.603272},{"c":12.63,"h":12.632,"l":12.605,"n":158,"o":12.61,"t":"2026-10-20T18:50:00Z","v":7922,"vw":12.617217},{"c":12.485,"h":12.63,"l":12.485,"n":288,"o":12.625,"t":"2026-10-20T18:55:00Z","v":33561,"vw":12.547095},{"c":12.55,"h":12.59,"l":12.5,"n":184,"o":12.5,"t":"2026-10-20T19:00:00Z","v":11701,"vw":12.542809},{"c":12.605,"h":12.63,"l":12.56,"n":84,"o":12.56,"t":"2026-10-20T19:05:00Z","v":3198,"vw":12.594924},{"c":12.54,"h":12.61,"l":12.54,"n":133,"o":12.605,"t":"2026-10-20T19:10:00Z","v":5284,"vw":12.5629},{"c":12.46,"h":12.52,"l":12.45,"n":164,"o":12.52,"t":"2026-10-20T19:15:00Z","v":9993,"vw":12.481848},{"c":12.39,"h":12.45,"l":12.37,"n":233,"o":12.45,"t":"2026-10-20T19:20:00Z","v":7280,"vw":12.394534},{"c":12.4,"h":12.41,"l":12.39,"n":226,"o":12.4,"t":"2026-10-20T19:25:00Z","v":8883,"vw":12.397837},{"c":12.425,"h":12.45,"l":12.4,"n":301,"o":12.4,"t":"2026-10-20T19:30:00Z","v":18637,"vw":12.426563},{"c":12.475,"h":12.49,"l":12.425,"n":360,"o":12.425,"t":"2026-10-20T19:35:00Z","v":21250,"vw":12.449437},{"c":12.45,"h":12.54,"l":12.45,"n":306,"o":12.48,"t":"2026-10-20T19:40:00Z","v":16453,"vw":12.496453},{"c":12.42,"h":12.46,"l":12.42,"n":255,"o":12.46,"t":"2026-10-20T19:45:00Z","v":12153,"vw":12.437209},{"c":12.405,"h":12.45,"l":12.39,"n":459,"o":12.41,"t":"2026-10-20T19:50:00Z","v":28926,"vw":12.420207},{"c":12.35,"h":12.41,"l":12.34,"n":1048,"o":12.405,"t":"2026-10-20T19:55:00Z","v":68208,"vw":12.361752},{"c":12.36,"h":12.36,"l":12.36,"n":3,"o":12.36,"t":"2026-10-20T20:00:00Z","v":101521,"vw":12.36},{"c":12.36,"h":12.36,"l":12.36,"n":1,"o":12.36,"t":"2026-10-20T21:00:00Z","v":11756,"vw":12.36},{"c":12.6,"h":12.6,"l":12.25,"n":24,"o":12.25,"t":"2026-10-21T08:00:00Z","v":2933,"vw":12.587931},{"c":12.2,"h":12.3697,"l":12.2,"n":30,"o":12.34,"t":"2026-10-21T08:05:00Z","v":1770,"vw":12.223805},{"c":12.46,"h":12.46,"l":12.27,"n":54,"o":12.27,"t":"2026-10-21T08:20:00Z","v":2624,"vw":12.282097},{"c":12.55,"h":12.61,"l":12.3,"n":73,"o":12.3,"t":"2026-10-21T11:05:00Z","v":5432,"vw":12.421396},{"c":12.55,"h":12.55,"l":12.55,"n":47,"o":12.55,"t":"2026-10-21T11:45:00Z","v":8853,"vw":12.55},{"c":12.5,"h":12.65,"l":12.4,"n":76,"o":12.4,"t":"2026-10-21T11:50:00Z","v":4585,"vw":12.442238},{"c":12.41,"h":12.45,"l":12.41,"n":11,"o":12.45,"t":"2026-10-21T11:55:00Z","v":789,"vw":12.429486},{"c":12.4,"h":12.45,"l":12.4,"n":35,"o":12.4,"t":"2026-10-21T12:00:00Z","v":3364,"vw":12.401605},{"c":12.4,"h":12.4,"l":12.4,"n":2,"o":12.4,"t":"2026-10-21T12:20:00Z","v":2501,"vw":12.4},{"c":12.47,"h":12.47,"l":12.47,"n":14,"o":12.47,"t":"2026-10-21T12:25:00Z","v":926,"vw":12.47},{"c":12.3,"h":12.31,"l":12.3,"n":7,"o":12.31,"t":"2026-10-21T13:25:00Z","v":304,"vw":12.306667},{"c":12.605,"h":12.66,"l":12.37,"n":132,"o":12.41,"t":"2026-10-21T13:30:00Z","v":13172,"vw":12.492932},{"c":12.89,"h":12.92,"l":12.4,"n":103,"o":12.55,"t":"2026-10-21T13:35:00Z","v":8965,"vw":12.687128},{"c":12.92,"h":12.965,"l":12.74,"n":122,"o":12.86,"t":"2026-10-21T13:40:00Z","v":9835,"vw":12.895488},{"c":12.95,"h":13.0082,"l":12.845,"n":121,"o":12.92,"t":"2026-10-21T13:45:00Z","v":6986,"vw":12.959656},{"c":12.92,"h":13.06,"l":12.915,"n":201,"o":12.99,"t":"2026-10-21T13:50:00Z","v":8239,"vw":12.984944},{"c":12.9,"h":12.9,"l":12.855,"n":70,"o":12.89,"t":"2026-10-21T13:55:00Z","v":3585,"vw":12.885166},{"c":12.935,"h":12.96,"l":12.86,"n":211,"o":12.875,"t":"2026-10-21T14:00:00Z","v":11656,"vw":12.900587},{"c":12.95,"h":12.95,"l":12.83,"n":145,"o":12.935,"t":"2026-10-21T14:05:00Z","v":6163,"vw":12.91416},{"c":13.015,"h":13.13,"l":13,"n":281,"o":13,"t":"2026-10-21T14:10:00Z","v":17193,"vw":13.05948},{"c":13,"h":13.015,"l":12.94,"n":234,"o":13.015,"t":"2026-10-21T14:15:00Z","v":11979,"vw":12.979561},{"c":13.02,"h":13.05,"l":12.96,"n":146,"o":12.99,"t":"2026-10-21T14:20:00Z","v":9673,"vw":13.006892},{"c":12.935,"h":13.02,"l":12.93,"n":169,"o":13.02,"t":"2026-10-21T14:25:00Z","v":7583,"vw":12.976951},{"c":12.875,"h":12.97,"l":12.875,"n":288,"o":12.935,"t":"2026-10-21T14:30:00Z","v":19211,"vw":12.91861},{"c":12.97,"h":13,"l":12.86,"n":358,"o":12.905,"t":"2026-10-21T14:35:00Z","v":29924,"vw":12.937375},{"c":13.055,"h":13.18,"l":12.97,"n":1004,"o":12.97,"t":"2026-10-21T14:40:00Z","v":72386,"vw":13.092076},{"c":13.06,"h":13.14,"l":13.05,"n":307,"o":13.055,"t":"2026-10-21T14:45:00Z","v":17430,"vw":13.088369},{"c":13.025,"h":13.11,"l":13,"n":248,"o":13.06,"t":"2026-10-21T14:50:00Z","v":20699,"vw":13.04566},{"c":13.01,"h":13.03,"l":13,"n":117,"o":13.025,"t":"2026-10-21T14:55:00Z","v":6399,"vw":13.008863},{"c":12.82,"h":13.03,"l":12.82,"n":228,"o":13.03,"t":"2026-10-21T15:00:00Z","v":15109,"vw":12.935035},{"c":12.86,"h":12.87,"l":12.82,"n":136,"o":12.82,"t":"2026-10-21T15:05:00Z","v":4683,"vw":12.855242},{"c":12.86,"h":12.87,"l":12.84,"n":170,"o":12.865,"t":"2026-10-21T15:10:00Z","v":8561,"vw":12.857128},{"c":12.82,"h":12.87,"l":12.815,"n":165,"o":12.87,"t":"2026-10-21T15:15:00Z","v":6314,"vw":12.841319},{"c":12.87,"h":12.88,"l":12.82,"n":131,"o":12.825,"t":"2026-10-21T15:20:00Z","v":7117,"vw":12.850372},{"c":12.865,"h":12.91,"l":12.865,"n":156,"o":12.89,"t":"2026-10-21T15:25:00Z","v":5189,"vw":12.888456},{"c":12.78,"h":12.865,"l":12.78,"n":189,"o":12.86,"t":"2026-10-21T15:30:00Z","v":7262,"vw":12.812694},{"c":12.78,"h":12.8,"l":12.775,"n":124,"o":12.775,"t":"2026-10-21T15:35:00Z","v":3936,"vw":12.788843},{"c":12.78,"h":12.805,"l":12.78,"n":150,"o":12.78,"t":"2026-10-21T15:40:00Z","v":10133,"vw":12.781526},{"c":12.745,"h":12.8,"l":12.74,"n":170,"o":12.78,"t":"2026-10-21T15:45:00Z","v":6473,"vw":12.773977},{"c":12.725,"h":12.75,"l":12.725,"n":98,"o":12.745,"t":"2026-10-21T15:50:00Z","v":4711,"vw":12.730764},{"c":12.63,"h":12.74,"l":12.63,"n":289,"o":12.725,"t":"2026-10-21T15:55:00Z","v":14174,"vw":12.684435},{"c":12.665,"h":12.7,"l":12.62,"n":280,"o":12.63,"t":"2026-10-21T16:00:00Z","v":25075,"vw":12.662388},{"c":12.635,"h":12.665,"l":12.62,"n":88,"o":12.665,"t":"2026-10-21T16:05:00Z","v":3450,"vw":12.63175},{"c":12.565,"h":12.635,"l":12.555,"n":123,"o":12.635,"t":"2026-10-21T16:10:00Z","v":4643,"vw":12.586733},{"c":12.565,"h":12.58,"l":12.565,"n":57,"o":12.58,"t":"2026-10-21T16:15:00Z","v":2563,"vw":12.576834},{"c":12.58,"h":12.59,"l":12.565,"n":143,"o":12.565,"t":"2026-10-21T16:20:00Z","v":5220,"vw":12.572408},{"c":12.595,"h":12.6,"l":12.57,"n":80,"o":12.57,"t":"2026-10-21T16:25:00Z","v":2932,"vw":12.59266},{"c":12.595,"h":12.61,"l":12.595,"n":126,"o":12.595,"t":"2026-10-21T16:30:00Z","v":3834,"vw":12.596401},{"c":12.605,"h":12.61,"l":12.55,"n":240,"o":12.58,"t":"2026-10-21T16:35:00Z","v":15640,"vw":12.575797},{"c":12.57,"h":12.62,"l":12.545,"n":224,"o":12.62,"t":"2026-10-21T16:40:00Z","v":9678,"vw":12.577485},{"c":12.56,"h":12.57,"l":12.54,"n":107,"o":12.55,"t":"2026-10-21T16:45:00Z","v":4463,"vw":12.552109},{"c":12.55,"h":12.555,"l":12.52,"n":152,"o":12.555,"t":"2026-10-21T16:50:00Z","v":6214,"vw":12.534541},{"c":12.555,"h":12.57,"l":12.54,"n":95,"o":12.55,"t":"2026-10-21T16:55:00Z","v":3585,"vw":12.555461},{"c":12.545,"h":12.56,"l":12.535,"n":153,"o":12.56,"t":"2026-10-21T17:00:00Z","v":6510,"vw":12.544513},{"c":12.55,"h":12.56,"l":12.545,"n":139,"o":12.545,"t":"2026-10-21T17:05:00Z","v":5313,"vw":12.552135},{"c":12.52,"h":12.56,"l":12.5,"n":181,"o":12.54,"t":"2026-10-21T17:10:00Z","v":7295,"vw":12.527097},{"c":12.5,"h":12.5,"l":12.5,"n":47,"o":12.5,"t":"2026-10-21T17:15:00Z","v":1071,"vw":12.5},{"c":12.465,"h":12.48,"l":12.465,"n":40,"o":12.475,"t":"2026-10-21T17:20:00Z","v":966,"vw":12.474804},{"c":12.48,"h":12.48,"l":12.445,"n":100,"o":12.46,"t":"2026-10-21T17:25:00Z","v":3771,"vw":12.457422},{"c":12.49,"h":12.49,"l":12.47,"n":113,"o":12.48,"t":"2026-10-21T17:30:00Z","v":5146,"vw":12.486377},{"c":12.51,"h":12.51,"l":12.49,"n":69,"o":12.49,"t":"2026-10-21T17:35:00Z","v":1944,"vw":12.494975},{"c":12.54,"h":12.54,"l":12.525,"n":154,"o":12.53,"t":"2026-10-21T17:40:00Z","v":4264,"vw":12.53583},{"c":12.48,"h":12.53,"l":12.48,"n":104,"o":12.53,"t":"2026-10-21T17:45:00Z","v":3665,"vw":12.510099},{"c":12.48,"h":12.49,"l":12.46,"n":150,"o":12.475,"t":"2026-10-21T17:50:00Z","v":4353,"vw":12.478092},{"c":12.49,"h":12.5,"l":12.465,"n":165,"o":12.47,"t":"2026-10-21T17:55:00Z","v":6012,"vw":12.486365},{"c":12.5,"h":12.5,"l":12.48,"n":162,"o":12.49,"t":"2026-10-21T18:00:00Z","v":7247,"vw":12.495037},{"c":12.48,"h":12.49,"l":12.48,"n":31,"o":12.49,"t":"2026-10-21T18:05:00Z","v":886,"vw":12.485},{"c":12.47,"h":12.48,"l":12.46,"n":78,"o":12.48,"t":"2026-10-21T18:10:00Z","v":2968,"vw":12.477},{"c":12.44,"h":12.515,"l":12.44,"n":182,"o":12.49,"t":"2026-10-21T18:15:00Z","v":9191,"vw":12.489518},{"c":12.4672,"h":12.4672,"l":12.44,"n":41,"o":12.44,"t":"2026-10-21T18:20:00Z","v":2237,"vw":12.456201},{"c":12.435,"h":12.45,"l":12.435,"n":62,"o":12.44,"t":"2026-10-21T18:25:00Z","v":2095,"vw":12.442644},{"c":12.395,"h":12.44,"l":12.395,"n":127,"o":12.42,"t":"2026-10-21T18:30:00Z","v":2395,"vw":12.422692},{"c":12.39,"h":12.4087,"l":12.39,"n":110,"o":12.395,"t":"2026-10-21T18:35:00Z","v":6878,"vw":12.398184},{"c":12.385,"h":12.39,"l":12.385,"n":146,"o":12.39,"t":"2026-10-21T18:40:00Z","v":4415,"vw":12.386572},{"c":12.31,"h":12.4,"l":12.31,"n":160,"o":12.3965,"t":"2026-10-21T18:45:00Z","v":7408,"vw":12.352039},{"c":12.305,"h":12.32,"l":12.285,"n":108,"o":12.3,"t":"2026-10-21T18:50:00Z","v":4324,"vw":12.300508},{"c":12.27,"h":12.305,"l":12.27,"n":95,"o":12.305,"t":"2026-10-21T18:55:00Z","v":2392,"vw":12.283571},{"c":12.27,"h":12.27,"l":12.245,"n":140,"o":12.26,"t":"2026-10-21T19:00:00Z","v":6392,"vw":12.255132},{"c":12.265,"h":12.28,"l":12.245,"n":155,"o":12.26,"t":"2026-10-21T19:05:00Z","v":6565,"vw":12.264476},{"c":12.22,"h":12.27,"l":12.22,"n":122,"o":12.27,"t":"2026-10-21T19:10:00Z","v":4925,"vw":12.231853},{"c":12.27,"h":12.27,"l":12.22,"n":221,"o":12.22,"t":"2026-10-21T19:15:00Z","v":12196,"vw":12.238151},{"c":12.256,"h":12.27,"l":12.22,"n":292,"o":12.27,"t":"2026-10-21T19:20:00Z","v":15015,"vw":12.238676},{"c":12.3,"h":12.31,"l":12.27,"n":170,"o":12.27,"t":"2026-10-21T19:25:00Z","v":9630,"vw":12.289762},{"c":12.3,"h":12.325,"l":12.3,"n":166,"o":12.31,"t":"2026-10-21T19:30:00Z","v":9013,"vw":12.311633},{"c":12.32,"h":12.32,"l":12.29,"n":257,"o":12.3,"t":"2026-10-21T19:35:00Z","v":21090,"vw":12.301485},{"c":12.26,"h":12.32,"l":12.26,"n":187,"o":12.32,"t":"2026-10-21T19:40:00Z","v":10573,"vw":12.301356},{"c":12.29,"h":12.31,"l":12.2544,"n":284,"o":12.26,"t":"2026-10-21T19:45:00Z","v":13118,"vw":12.284997},{"c":12.25,"h":12.315,"l":12.25,"n":287,"o":12.3,"t":"2026-10-21T19:50:00Z","v":11605,"vw":12.290546},{"c":12.26,"h":12.29,"l":12.24,"n":1063,"o":12.26,"t":"2026-10-21T19:55:00Z","v":69159,"vw":12.262397},{"c":12.26,"h":12.26,"l":12.26,"n":5,"o":12.26,"t":"2026-10-21T20:00:00Z","v":128996,"vw":12.26},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-21T22:15:00Z","v":100,"vw":12},{"c":12.1,"h":12.25,"l":12.1,"n":31,"o":12.25,"t":"2026-10-22T11:00:00Z","v":1781,"vw":12.155714},{"c":12.1,"h":12.1,"l":12,"n":28,"o":12,"t":"2026-10-22T11:20:00Z","v":845,"vw":12.028572},{"c":12.1,"h":12.1,"l":12.1,"n":4,"o":12.1,"t":"2026-10-22T11:25:00Z","v":388,"vw":12.1},{"c":12.03,"h":12.03,"l":12.03,"n":2,"o":12.03,"t":"2026-10-22T11:55:00Z","v":101,"vw":12.03},{"c":12.1,"h":12.25,"l":12.1,"n":41,"o":12.25,"t":"2026-10-22T12:00:00Z","v":4309,"vw":12.175151},{"c":12.11,"h":12.25,"l":12.11,"n":3,"o":12.25,"t":"2026-10-22T12:50:00Z","v":464,"vw":12.194968},{"c":12.6,"h":13.1,"l":12.2,"n":76,"o":12.2,"t":"2026-10-22T13:00:00Z","v":5280,"vw":12.687346},{"c":9.93,"h":12.99,"l":9.93,"n":162,"o":12.7,"t":"2026-10-22T13:05:00Z","v":17573,"vw":11.666679},{"c":8.78,"h":9.74,"l":8.78,"n":18,"o":9.74,"t":"2026-10-22T13:10:00Z","v":1979,"vw":9.112672},{"c":9.32,"h":9.9,"l":8.55,"n":629,"o":9,"t":"2026-10-22T13:15:00Z","v":75524,"vw":8.995649},{"c":9,"h":9.01,"l":8.99,"n":373,"o":9,"t":"2026-10-22T13:20:00Z","v":51691,"vw":8.999776},{"c":9,"h":9.13,"l":8.94,"n":471,"o":9,"t":"2026-10-22T13:25:00Z","v":87194,"vw":8.998361},{"c":8,"h":9.35,"l":8,"n":2288,"o":8.99,"t":"2026-10-22T13:30:00Z","v":477313,"vw":8.635553},{"c":7.8548,"h":8.06,"l":7.5131,"n":6501,"o":8,"t":"2026-10-22T13:35:00Z","v":1936942,"vw":7.870395},{"c":7.7588,"h":8.04,"l":7.75,"n":2563,"o":7.855,"t":"2026-10-22T13:40:00Z","v":547403,"vw":7.8784},{"c":6.9101,"h":7.76,"l":6.85,"n":5488,"o":7.76,"t":"2026-10-22T13:45:00Z","v":1232394,"vw":7.276627},{"c":7.13,"h":7.18,"l":6.85,"n":5855,"o":6.92,"t":"2026-10-22T13:50:00Z","v":1140889,"vw":6.966886},{"c":7.5,"h":7.66,"l":7.1,"n":4862,"o":7.13,"t":"2026-10-22T13:55:00Z","v":885502,"vw":7.35366},{"c":7.71,"h":7.81,"l":7.58,"n":2449,"o":7.61,"t":"2026-10-22T14:00:00Z","v":396864,"vw":7.69814},{"c":7.97,"h":8,"l":7.69,"n":1907,"o":7.695,"t":"2026-10-22T14:05:00Z","v":265365,"vw":7.859332},{"c":7.884,"h":8.06,"l":7.884,"n":1730,"o":7.99,"t":"2026-10-22T14:10:00Z","v":305046,"vw":7.983306},{"c":7.715,"h":7.99,"l":7.71,"n":1792,"o":7.9048,"t":"2026-10-22T14:15:00Z","v":249061,"vw":7.895463},{"c":7.56,"h":7.79,"l":7.49,"n":2854,"o":7.715,"t":"2026-10-22T14:20:00Z","v":341691,"vw":7.561204},{"c":7.88,"h":7.91,"l":7.54,"n":2289,"o":7.57,"t":"2026-10-22T14:25:00Z","v":2161854,"vw":7.698285},{"c":7.6,"h":7.95,"l":7.6,"n":2733,"o":7.85,"t":"2026-10-22T14:30:00Z","v":564505,"vw":7.767395},{"c":7.37,"h":7.7259,"l":7.36,"n":2762,"o":7.605,"t":"2026-10-22T14:35:00Z","v":446028,"vw":7.556188},{"c":7.46,"h":7.4637,"l":7.28,"n":1750,"o":7.3889,"t":"2026-10-22T14:40:00Z","v":230037,"vw":7.340723},{"c":7.4,"h":7.5136,"l":7.39,"n":1109,"o":7.45,"t":"2026-10-22T14:45:00Z","v":139158,"vw":7.449816},{"c":7.535,"h":7.59,"l":7.39,"n":1690,"o":7.42,"t":"2026-10-22T14:50:00Z","v":204086,"vw":7.498142},{"c":7.201,"h":7.53,"l":7.18,"n":1713,"o":7.53,"t":"2026-10-22T14:55:00Z","v":230608,"vw":7.34739},{"c":7.47,"h":7.47,"l":7.21,"n":1165,"o":7.21,"t":"2026-10-22T15:00:00Z","v":153720,"vw":7.354819},{"c":7.4,"h":7.6,"l":7.36,"n":2769,"o":7.5,"t":"2026-10-22T15:05:00Z","v":386234,"vw":7.505518},{"c":7.43,"h":7.47,"l":7.34,"n":1931,"o":7.405,"t":"2026-10-22T15:10:00Z","v":442762,"vw":7.420671},{"c":7.47,"h":7.5,"l":7.36,"n":1953,"o":7.425,"t":"2026-10-22T15:15:00Z","v":328108,"vw":7.4272},{"c":7.445,"h":7.57,"l":7.44,"n":1542,"o":7.47,"t":"2026-10-22T15:20:00Z","v":308114,"vw":7.513333},{"c":7.565,"h":7.58,"l":7.38,"n":1542,"o":7.4403,"t":"2026-10-22T15:25:00Z","v":222107,"vw":7.447615},{"c":7.7,"h":7.725,"l":7.53,"n":1350,"o":7.57,"t":"2026-10-22T15:30:00Z","v":209915,"vw":7.587565},{"c":7.6872,"h":7.74,"l":7.68,"n":596,"o":7.7,"t":"2026-10-22T15:35:00Z","v":162705,"vw":7.710638},{"c":7.695,"h":7.79,"l":7.65,"n":459,"o":7.68,"t":"2026-10-22T15:40:00Z","v":76566,"vw":7.732607},{"c":7.67,"h":7.72,"l":7.57,"n":1366,"o":7.7,"t":"2026-10-22T15:45:00Z","v":338353,"vw":7.652251},{"c":7.8395,"h":7.8395,"l":7.64,"n":1719,"o":7.67,"t":"2026-10-22T15:50:00Z","v":259950,"vw":7.698371},{"c":7.695,"h":7.83,"l":7.675,"n":817,"o":7.82,"t":"2026-10-22T15:55:00Z","v":84544,"vw":7.760013},{"c":7.83,"h":7.83,"l":7.67,"n":961,"o":7.7,"t":"2026-10-22T16:00:00Z","v":105725,"vw":7.710879},{"c":7.74,"h":7.86,"l":7.725,"n":1384,"o":7.86,"t":"2026-10-22T16:05:00Z","v":232089,"vw":7.796568},{"c":7.72,"h":7.77,"l":7.665,"n":898,"o":7.725,"t":"2026-10-22T16:10:00Z","v":105220,"vw":7.700576},{"c":7.7581,"h":7.79,"l":7.71,"n":1586,"o":7.71,"t":"2026-10-22T16:15:00Z","v":164011,"vw":7.747034},{"c":7.84,"h":7.875,"l":7.735,"n":905,"o":7.75,"t":"2026-10-22T16:20:00Z","v":177902,"vw":7.794828},{"c":7.945,"h":7.96,"l":7.82,"n":1089,"o":7.845,"t":"2026-10-22T16:25:00Z","v":183913,"vw":7.87263},{"c":7.9,"h":7.99,"l":7.88,"n":1384,"o":7.96,"t":"2026-10-22T16:30:00Z","v":276813,"vw":7.944283},{"c":7.94,"h":8.01,"l":7.855,"n":957,"o":7.88,"t":"2026-10-22T16:35:00Z","v":126501,"vw":7.922677},{"c":7.865,"h":7.955,"l":7.83,"n":466,"o":7.94,"t":"2026-10-22T16:40:00Z","v":46631,"vw":7.884736},{"c":7.795,"h":7.88,"l":7.74,"n":945,"o":7.88,"t":"2026-10-22T16:45:00Z","v":130152,"vw":7.798662},{"c":7.83,"h":7.83,"l":7.685,"n":981,"o":7.795,"t":"2026-10-22T16:50:00Z","v":88204,"vw":7.734656},{"c":7.79,"h":7.9,"l":7.79,"n":1251,"o":7.82,"t":"2026-10-22T16:55:00Z","v":135627,"vw":7.83555},{"c":7.77,"h":7.8347,"l":7.75,"n":861,"o":7.815,"t":"2026-10-22T17:00:00Z","v":102643,"vw":7.779339},{"c":7.82,"h":7.83,"l":7.74,"n":474,"o":7.79,"t":"2026-10-22T17:05:00Z","v":46273,"vw":7.772967},{"c":7.855,"h":7.875,"l":7.83,"n":607,"o":7.83,"t":"2026-10-22T17:10:00Z","v":73429,"vw":7.849167},{"c":7.89,"h":7.93,"l":7.83,"n":787,"o":7.855,"t":"2026-10-22T17:15:00Z","v":144989,"vw":7.867086},{"c":7.905,"h":7.92,"l":7.86,"n":792,"o":7.88,"t":"2026-10-22T17:20:00Z","v":92025,"vw":7.885481},{"c":7.84,"h":7.95,"l":7.84,"n":873,"o":7.905,"t":"2026-10-22T17:25:00Z","v":116419,"vw":7.907025},{"c":7.92,"h":7.98,"l":7.85,"n":884,"o":7.86,"t":"2026-10-22T17:30:00Z","v":104617,"vw":7.929267},{"c":7.91,"h":7.9414,"l":7.88,"n":635,"o":7.92,"t":"2026-10-22T17:35:00Z","v":46413,"vw":7.918517},{"c":7.76,"h":7.9,"l":7.75,"n":1827,"o":7.9,"t":"2026-10-22T17:40:00Z","v":287811,"vw":7.832678},{"c":7.82,"h":7.88,"l":7.73,"n":1205,"o":7.755,"t":"2026-10-22T17:45:00Z","v":117936,"vw":7.779499},{"c":7.835,"h":7.86,"l":7.8,"n":689,"o":7.825,"t":"2026-10-22T17:50:00Z","v":55371,"vw":7.824596},{"c":7.76,"h":7.865,"l":7.745,"n":1252,"o":7.835,"t":"2026-10-22T17:55:00Z","v":111373,"vw":7.81057},{"c":7.755,"h":7.795,"l":7.71,"n":1102,"o":7.76,"t":"2026-10-22T18:00:00Z","v":93684,"vw":7.760881},{"c":7.785,"h":7.785,"l":7.72,"n":474,"o":7.755,"t":"2026-10-22T18:05:00Z","v":42337,"vw":7.751552},{"c":7.815,"h":7.82,"l":7.7548,"n":963,"o":7.785,"t":"2026-10-22T18:10:00Z","v":76777,"vw":7.784294},{"c":7.85,"h":7.86,"l":7.78,"n":1625,"o":7.815,"t":"2026-10-22T18:15:00Z","v":914680,"vw":7.799795},{"c":7.82,"h":7.88,"l":7.785,"n":1368,"o":7.865,"t":"2026-10-22T18:20:00Z","v":159181,"vw":7.825926},{"c":7.73,"h":7.82,"l":7.7,"n":735,"o":7.82,"t":"2026-10-22T18:25:00Z","v":102865,"vw":7.746593},{"c":7.76,"h":7.76,"l":7.7,"n":810,"o":7.72,"t":"2026-10-22T18:30:00Z","v":85053,"vw":7.716946},{"c":7.78,"h":7.815,"l":7.755,"n":871,"o":7.755,"t":"2026-10-22T18:35:00Z","v":155007,"vw":7.790667},{"c":7.78,"h":7.81,"l":7.735,"n":892,"o":7.77,"t":"2026-10-22T18:40:00Z","v":320282,"vw":7.763908},{"c":7.76,"h":7.8,"l":7.75,"n":633,"o":7.79,"t":"2026-10-22T18:45:00Z","v":82018,"vw":7.767522},{"c":7.775,"h":7.83,"l":7.745,"n":1380,"o":7.76,"t":"2026-10-22T18:50:00Z","v":215019,"vw":7.779483},{"c":7.84,"h":7.855,"l":7.7301,"n":1587,"o":7.775,"t":"2026-10-22T18:55:00Z","v":239405,"vw":7.795854},{"c":7.66,"h":7.87,"l":7.66,"n":1567,"o":7.84,"t":"2026-10-22T19:00:00Z","v":239812,"vw":7.770003},{"c":7.585,"h":7.72,"l":7.585,"n":1123,"o":7.675,"t":"2026-10-22T19:05:00Z","v":131428,"vw":7.663964},{"c":7.58,"h":7.6299,"l":7.53,"n":1123,"o":7.58,"t":"2026-10-22T19:10:00Z","v":105818,"vw":7.569422},{"c":7.655,"h":7.73,"l":7.5422,"n":1106,"o":7.56,"t":"2026-10-22T19:15:00Z","v":159789,"vw":7.588551},{"c":7.785,"h":7.788,"l":7.655,"n":1074,"o":7.655,"t":"2026-10-22T19:20:00Z","v":150248,"vw":7.727536},{"c":7.815,"h":7.94,"l":7.75,"n":2230,"o":7.785,"t":"2026-10-22T19:25:00Z","v":347543,"vw":7.82234},{"c":7.62,"h":7.8168,"l":7.615,"n":826,"o":7.81,"t":"2026-10-22T19:30:00Z","v":90106,"vw":7.703006},{"c":7.46,"h":7.63,"l":7.46,"n":1404,"o":7.62,"t":"2026-10-22T19:35:00Z","v":117329,"vw":7.535142},{"c":7.54,"h":7.56,"l":7.445,"n":2171,"o":7.455,"t":"2026-10-22T19:40:00Z","v":180083,"vw":7.499661},{"c":7.575,"h":7.62,"l":7.47,"n":1954,"o":7.54,"t":"2026-10-22T19:45:00Z","v":607029,"vw":7.510739},{"c":7.43,"h":7.625,"l":7.41,"n":3908,"o":7.57,"t":"2026-10-22T19:50:00Z","v":639384,"vw":7.487345},{"c":7.45,"h":7.505,"l":7.44,"n":5946,"o":7.44,"t":"2026-10-22T19:55:00Z","v":824896,"vw":7.462645},{"c":7.4,"h":7.53,"l":7.3,"n":202,"o":7.45,"t":"2026-10-22T20:00:00Z","v":2021909,"vw":7.449745},{"c":7.47,"h":7.48,"l":7.31,"n":21,"o":7.45,"t":"2026-10-22T20:05:00Z","v":1932,"vw":7.401633},{"c":7.5395,"h":7.55,"l":7.5314,"n":6,"o":7.5314,"t":"2026-10-22T20:10:00Z","v":631,"vw":7.539916},{"c":7.3628,"h":7.39,"l":7.3628,"n":8,"o":7.39,"t":"2026-10-22T20:15:00Z","v":607,"vw":7.367333},{"c":7.39,"h":7.5298,"l":7.39,"n":12,"o":7.42,"t":"2026-10-22T20:25:00Z","v":1604,"vw":7.430212},{"c":7.3796,"h":7.3796,"l":7.3796,"n":2,"o":7.3796,"t":"2026-10-22T20:35:00Z","v":275,"vw":7.3796},{"c":7.4074,"h":7.4074,"l":7.4074,"n":1,"o":7.4074,"t":"2026-10-22T20:40:00Z","v":999,"vw":7.4074},{"c":7.54,"h":7.54,"l":7.423,"n":2,"o":7.423,"t":"2026-10-22T20:50:00Z","v":5500,"vw":7.529364},{"c":7.5343,"h":7.5343,"l":7.5343,"n":1,"o":7.5343,"t":"2026-10-22T20:55:00Z","v":1000,"vw":7.5343},{"c":7.5,"h":7.5,"l":7.5,"n":4,"o":7.5,"t":"2026-10-22T21:00:00Z","v":302,"vw":7.5},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-22T21:05:00Z","v":435,"vw":7.44},{"c":7.42,"h":7.45,"l":7.42,"n":2,"o":7.45,"t":"2026-10-22T21:10:00Z","v":413,"vw":7.429661},{"c":7.4,"h":7.4,"l":7.4,"n":2,"o":7.4,"t":"2026-10-22T21:20:00Z","v":6007,"vw":7.4},{"c":7.75,"h":7.9,"l":7.4845,"n":216,"o":7.4845,"t":"2026-10-22T21:30:00Z","v":7993,"vw":7.616842},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-22T21:35:00Z","v":800,"vw":7.7},{"c":7.7,"h":7.7,"l":7.7,"n":6,"o":7.7,"t":"2026-10-22T21:45:00Z","v":106,"vw":7.7},{"c":7.6835,"h":7.6835,"l":7.6835,"n":1,"o":7.6835,"t":"2026-10-22T21:50:00Z","v":250,"vw":7.6835},{"c":7.61,"h":7.61,"l":7.47,"n":6,"o":7.48,"t":"2026-10-22T22:00:00Z","v":6799,"vw":7.57332},{"c":7.47,"h":7.48,"l":7.47,"n":2,"o":7.48,"t":"2026-10-22T22:05:00Z","v":250,"vw":7.474},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-22T22:15:00Z","v":190,"vw":7.6},{"c":7.6433,"h":7.6433,"l":7.6433,"n":2,"o":7.6433,"t":"2026-10-22T22:45:00Z","v":201,"vw":7.6433},{"c":7.6692,"h":7.6692,"l":7.6692,"n":1,"o":7.6692,"t":"2026-10-22T22:50:00Z","v":300,"vw":7.6692},{"c":7.62,"h":7.63,"l":7.55,"n":59,"o":7.59,"t":"2026-10-22T23:25:00Z","v":2060,"vw":7.604615},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-22T23:45:00Z","v":426,"vw":7.47}],"history":[{"c":11.49,"h":11.49,"l":10.39,"n":266,"o":10.39,"t":"2024-10-21T04:00:00Z","v":6058,"vw":11.165509},{"c":11.58,"h":11.6488,"l":10.8276,"n":334,"o":11.305,"t":"2024-10-22T04:00:00Z","v":12657,"vw":11.346},{"c":11.62,"h":11.63,"l":11.15,"n":210,"o":11.315,"t":"2024-10-23T04:00:00Z","v":5742,"vw":11.474332},{"c":13.2,"h":14.48,"l":11.37,"n":2684,"o":11.61,"t":"2024-10-24T04:00:00Z","v":110592,"vw":13.080158},{"c":14.44,"h":14.9,"l":13.5813,"n":2091,"o":13.69,"t":"2024-10-25T04:00:00Z","v":265674,"vw":14.051868},{"c":14.1,"h":16,"l":13.1,"n":1634,"o":16,"t":"2024-10-28T04:00:00Z","v":56122,"vw":14.875758},{"c":13.6,"h":13.77,"l":12.71,"n":457,"o":13.77,"t":"2024-10-29T04:00:00Z","v":16343,"vw":13.286549},{"c":12.58,"h":13.5021,"l":12.4021,"n":218,"o":13.11,"t":"2024-10-30T04:00:00Z","v":8690,"vw":13.183409},{"c":13.01,"h":13.4,"l":11.9799,"n":3647,"o":12.55,"t":"2024-10-31T04:00:00Z","v":29572,"vw":12.717305},{"c":12.965,"h":13.19,"l":12.75,"n":9576,"o":13.1,"t":"2024-11-01T04:00:00Z","v":37467,"vw":12.965121},{"c":13.54,"h":13.6,"l":12.5932,"n":6854,"o":12.97,"t":"2024-11-04T05:00:00Z","v":51492,"vw":13.048125},{"c":13.43,"h":13.5,"l":12.85,"n":236,"o":13.23,"t":"2024-11-05T05:00:00Z","v":6143,"vw":13.31987},{"c":13.4,"h":13.4,"l":13.11,"n":273,"o":13.2,"t":"2024-11-06T05:00:00Z","v":7790,"vw":13.301577},{"c":12.91,"h":13.3,"l":12.42,"n":353,"o":12.42,"t":"2024-11-07T05:00:00Z","v":15883,"vw":12.937445},{"c":13.31,"h":13.31,"l":12,"n":614,"o":12,"t":"2024-11-08T05:00:00Z","v":8851,"vw":12.631926},{"c":13.25,"h":13.25,"l":12.065,"n":15108,"o":12.065,"t":"2024-11-11T05:00:00Z","v":170392,"vw":12.725127},{"c":12.81,"h":13.3,"l":12.1,"n":4708,"o":12.7663,"t":"2024-11-12T05:00:00Z","v":240930,"vw":12.68392},{"c":13.4,"h":13.47,"l":12.56,"n":2624,"o":12.56,"t":"2024-11-13T05:00:00Z","v":131907,"vw":13.060017},{"c":13.48,"h":13.59,"l":12.78,"n":1115,"o":13.48,"t":"2024-11-14T05:00:00Z","v":55143,"vw":13.06961},{"c":12.41,"h":13.5,"l":12.3,"n":6338,"o":13.5,"t":"2024-11-15T05:00:00Z","v":50741,"vw":12.813068},{"c":11.5,"h":12.41,"l":11.5,"n":1029,"o":12.41,"t":"2024-11-18T05:00:00Z","v":29652,"vw":12.054829},{"c":11.05,"h":11.475,"l":10.635,"n":3314,"o":11.3,"t":"2024-11-19T05:00:00Z","v":62687,"vw":10.982479},{"c":10.9,"h":11.14,"l":10.33,"n":677,"o":11.14,"t":"2024-11-20T05:00:00Z","v":49266,"vw":10.679737},{"c":9.65,"h":10.88,"l":9.6,"n":1750,"o":10.69,"t":"2024-11-21T05:00:00Z","v":88475,"vw":10.304977},{"c":10.13,"h":10.505,"l":9.4,"n":1731,"o":9.6,"t":"2024-11-22T05:00:00Z","v":80588,"vw":9.867825},{"c":9.83,"h":10.5,"l":9.57,"n":1827,"o":10,"t":"2024-11-25T05:00:00Z","v":88512,"vw":10.071841},{"c":9.99,"h":9.99,"l":9.14,"n":624,"o":9.85,"t":"2024-11-26T05:00:00Z","v":41711,"vw":9.555933},{"c":9.55,"h":9.99,"l":9.31,"n":1991,"o":9.99,"t":"2024-11-27T05:00:00Z","v":36073,"vw":9.817918},{"c":9.55,"h":10,"l":9.375,"n":494,"o":9.55,"t":"2024-11-29T05:00:00Z","v":20126,"vw":9.647969},{"c":9.85,"h":9.9966,"l":9.11,"n":2723,"o":9.48,"t":"2024-12-02T05:00:00Z","v":121058,"vw":9.614723},{"c":9.96,"h":10.095,"l":9.345,"n":7008,"o":9.58,"t":"2024-12-03T05:00:00Z","v":152337,"vw":9.758246},{"c":10,"h":10.26,"l":9.81,"n":1151,"o":9.95,"t":"2024-12-04T05:00:00Z","v":79913,"vw":10.042502},{"c":9.98,"h":10,"l":9.71,"n":1229,"o":9.93,"t":"2024-12-05T05:00:00Z","v":29670,"vw":9.861817},{"c":10.15,"h":10.459,"l":9.67,"n":2505,"o":9.7,"t":"2024-12-06T05:00:00Z","v":47225,"vw":10.10128},{"c":10.5,"h":10.5,"l":9.99,"n":1922,"o":10.32,"t":"2024-12-09T05:00:00Z","v":78770,"vw":10.225818},{"c":9.69,"h":12,"l":9.44,"n":3627,"o":10.63,"t":"2024-12-10T05:00:00Z","v":257599,"vw":10.634405},{"c":9.39,"h":9.9,"l":9.06,"n":1795,"o":9.65,"t":"2024-12-11T05:00:00Z","v":117316,"vw":9.330264},{"c":9.11,"h":9.625,"l":8.9,"n":1116,"o":9.23,"t":"2024-12-12T05:00:00Z","v":55457,"vw":9.119797},{"c":9.23,"h":9.4,"l":8.77,"n":847,"o":9.29,"t":"2024-12-13T05:00:00Z","v":189188,"vw":9.095437},{"c":9.42,"h":9.82,"l":9.1,"n":1552,"o":9.23,"t":"2024-12-16T05:00:00Z","v":57718,"vw":9.587999},{"c":9.38,"h":9.59,"l":9,"n":3220,"o":9.5,"t":"2024-12-17T05:00:00Z","v":198920,"vw":9.34703},{"c":9.28,"h":9.92,"l":9.03,"n":3159,"o":9.55,"t":"2024-12-18T05:00:00Z","v":125373,"vw":9.411638},{"c":9.08,"h":9.99,"l":9.08,"n":1503,"o":9.99,"t":"2024-12-19T05:00:00Z","v":65099,"vw":9.372863},{"c":8.91,"h":9.81,"l":8.67,"n":2558,"o":9.1,"t":"2024-12-20T05:00:00Z","v":949861,"vw":8.98369},{"c":9.09,"h":9.4,"l":8.01,"n":1668,"o":8.89,"t":"2024-12-23T05:00:00Z","v":181361,"vw":8.750698},{"c":8.81,"h":9.41,"l":8.6701,"n":657,"o":9.13,"t":"2024-12-24T05:00:00Z","v":38734,"vw":9.016726},{"c":9.09,"h":9.3848,"l":8.19,"n":1101,"o":8.55,"t":"2024-12-26T05:00:00Z","v":94858,"vw":8.631798},{"c":8.33,"h":9.27,"l":8.1,"n":1028,"o":9.1,"t":"2024-12-27T05:00:00Z","v":102852,"vw":8.460631},{"c":7.8,"h":8.33,"l":7.36,"n":831,"o":8.24,"t":"2024-12-30T05:00:00Z","v":54238,"vw":7.829922},{"c":7.43,"h":8.14,"l":7.3409,"n":704,"o":7.8,"t":"2024-12-31T05:00:00Z","v":44833,"vw":7.703046},{"c":8.43,"h":8.7,"l":7.5,"n":1344,"o":7.5,"t":"2025-01-02T05:00:00Z","v":97929,"vw":8.379443},{"c":8.39,"h":8.99,"l":8,"n":1149,"o":8.55,"t":"2025-01-03T05:00:00Z","v":88968,"vw":8.41153},{"c":7.98,"h":8.97,"l":7.755,"n":869,"o":8.44,"t":"2025-01-06T05:00:00Z","v":80709,"vw":8.009452},{"c":7.51,"h":8.2,"l":7.14,"n":2745,"o":8.185,"t":"2025-01-07T05:00:00Z","v":106477,"vw":7.429042},{"c":7.03,"h":7.5,"l":6.78,"n":880,"o":7.5,"t":"2025-01-08T05:00:00Z","v":114323,"vw":6.991848},{"c":7,"h":7.25,"l":6.7,"n":1466,"o":6.91,"t":"2025-01-10T05:00:00Z","v":89700,"vw":6.906236},{"c":6.87,"h":7.47,"l":6.6,"n":1816,"o":7.04,"t":"2025-01-13T05:00:00Z","v":63520,"vw":6.816118},{"c":6.52,"h":6.87,"l":6.36,"n":406,"o":6.85,"t":"2025-01-14T05:00:00Z","v":23589,"vw":6.547055},{"c":6.32,"h":6.9,"l":5.99,"n":1641,"o":6.53,"t":"2025-01-15T05:00:00Z","v":112300,"vw":6.341109},{"c":6.73,"h":7.17,"l":6.2,"n":2854,"o":6.23,"t":"2025-01-16T05:00:00Z","v":77926,"vw":6.651153},{"c":6.75,"h":6.83,"l":6.04,"n":1168,"o":6.73,"t":"2025-01-17T05:00:00Z","v":238024,"vw":6.511863},{"c":6.9,"h":7.4304,"l":6.76,"n":1551,"o":6.85,"t":"2025-01-21T05:00:00Z","v":61118,"vw":7.066768},{"c":6.59,"h":6.85,"l":6.5,"n":505,"o":6.73,"t":"2025-01-22T05:00:00Z","v":11071,"vw":6.699399},{"c":7.58,"h":7.96,"l":6.5,"n":2223,"o":6.6,"t":"2025-01-23T05:00:00Z","v":150053,"vw":6.979374},{"c":7.54,"h":7.745,"l":7.27,"n":2284,"o":7.66,"t":"2025-01-24T05:00:00Z","v":104595,"vw":7.447514},{"c":7.16,"h":8.435,"l":7.08,"n":1907,"o":7.6,"t":"2025-01-27T05:00:00Z","v":54633,"vw":7.539705},{"c":8.04,"h":8.065,"l":7.05,"n":953,"o":7.19,"t":"2025-01-28T05:00:00Z","v":36161,"vw":7.66534},{"c":7.6,"h":8.5,"l":7.42,"n":1552,"o":7.83,"t":"2025-01-29T05:00:00Z","v":51336,"vw":7.886249},{"c":7.9,"h":8.28,"l":7.36,"n":1002,"o":7.52,"t":"2025-01-30T05:00:00Z","v":45776,"vw":7.970128},{"c":8.42,"h":8.6,"l":7.91,"n":1695,"o":8.08,"t":"2025-01-31T05:00:00Z","v":44386,"vw":8.186578},{"c":8.02,"h":8.7979,"l":7.8214,"n":1070,"o":8.17,"t":"2025-02-03T05:00:00Z","v":40933,"vw":8.418061},{"c":8.11,"h":8.45,"l":7.9,"n":7711,"o":8.19,"t":"2025-02-04T05:00:00Z","v":40076,"vw":8.202205},{"c":8.38,"h":8.5,"l":7.94,"n":3230,"o":8.16,"t":"2025-02-05T05:00:00Z","v":34992,"vw":8.243393},{"c":8.19,"h":8.38,"l":7.95,"n":1148,"o":8.38,"t":"2025-02-06T05:00:00Z","v":11978,"vw":8.155832},{"c":8.18,"h":8.2,"l":7.79,"n":620,"o":8.14,"t":"2025-02-07T05:00:00Z","v":22978,"vw":8.096182},{"c":7.96,"h":8.18,"l":7.9,"n":522,"o":8.11,"t":"2025-02-10T05:00:00Z","v":9170,"vw":8.049576},{"c":7.66,"h":8.11,"l":7.58,"n":428,"o":8.01,"t":"2025-02-11T05:00:00Z","v":28752,"vw":7.915532},{"c":7.68,"h":7.97,"l":7.4201,"n":404,"o":7.68,"t":"2025-02-12T05:00:00Z","v":21783,"vw":7.696258},{"c":7.73,"h":7.905,"l":7.61,"n":762,"o":7.81,"t":"2025-02-13T05:00:00Z","v":30474,"vw":7.764836},{"c":7.35,"h":8,"l":7.29,"n":450,"o":7.77,"t":"2025-02-14T05:00:00Z","v":49083,"vw":7.416276},{"c":7.09,"h":7.47,"l":7.01,"n":513,"o":7.47,"t":"2025-02-18T05:00:00Z","v":26566,"vw":7.14511},{"c":6.99,"h":7.18,"l":6.8777,"n":481,"o":7.12,"t":"2025-02-19T05:00:00Z","v":32673,"vw":7.042052},{"c":7.16,"h":7.28,"l":6.81,"n":499,"o":7.28,"t":"2025-02-20T05:00:00Z","v":21443,"vw":7.078483},{"c":8.44,"h":8.6455,"l":7.3618,"n":929,"o":7.98,"t":"2025-02-21T05:00:00Z","v":47953,"vw":8.13629},{"c":8.1,"h":11.23,"l":8,"n":2735,"o":8.71,"t":"2025-02-24T05:00:00Z","v":175542,"vw":9.49083},{"c":7.25,"h":8.1,"l":6.82,"n":744,"o":8.1,"t":"2025-02-25T05:00:00Z","v":52032,"vw":7.351864},{"c":6.7,"h":7.15,"l":6.7,"n":497,"o":7.15,"t":"2025-02-26T05:00:00Z","v":24585,"vw":6.94303},{"c":6.6,"h":6.895,"l":6.49,"n":420,"o":6.83,"t":"2025-02-27T05:00:00Z","v":14882,"vw":6.63285},{"c":7.31,"h":7.3294,"l":6.35,"n":835,"o":6.99,"t":"2025-02-28T05:00:00Z","v":48816,"vw":6.989854},{"c":6.7,"h":7.31,"l":6.55,"n":512,"o":7.31,"t":"2025-03-03T05:00:00Z","v":25958,"vw":6.862774},{"c":6.9,"h":7.2755,"l":6.375,"n":471,"o":6.375,"t":"2025-03-04T05:00:00Z","v":24907,"vw":6.799157},{"c":6.98,"h":7.173,"l":6.4758,"n":659,"o":6.9356,"t":"2025-03-05T05:00:00Z","v":29218,"vw":6.966979},{"c":7.33,"h":7.71,"l":6.83,"n":526,"o":6.85,"t":"2025-03-06T05:00:00Z","v":21919,"vw":7.274875},{"c":7.76,"h":8.9,"l":6.995,"n":1696,"o":7.36,"t":"2025-03-07T05:00:00Z","v":124934,"vw":8.208506},{"c":7.19,"h":8.25,"l":7.01,"n":816,"o":7.8,"t":"2025-03-10T04:00:00Z","v":44013,"vw":7.751269},{"c":7.99,"h":8.4,"l":7.07,"n":1737,"o":7.14,"t":"2025-03-11T04:00:00Z","v":1228478,"vw":7.394096},{"c":7.7,"h":8.1078,"l":7.41,"n":703,"o":8.05,"t":"2025-03-12T04:00:00Z","v":27454,"vw":7.776059},{"c":7.42,"h":7.98,"l":7.21,"n":479,"o":7.64,"t":"2025-03-13T04:00:00Z","v":33381,"vw":7.521637},{"c":7.39,"h":7.56,"l":7.09,"n":421,"o":7.43,"t":"2025-03-14T04:00:00Z","v":36385,"vw":7.351566},{"c":7.69,"h":7.8,"l":7.06,"n":855,"o":7.69,"t":"2025-03-17T04:00:00Z","v":34509,"vw":7.577701},{"c":7.77,"h":7.88,"l":7.2772,"n":583,"o":7.7,"t":"2025-03-18T04:00:00Z","v":25790,"vw":7.597612},{"c":7.99,"h":8,"l":7.6,"n":237,"o":7.6,"t":"2025-03-19T04:00:00Z","v":8115,"vw":7.825883},{"c":8.22,"h":8.3,"l":7.65,"n":619,"o":7.65,"t":"2025-03-20T04:00:00Z","v":28082,"vw":8.095656},{"c":7.66,"h":8.19,"l":7.47,"n":520,"o":7.9,"t":"2025-03-21T04:00:00Z","v":33870,"vw":7.776473},{"c":7.63,"h":7.63,"l":6.98,"n":396,"o":7.602,"t":"2025-03-24T04:00:00Z","v":19380,"vw":7.361993},{"c":8.54,"h":9.6999,"l":8.1401,"n":3198,"o":8.47,"t":"2025-03-25T04:00:00Z","v":300702,"vw":8.95822},{"c":8.36,"h":8.99,"l":8.04,"n":760,"o":8.9,"t":"2025-03-26T04:00:00Z","v":34998,"vw":8.620729},{"c":8.73,"h":9,"l":7.88,"n":1045,"o":8.4,"t":"2025-03-27T04:00:00Z","v":83699,"vw":8.451321},{"c":8.46,"h":8.9,"l":8.16,"n":1217,"o":8.57,"t":"2025-03-28T04:00:00Z","v":36738,"vw":8.596236},{"c":8.01,"h":8.46,"l":7.7169,"n":854,"o":8.17,"t":"2025-03-31T04:00:00Z","v":39384,"vw":8.029038},{"c":6.85,"h":8.3689,"l":6.8074,"n":809,"o":8.3689,"t":"2025-04-01T04:00:00Z","v":28465,"vw":7.40075},{"c":7.08,"h":7.41,"l":6.98,"n":349,"o":6.98,"t":"2025-04-02T04:00:00Z","v":25655,"vw":7.204498},{"c":6.59,"h":7.002,"l":6.4,"n":644,"o":6.9,"t":"2025-04-03T04:00:00Z","v":41242,"vw":6.687378},{"c":5.8,"h":6.52,"l":5.5601,"n":599,"o":6.52,"t":"2025-04-04T04:00:00Z","v":51231,"vw":5.82305},{"c":5.76,"h":5.93,"l":5,"n":471,"o":5.71,"t":"2025-04-07T04:00:00Z","v":34239,"vw":5.540576},{"c":5.49,"h":6.66,"l":5.36,"n":535,"o":6.31,"t":"2025-04-08T04:00:00Z","v":46627,"vw":5.783465},{"c":5.1,"h":5.44,"l":5.0201,"n":750,"o":5.43,"t":"2025-04-09T04:00:00Z","v":64561,"vw":5.171836},{"c":4.94,"h":5.75,"l":4.44,"n":701,"o":5.16,"t":"2025-04-10T04:00:00Z","v":63120,"vw":4.797844},{"c":4.9,"h":5.1485,"l":4.75,"n":453,"o":5.04,"t":"2025-04-11T04:00:00Z","v":33442,"vw":4.901753},{"c":5.38,"h":5.44,"l":4.64,"n":966,"o":4.9,"t":"2025-04-14T04:00:00Z","v":92799,"vw":5.075301},{"c":4.9,"h":5.85,"l":4.59,"n":1877,"o":5.32,"t":"2025-04-15T04:00:00Z","v":260632,"vw":4.938187},{"c":4.63,"h":5.0883,"l":4.6,"n":405,"o":4.85,"t":"2025-04-16T04:00:00Z","v":26466,"vw":4.73206},{"c":4.41,"h":4.9467,"l":4.31,"n":797,"o":4.66,"t":"2025-04-17T04:00:00Z","v":74408,"vw":4.604555},{"c":4.41,"h":4.77,"l":4.15,"n":934,"o":4.34,"t":"2025-04-21T04:00:00Z","v":87214,"vw":4.250526},{"c":4.87,"h":4.97,"l":4.4,"n":712,"o":4.4,"t":"2025-04-22T04:00:00Z","v":75384,"vw":4.694849},{"c":4.95,"h":5.26,"l":4.795,"n":722,"o":5,"t":"2025-04-23T04:00:00Z","v":45535,"vw":5.012088},{"c":4.88,"h":5.08,"l":4.77,"n":469,"o":5.08,"t":"2025-04-24T04:00:00Z","v":38256,"vw":4.90078},{"c":4.78,"h":4.89,"l":4.63,"n":341,"o":4.8,"t":"2025-04-25T04:00:00Z","v":23054,"vw":4.776034},{"c":4.73,"h":4.88,"l":4.53,"n":654,"o":4.88,"t":"2025-04-28T04:00:00Z","v":39093,"vw":4.707144},{"c":5,"h":5.0788,"l":4.56,"n":433,"o":4.73,"t":"2025-04-29T04:00:00Z","v":46324,"vw":4.881716},{"c":4.98,"h":5.47,"l":4.9156,"n":1218,"o":5.07,"t":"2025-04-30T04:00:00Z","v":64492,"vw":5.089253},{"c":5.04,"h":5.32,"l":4.8,"n":490,"o":5.01,"t":"2025-05-01T04:00:00Z","v":32928,"vw":5.062873},{"c":5.04,"h":5.3144,"l":4.82,"n":809,"o":5.12,"t":"2025-05-02T04:00:00Z","v":58851,"vw":5.079086},{"c":5.02,"h":5.11,"l":4.68,"n":959,"o":4.92,"t":"2025-05-05T04:00:00Z","v":29109,"vw":4.933837},{"c":4.78,"h":5.2625,"l":4.5638,"n":328,"o":5.05,"t":"2025-05-06T04:00:00Z","v":34613,"vw":4.813875},{"c":4.45,"h":4.9293,"l":4.41,"n":899,"o":4.8,"t":"2025-05-07T04:00:00Z","v":193150,"vw":4.528651},{"c":4.35,"h":4.51,"l":4.27,"n":252,"o":4.45,"t":"2025-05-08T04:00:00Z","v":42331,"vw":4.392747},{"c":4.06,"h":4.4,"l":4.06,"n":1052,"o":4.35,"t":"2025-05-09T04:00:00Z","v":35993,"vw":4.2205},{"c":4,"h":4.29,"l":3.83,"n":944,"o":4.15,"t":"2025-05-12T04:00:00Z","v":68232,"vw":4.038909},{"c":3.68,"h":4,"l":3.6675,"n":534,"o":4,"t":"2025-05-13T04:00:00Z","v":32967,"vw":3.792588},{"c":3.6,"h":3.76,"l":3.39,"n":561,"o":3.7,"t":"2025-05-14T04:00:00Z","v":39484,"vw":3.540772},{"c":3.86,"h":3.86,"l":3.53,"n":644,"o":3.65,"t":"2025-05-15T04:00:00Z","v":31251,"vw":3.718912},{"c":3.91,"h":4.215,"l":3.86,"n":785,"o":3.88,"t":"2025-05-16T04:00:00Z","v":89581,"vw":4.003203},{"c":4,"h":4.0986,"l":3.7223,"n":766,"o":3.98,"t":"2025-05-19T04:00:00Z","v":75890,"vw":3.851828},{"c":4.1,"h":4.41,"l":3.89,"n":1277,"o":3.98,"t":"2025-05-20T04:00:00Z","v":180478,"vw":4.074601},{"c":3.79,"h":4.3,"l":3.77,"n":510,"o":3.98,"t":"2025-05-21T04:00:00Z","v":26896,"vw":4.054749},{"c":3.91,"h":3.92,"l":3.67,"n":859,"o":3.78,"t":"2025-05-22T04:00:00Z","v":79592,"vw":3.810972},{"c":3.75,"h":4.03,"l":3.67,"n":457,"o":3.86,"t":"2025-05-23T04:00:00Z","v":29549,"vw":3.840974},{"c":3.62,"h":3.87,"l":3.58,"n":835,"o":3.83,"t":"2025-05-27T04:00:00Z","v":62839,"vw":3.696616},{"c":3.59,"h":3.7,"l":3.4313,"n":539,"o":3.7,"t":"2025-05-28T04:00:00Z","v":33433,"vw":3.542817},{"c":3.72,"h":3.8199,"l":3.58,"n":485,"o":3.59,"t":"2025-05-29T04:00:00Z","v":47824,"vw":3.666034},{"c":4,"h":4,"l":3.61,"n":792,"o":3.78,"t":"2025-05-30T04:00:00Z","v":60599,"vw":3.917682},{"c":4.35,"h":4.71,"l":3.93,"n":1260,"o":4.11,"t":"2025-06-02T04:00:00Z","v":139389,"vw":4.292671},{"c":4.4,"h":4.475,"l":4.27,"n":644,"o":4.45,"t":"2025-06-03T04:00:00Z","v":69358,"vw":4.404836},{"c":4.35,"h":4.5466,"l":4.125,"n":603,"o":4.42,"t":"2025-06-04T04:00:00Z","v":49690,"vw":4.261526},{"c":4.33,"h":4.5,"l":4.15,"n":973,"o":4.31,"t":"2025-06-05T04:00:00Z","v":496002,"vw":4.379057},{"c":4.1,"h":4.49,"l":4.06,"n":830,"o":4.33,"t":"2025-06-06T04:00:00Z","v":89070,"vw":4.239324},{"c":4.56,"h":4.69,"l":4.2015,"n":2067,"o":4.3,"t":"2025-06-09T04:00:00Z","v":197413,"vw":4.449032},{"c":4.82,"h":5,"l":4.6048,"n":1091,"o":4.66,"t":"2025-06-10T04:00:00Z","v":129834,"vw":4.887704},{"c":4.71,"h":4.9783,"l":4.59,"n":619,"o":4.88,"t":"2025-06-11T04:00:00Z","v":38386,"vw":4.756488},{"c":4.88,"h":4.9499,"l":4.62,"n":514,"o":4.71,"t":"2025-06-12T04:00:00Z","v":47041,"vw":4.765896},{"c":4.84,"h":4.95,"l":4.68,"n":507,"o":4.68,"t":"2025-06-13T04:00:00Z","v":44230,"vw":4.855515},{"c":4.61,"h":4.9,"l":4.6,"n":427,"o":4.89,"t":"2025-06-16T04:00:00Z","v":28728,"vw":4.743428},{"c":4.47,"h":4.77,"l":4.46,"n":733,"o":4.6,"t":"2025-06-17T04:00:00Z","v":66739,"vw":4.588973},{"c":4.76,"h":4.898,"l":4.47,"n":409,"o":4.51,"t":"2025-06-18T04:00:00Z","v":41204,"vw":4.751555},{"c":4.64,"h":4.92,"l":4.5817,"n":437,"o":4.81,"t":"2025-06-20T04:00:00Z","v":33833,"vw":4.750656},{"c":4.79,"h":4.9,"l":4.55,"n":570,"o":4.55,"t":"2025-06-23T04:00:00Z","v":52240,"vw":4.745357},{"c":4.95,"h":4.95,"l":4.73,"n":601,"o":4.92,"t":"2025-06-24T04:00:00Z","v":69112,"vw":4.857642},{"c":4.79,"h":5.02,"l":4.5,"n":1398,"o":5.02,"t":"2025-06-25T04:00:00Z","v":264292,"vw":4.78944},{"c":4.76,"h":4.828,"l":4.53,"n":614,"o":4.78,"t":"2025-06-26T04:00:00Z","v":52797,"vw":4.659157},{"c":4.78,"h":4.85,"l":4.55,"n":798,"o":4.78,"t":"2025-06-27T04:00:00Z","v":93801,"vw":4.73432},{"c":4.99,"h":5,"l":4.76,"n":1030,"o":4.85,"t":"2025-06-30T04:00:00Z","v":70881,"vw":4.942696},{"c":4.84,"h":5.05,"l":4.797,"n":698,"o":4.98,"t":"2025-07-01T04:00:00Z","v":52821,"vw":4.969971},{"c":4.94,"h":5.02,"l":4.76,"n":523,"o":4.8356,"t":"2025-07-02T04:00:00Z","v":554702,"vw":4.997667},{"c":4.96,"h":5.02,"l":4.91,"n":328,"o":5.02,"t":"2025-07-03T04:00:00Z","v":22006,"vw":4.988914},{"c":4.75,"h":4.98,"l":4.75,"n":427,"o":4.91,"t":"2025-07-07T04:00:00Z","v":30001,"vw":4.847517},{"c":4.85,"h":4.99,"l":4.6304,"n":426,"o":4.785,"t":"2025-07-08T04:00:00Z","v":32281,"vw":4.80852},{"c":4.95,"h":5.02,"l":4.82,"n":633,"o":4.92,"t":"2025-07-09T04:00:00Z","v":52735,"vw":4.942356},{"c":4.9,"h":4.96,"l":4.801,"n":366,"o":4.96,"t":"2025-07-10T04:00:00Z","v":21165,"vw":4.86198},{"c":4.78,"h":4.9,"l":4.61,"n":526,"o":4.88,"t":"2025-07-11T04:00:00Z","v":40370,"vw":4.734373},{"c":4.9,"h":4.9465,"l":4.755,"n":465,"o":4.83,"t":"2025-07-14T04:00:00Z","v":24519,"vw":4.853175},{"c":4.8,"h":4.95,"l":4.723,"n":481,"o":4.91,"t":"2025-07-15T04:00:00Z","v":32067,"vw":4.823587},{"c":4.85,"h":4.95,"l":4.82,"n":501,"o":4.85,"t":"2025-07-16T04:00:00Z","v":26870,"vw":4.880092},{"c":5.66,"h":5.8,"l":4.81,"n":781,"o":4.9,"t":"2025-07-17T04:00:00Z","v":381650,"vw":5.065032},{"c":6.25,"h":6.5,"l":5.5,"n":2762,"o":5.6,"t":"2025-07-18T04:00:00Z","v":801169,"vw":6.082945},{"c":6.73,"h":7.15,"l":6.345,"n":1371,"o":6.6,"t":"2025-07-21T04:00:00Z","v":116153,"vw":6.708102},{"c":6.42,"h":6.9255,"l":6.4,"n":543,"o":6.69,"t":"2025-07-22T04:00:00Z","v":63002,"vw":6.618992},{"c":6.67,"h":6.8859,"l":6.34,"n":707,"o":6.47,"t":"2025-07-23T04:00:00Z","v":87902,"vw":6.639292},{"c":6.63,"h":6.7427,"l":6.5,"n":401,"o":6.6,"t":"2025-07-24T04:00:00Z","v":22446,"vw":6.623195},{"c":6.69,"h":6.75,"l":6.3551,"n":698,"o":6.7,"t":"2025-07-25T04:00:00Z","v":112663,"vw":6.549387},{"c":6.58,"h":6.8882,"l":6.58,"n":630,"o":6.6,"t":"2025-07-28T04:00:00Z","v":59982,"vw":6.734006},{"c":6.54,"h":6.8,"l":6.21,"n":951,"o":6.64,"t":"2025-07-29T04:00:00Z","v":72565,"vw":6.608486},{"c":6.66,"h":7.11,"l":6.51,"n":1003,"o":6.65,"t":"2025-07-30T04:00:00Z","v":56840,"vw":6.816639},{"c":7.89,"h":7.96,"l":6.57,"n":1919,"o":6.57,"t":"2025-07-31T04:00:00Z","v":709227,"vw":7.218731},{"c":7.89,"h":8.7529,"l":7.5139,"n":1799,"o":7.73,"t":"2025-08-01T04:00:00Z","v":242144,"vw":8.198552},{"c":8.97,"h":9.4099,"l":7.95,"n":2337,"o":7.98,"t":"2025-08-04T04:00:00Z","v":247647,"vw":8.756422},{"c":8.2,"h":9.2,"l":7.87,"n":2743,"o":9.14,"t":"2025-08-05T04:00:00Z","v":1547005,"vw":8.634687},{"c":8.31,"h":8.63,"l":8.0026,"n":3474,"o":8.29,"t":"2025-08-06T04:00:00Z","v":186633,"vw":8.292141},{"c":8.35,"h":8.7899,"l":8.0101,"n":3407,"o":8.35,"t":"2025-08-07T04:00:00Z","v":857068,"vw":8.30373},{"c":8.93,"h":9.25,"l":8.37,"n":5814,"o":8.76,"t":"2025-08-08T04:00:00Z","v":392508,"vw":8.856199},{"c":9.005,"h":9.7,"l":8.29,"n":2513,"o":8.93,"t":"2025-08-11T04:00:00Z","v":213813,"vw":8.996412},{"c":9.36,"h":9.88,"l":8.51,"n":2388,"o":9.01,"t":"2025-08-12T04:00:00Z","v":148096,"vw":9.406816},{"c":9.075,"h":9.7,"l":8.93,"n":3754,"o":9.47,"t":"2025-08-13T04:00:00Z","v":105389,"vw":9.271351},{"c":8.95,"h":9,"l":8.5846,"n":2470,"o":8.92,"t":"2025-08-14T04:00:00Z","v":944343,"vw":8.854575},{"c":9.02,"h":9.8,"l":8.8032,"n":2628,"o":9.6,"t":"2025-08-15T04:00:00Z","v":176007,"vw":9.090066},{"c":9.06,"h":9.35,"l":8.87,"n":2519,"o":9.03,"t":"2025-08-18T04:00:00Z","v":227480,"vw":9.118111},{"c":8.895,"h":9.2537,"l":8.89,"n":2279,"o":9.07,"t":"2025-08-19T04:00:00Z","v":117920,"vw":9.012758},{"c":9.22,"h":9.29,"l":8.41,"n":2781,"o":8.79,"t":"2025-08-20T04:00:00Z","v":221470,"vw":8.856962},{"c":9.37,"h":9.6681,"l":9.12,"n":1223,"o":9.14,"t":"2025-08-21T04:00:00Z","v":102326,"vw":9.395638},{"c":9.88,"h":10.1666,"l":9.18,"n":1746,"o":9.32,"t":"2025-08-22T04:00:00Z","v":148467,"vw":9.827711},{"c":9.4,"h":9.9362,"l":9.18,"n":1397,"o":9.82,"t":"2025-08-25T04:00:00Z","v":58307,"vw":9.521778},{"c":9.5,"h":9.665,"l":9.16,"n":2495,"o":9.37,"t":"2025-08-26T04:00:00Z","v":125849,"vw":9.427278},{"c":9.65,"h":9.8365,"l":9.4977,"n":3551,"o":9.54,"t":"2025-08-27T04:00:00Z","v":148703,"vw":9.622971},{"c":9.34,"h":9.75,"l":9.22,"n":1795,"o":9.63,"t":"2025-08-28T04:00:00Z","v":82051,"vw":9.59302},{"c":9.29,"h":9.6999,"l":9.1,"n":2062,"o":9.42,"t":"2025-08-29T04:00:00Z","v":76632,"vw":9.404759},{"c":9.02,"h":9.6537,"l":8.65,"n":2701,"o":9.26,"t":"2025-09-02T04:00:00Z","v":266340,"vw":8.864918},{"c":10.555,"h":10.8,"l":8.73,"n":4380,"o":8.94,"t":"2025-09-03T04:00:00Z","v":608478,"vw":9.999321},{"c":10.16,"h":10.7,"l":10.06,"n":1841,"o":10.67,"t":"2025-09-04T04:00:00Z","v":74781,"vw":10.366615},{"c":11.6,"h":12.41,"l":10.51,"n":5105,"o":10.85,"t":"2025-09-05T04:00:00Z","v":363338,"vw":11.467904},{"c":11.41,"h":12.1101,"l":11.26,"n":3755,"o":11.84,"t":"2025-09-08T04:00:00Z","v":115708,"vw":11.595038},{"c":11.61,"h":11.915,"l":11.205,"n":2040,"o":11.27,"t":"2025-09-09T04:00:00Z","v":121050,"vw":11.475382},{"c":11.02,"h":11.85,"l":10.97,"n":1977,"o":11.59,"t":"2025-09-10T04:00:00Z","v":110725,"vw":11.375953},{"c":10.88,"h":11.6,"l":10.72,"n":2721,"o":11.02,"t":"2025-09-11T04:00:00Z","v":106454,"vw":11.049461},{"c":10.655,"h":11.3321,"l":10.55,"n":2967,"o":10.88,"t":"2025-09-12T04:00:00Z","v":117034,"vw":10.879032},{"c":10.14,"h":11.1565,"l":9.97,"n":2642,"o":10.78,"t":"2025-09-15T04:00:00Z","v":187458,"vw":10.221184},{"c":9.76,"h":10.33,"l":9.54,"n":2796,"o":10.2,"t":"2025-09-16T04:00:00Z","v":294318,"vw":9.923455},{"c":11.33,"h":11.7599,"l":9.84,"n":6002,"o":9.84,"t":"2025-09-17T04:00:00Z","v":928029,"vw":11.041242},{"c":11.88,"h":12.0912,"l":11.2536,"n":3028,"o":11.49,"t":"2025-09-18T04:00:00Z","v":558639,"vw":11.734648},{"c":11.83,"h":11.9,"l":11.5,"n":2145,"o":11.84,"t":"2025-09-19T04:00:00Z","v":323673,"vw":11.760668},{"c":11.7,"h":11.84,"l":11.25,"n":2427,"o":11.27,"t":"2025-09-22T04:00:00Z","v":262056,"vw":11.606327},{"c":11.25,"h":11.8287,"l":10.97,"n":2285,"o":11.79,"t":"2025-09-23T04:00:00Z","v":226716,"vw":11.264938},{"c":11.6,"h":11.7997,"l":11.18,"n":3639,"o":11.25,"t":"2025-09-24T04:00:00Z","v":222301,"vw":11.560552},{"c":11.55,"h":12.2,"l":11.115,"n":2857,"o":11.38,"t":"2025-09-25T04:00:00Z","v":240416,"vw":11.854069},{"c":10.8,"h":12,"l":10.7,"n":5017,"o":11.39,"t":"2025-09-26T04:00:00Z","v":304634,"vw":11.350783},{"c":13.02,"h":14.07,"l":12.5,"n":31587,"o":13.3,"t":"2025-09-29T04:00:00Z","v":3057673,"vw":13.405022},{"c":12.71,"h":13.29,"l":12.61,"n":4328,"o":13.12,"t":"2025-09-30T04:00:00Z","v":496337,"vw":12.897347},{"c":12.96,"h":14.182,"l":12.71,"n":4286,"o":12.8,"t":"2025-10-01T04:00:00Z","v":557899,"vw":13.327199},{"c":13,"h":13.3523,"l":12.409,"n":4243,"o":12.95,"t":"2025-10-02T04:00:00Z","v":275204,"vw":12.920379},{"c":13.4,"h":13.6,"l":12.8381,"n":3892,"o":12.95,"t":"2025-10-03T04:00:00Z","v":312274,"vw":13.252229},{"c":14,"h":14.73,"l":13.43,"n":3916,"o":13.43,"t":"2025-10-06T04:00:00Z","v":315364,"vw":14.127344},{"c":13.48,"h":14.3,"l":13.4,"n":3385,"o":14.16,"t":"2025-10-07T04:00:00Z","v":225789,"vw":13.68964},{"c":14.22,"h":15.99,"l":13.48,"n":5917,"o":13.48,"t":"2025-10-08T04:00:00Z","v":399694,"vw":14.887182},{"c":14.97,"h":15.71,"l":14.2416,"n":3841,"o":14.35,"t":"2025-10-09T04:00:00Z","v":622755,"vw":15.048189},{"c":13.95,"h":14.905,"l":13.82,"n":3680,"o":14.72,"t":"2025-10-10T04:00:00Z","v":244495,"vw":14.180695},{"c":13.67,"h":14.48,"l":13.2,"n":4245,"o":13.79,"t":"2025-10-13T04:00:00Z","v":273970,"vw":13.5442},{"c":13.99,"h":14.235,"l":13.365,"n":2995,"o":13.59,"t":"2025-10-14T04:00:00Z","v":169313,"vw":13.936956},{"c":13.9,"h":14.2753,"l":13.42,"n":2985,"o":13.99,"t":"2025-10-15T04:00:00Z","v":187261,"vw":13.886708},{"c":14,"h":15,"l":13.9,"n":3285,"o":14.15,"t":"2025-10-16T04:00:00Z","v":249681,"vw":14.530484},{"c":15.35,"h":15.49,"l":13.6,"n":3793,"o":13.93,"t":"2025-10-17T04:00:00Z","v":364321,"vw":14.685589},{"c":17.075,"h":17.5,"l":15.36,"n":7480,"o":15.95,"t":"2025-10-20T04:00:00Z","v":727246,"vw":16.894181},{"c":17.43,"h":19.41,"l":17.1,"n":7463,"o":17.52,"t":"2025-10-21T04:00:00Z","v":912406,"vw":18.349513},{"c":15.78,"h":17.77,"l":15.58,"n":5986,"o":17.06,"t":"2025-10-22T04:00:00Z","v":523781,"vw":16.15811},{"c":17.92,"h":19.2,"l":16.535,"n":5613,"o":17.02,"t":"2025-10-23T04:00:00Z","v":513175,"vw":17.924564},{"c":17.57,"h":18.53,"l":17.25,"n":6557,"o":17.93,"t":"2025-10-24T04:00:00Z","v":516877,"vw":17.766587},{"c":17.99,"h":18.5,"l":16.77,"n":4680,"o":17.83,"t":"2025-10-27T04:00:00Z","v":469486,"vw":17.654361},{"c":18.38,"h":19.01,"l":17.465,"n":4827,"o":17.8,"t":"2025-10-28T04:00:00Z","v":323308,"vw":18.525127},{"c":18.04,"h":18.89,"l":17.72,"n":3386,"o":18.2,"t":"2025-10-29T04:00:00Z","v":170103,"vw":18.1871},{"c":18.035,"h":18.34,"l":17.56,"n":2404,"o":17.93,"t":"2025-10-30T04:00:00Z","v":130910,"vw":17.953547},{"c":18.03,"h":18.5,"l":17.53,"n":1910,"o":18.27,"t":"2025-10-31T04:00:00Z","v":108851,"vw":17.925185},{"c":16.67,"h":18.66,"l":16.31,"n":4481,"o":18,"t":"2025-11-03T05:00:00Z","v":319090,"vw":16.818024},{"c":16.09,"h":16.9,"l":15.81,"n":2503,"o":16.36,"t":"2025-11-04T05:00:00Z","v":144957,"vw":16.284954},{"c":16.45,"h":17.11,"l":16.1,"n":4057,"o":16.1,"t":"2025-11-05T05:00:00Z","v":310670,"vw":16.763394},{"c":15.42,"h":16.75,"l":15.295,"n":5835,"o":15.82,"t":"2025-11-06T05:00:00Z","v":485517,"vw":16.064272},{"c":15.05,"h":15.62,"l":14.16,"n":6795,"o":15.33,"t":"2025-11-07T05:00:00Z","v":623052,"vw":14.805882},{"c":15.215,"h":15.98,"l":14.41,"n":5942,"o":15.35,"t":"2025-11-10T05:00:00Z","v":482521,"vw":15.191997},{"c":15.5,"h":15.915,"l":15,"n":3961,"o":15,"t":"2025-11-11T05:00:00Z","v":394194,"vw":15.503659},{"c":15.43,"h":16.025,"l":15.01,"n":4451,"o":15.58,"t":"2025-11-12T05:00:00Z","v":301655,"vw":15.492823},{"c":14.73,"h":15.615,"l":14.38,"n":4101,"o":15.31,"t":"2025-11-13T05:00:00Z","v":262836,"vw":14.857255},{"c":15.11,"h":15.61,"l":14.01,"n":4632,"o":14.3,"t":"2025-11-14T05:00:00Z","v":526903,"vw":14.969795},{"c":16.875,"h":17.54,"l":14.9697,"n":8079,"o":15.11,"t":"2025-11-17T05:00:00Z","v":923796,"vw":16.591168},{"c":18,"h":18.52,"l":16.0901,"n":6109,"o":16.76,"t":"2025-11-18T05:00:00Z","v":560182,"vw":17.926657},{"c":17.59,"h":18.18,"l":17.294,"n":3825,"o":18.01,"t":"2025-11-19T05:00:00Z","v":220274,"vw":17.686503},{"c":17.74,"h":18.154,"l":16.75,"n":3905,"o":17.95,"t":"2025-11-20T05:00:00Z","v":337736,"vw":17.259422},{"c":17.83,"h":18.074,"l":16.9001,"n":3667,"o":17.99,"t":"2025-11-21T05:00:00Z","v":164530,"vw":17.611425},{"c":18,"h":18.9,"l":17.55,"n":5078,"o":17.91,"t":"2025-11-24T05:00:00Z","v":325981,"vw":18.101054},{"c":18.99,"h":19.29,"l":18,"n":3835,"o":18.11,"t":"2025-11-25T05:00:00Z","v":391184,"vw":18.577851},{"c":18.55,"h":19.13,"l":18.39,"n":2656,"o":19.12,"t":"2025-11-26T05:00:00Z","v":117997,"vw":18.655846},{"c":19,"h":19.25,"l":18.3325,"n":2548,"o":18.6,"t":"2025-11-28T05:00:00Z","v":187672,"vw":18.777803},{"c":16.78,"h":18.745,"l":16.09,"n":5672,"o":18.61,"t":"2025-12-01T05:00:00Z","v":508406,"vw":17.124818},{"c":15.87,"h":16.97,"l":15.54,"n":5113,"o":16.97,"t":"2025-12-02T05:00:00Z","v":373708,"vw":15.897477},{"c":16.97,"h":16.97,"l":15.53,"n":4054,"o":15.97,"t":"2025-12-03T05:00:00Z","v":321015,"vw":16.228808},{"c":17.95,"h":18.795,"l":16.63,"n":4176,"o":16.91,"t":"2025-12-04T05:00:00Z","v":381086,"vw":17.465402},{"c":17.56,"h":18.03,"l":17.21,"n":2388,"o":17.82,"t":"2025-12-05T05:00:00Z","v":134180,"vw":17.537767},{"c":19.44,"h":20.4499,"l":17.82,"n":6098,"o":17.89,"t":"2025-12-08T05:00:00Z","v":507788,"vw":19.48256},{"c":19.24,"h":19.88,"l":18.37,"n":6431,"o":19.23,"t":"2025-12-09T05:00:00Z","v":319187,"vw":19.152619},{"c":19.95,"h":20.25,"l":19.2539,"n":5499,"o":19.48,"t":"2025-12-10T05:00:00Z","v":228810,"vw":19.954566},{"c":19.51,"h":20.7199,"l":19.51,"n":4555,"o":19.95,"t":"2025-12-11T05:00:00Z","v":190012,"vw":20.035329},{"c":18.6,"h":19.39,"l":18.03,"n":4853,"o":19,"t":"2025-12-12T05:00:00Z","v":374700,"vw":18.767448},{"c":17.7,"h":20.28,"l":17.62,"n":3122,"o":18.61,"t":"2025-12-15T05:00:00Z","v":143073,"vw":18.096562},{"c":18.82,"h":19.7,"l":17.1773,"n":5585,"o":17.54,"t":"2025-12-16T05:00:00Z","v":417612,"vw":18.793496},{"c":19.25,"h":20.2,"l":18.9,"n":4166,"o":19,"t":"2025-12-17T05:00:00Z","v":329859,"vw":19.459539},{"c":18.91,"h":20.12,"l":18.7988,"n":4056,"o":20,"t":"2025-12-18T05:00:00Z","v":766091,"vw":19.30715},{"c":18.6,"h":19.6,"l":18.58,"n":4042,"o":18.98,"t":"2025-12-19T05:00:00Z","v":684915,"vw":18.766678},{"c":19.17,"h":19.97,"l":18.59,"n":5263,"o":18.62,"t":"2025-12-22T05:00:00Z","v":461795,"vw":19.377442},{"c":18.67,"h":19.35,"l":18.2825,"n":3779,"o":18.94,"t":"2025-12-23T05:00:00Z","v":337775,"vw":18.638439},{"c":18.91,"h":19.1825,"l":18.21,"n":2567,"o":18.57,"t":"2025-12-24T05:00:00Z","v":140671,"vw":18.863623},{"c":18.37,"h":19,"l":18.2,"n":2792,"o":18.9,"t":"2025-12-26T05:00:00Z","v":138142,"vw":18.498315},{"c":18.56,"h":18.62,"l":18.1,"n":2510,"o":18.27,"t":"2025-12-29T05:00:00Z","v":131673,"vw":18.499527},{"c":17.81,"h":18.5,"l":17.6,"n":3670,"o":18.49,"t":"2025-12-30T05:00:00Z","v":172899,"vw":18.029457},{"c":18.16,"h":18.54,"l":17.49,"n":2919,"o":17.7,"t":"2025-12-31T05:00:00Z","v":190915,"vw":18.232593},{"c":17.02,"h":18.19,"l":16.67,"n":4792,"o":18.19,"t":"2026-01-02T05:00:00Z","v":307105,"vw":17.226149},{"c":16.03,"h":17.181,"l":15.19,"n":7077,"o":17,"t":"2026-01-05T05:00:00Z","v":421023,"vw":15.686299},{"c":15.905,"h":16.38,"l":15.7,"n":3432,"o":16.12,"t":"2026-01-06T05:00:00Z","v":150455,"vw":16.055868},{"c":16.94,"h":17.58,"l":15.49,"n":4102,"o":15.5,"t":"2026-01-07T05:00:00Z","v":274950,"vw":16.899896},{"c":17.11,"h":17.72,"l":16.395,"n":4388,"o":16.94,"t":"2026-01-08T05:00:00Z","v":450076,"vw":17.203407},{"c":16.95,"h":17.235,"l":16.7925,"n":2421,"o":17.17,"t":"2026-01-09T05:00:00Z","v":175324,"vw":17.006722},{"c":16.67,"h":17.47,"l":15.93,"n":3160,"o":17.11,"t":"2026-01-12T05:00:00Z","v":182998,"vw":16.539173},{"c":17.2,"h":17.31,"l":16.09,"n":3551,"o":16.67,"t":"2026-01-13T05:00:00Z","v":199920,"vw":17.064218},{"c":16.19,"h":17.29,"l":15.94,"n":5069,"o":17.29,"t":"2026-01-14T05:00:00Z","v":570717,"vw":16.394345},{"c":15.64,"h":16.365,"l":15.63,"n":3529,"o":16.21,"t":"2026-01-15T05:00:00Z","v":226636,"vw":15.949079},{"c":15.06,"h":15.975,"l":14.89,"n":3501,"o":15.64,"t":"2026-01-16T05:00:00Z","v":358391,"vw":15.16643},{"c":14.8,"h":15.29,"l":14.6287,"n":4647,"o":14.64,"t":"2026-01-20T05:00:00Z","v":418942,"vw":14.862603},{"c":15.76,"h":15.915,"l":14.5184,"n":3523,"o":14.8,"t":"2026-01-21T05:00:00Z","v":332303,"vw":15.223164},{"c":16.25,"h":17.115,"l":15.645,"n":3677,"o":15.94,"t":"2026-01-22T05:00:00Z","v":315614,"vw":16.376981},{"c":15.75,"h":16.54,"l":15.3701,"n":4075,"o":16.25,"t":"2026-01-23T05:00:00Z","v":249623,"vw":15.802311},{"c":15.65,"h":16.1,"l":15.44,"n":3256,"o":15.73,"t":"2026-01-26T05:00:00Z","v":224172,"vw":15.848874},{"c":16.06,"h":16.09,"l":15.56,"n":3824,"o":15.65,"t":"2026-01-27T05:00:00Z","v":468969,"vw":15.927536},{"c":14.97,"h":16.0593,"l":14.5,"n":7663,"o":16.05,"t":"2026-01-28T05:00:00Z","v":693169,"vw":14.934422},{"c":15.25,"h":15.41,"l":14.82,"n":4081,"o":14.82,"t":"2026-01-29T05:00:00Z","v":280641,"vw":15.187039},{"c":15.11,"h":15.345,"l":14.625,"n":5119,"o":15.04,"t":"2026-01-30T05:00:00Z","v":631798,"vw":14.901358},{"c":15.65,"h":16.8,"l":15.49,"n":7465,"o":16.09,"t":"2026-02-02T05:00:00Z","v":808079,"vw":15.940474},{"c":15.96,"h":16.035,"l":15.05,"n":5682,"o":15.65,"t":"2026-02-03T05:00:00Z","v":455333,"vw":15.660107},{"c":14.37,"h":16.1466,"l":14.35,"n":6385,"o":16.03,"t":"2026-02-04T05:00:00Z","v":350290,"vw":14.791419},{"c":13.15,"h":15.2854,"l":13.04,"n":4768,"o":14.2,"t":"2026-02-05T05:00:00Z","v":308368,"vw":13.53217},{"c":14.19,"h":14.45,"l":13.19,"n":7228,"o":13.5,"t":"2026-02-06T05:00:00Z","v":319370,"vw":14.027469},{"c":14.01,"h":14.3864,"l":13.55,"n":4862,"o":14.13,"t":"2026-02-09T05:00:00Z","v":300539,"vw":13.917407},{"c":14.61,"h":14.75,"l":13.78,"n":5840,"o":14.01,"t":"2026-02-10T05:00:00Z","v":258901,"vw":14.504149},{"c":14.35,"h":14.81,"l":13.5,"n":4807,"o":14.61,"t":"2026-02-11T05:00:00Z","v":317785,"vw":14.067661},{"c":14.4,"h":14.53,"l":13.93,"n":4926,"o":14.31,"t":"2026-02-12T05:00:00Z","v":378083,"vw":14.261176},{"c":14.26,"h":14.94,"l":14.03,"n":3050,"o":14.47,"t":"2026-02-13T05:00:00Z","v":363000,"vw":14.519404},{"c":15.07,"h":15.26,"l":13.78,"n":5905,"o":13.98,"t":"2026-02-17T05:00:00Z","v":495757,"vw":14.557429},{"c":15,"h":15.36,"l":14.2401,"n":4650,"o":15.03,"t":"2026-02-18T05:00:00Z","v":391512,"vw":15.01924},{"c":15.97,"h":16.62,"l":14.43,"n":6646,"o":14.89,"t":"2026-02-19T05:00:00Z","v":624045,"vw":15.843665},{"c":14.21,"h":16.105,"l":14.19,"n":4825,"o":15.64,"t":"2026-02-20T05:00:00Z","v":431149,"vw":14.775957},{"c":14.8,"h":15.035,"l":13.5581,"n":4534,"o":14.12,"t":"2026-02-23T05:00:00Z","v":352251,"vw":14.663013},{"c":16.2,"h":16.5,"l":14.8,"n":6124,"o":14.8,"t":"2026-02-24T05:00:00Z","v":628997,"vw":15.9885},{"c":16.855,"h":16.855,"l":15.98,"n":3147,"o":16.3,"t":"2026-02-25T05:00:00Z","v":239947,"vw":16.578682},{"c":17.64,"h":17.87,"l":16.135,"n":5736,"o":16.86,"t":"2026-02-26T05:00:00Z","v":777228,"vw":17.359243},{"c":17.5,"h":17.64,"l":16.59,"n":4124,"o":17.26,"t":"2026-02-27T05:00:00Z","v":1016003,"vw":17.297356},{"c":17.98,"h":18.09,"l":15.78,"n":3656,"o":16.99,"t":"2026-03-02T05:00:00Z","v":506225,"vw":17.911923},{"c":18.85,"h":18.95,"l":16.93,"n":4683,"o":17.73,"t":"2026-03-03T05:00:00Z","v":491285,"vw":18.098378},{"c":18.36,"h":19.08,"l":17.75,"n":6366,"o":18.92,"t":"2026-03-04T05:00:00Z","v":852005,"vw":18.48769},{"c":17.58,"h":18.5199,"l":17.37,"n":5912,"o":18.17,"t":"2026-03-05T05:00:00Z","v":1272330,"vw":17.917942},{"c":17.31,"h":18.3475,"l":17.06,"n":5300,"o":17.19,"t":"2026-03-06T05:00:00Z","v":436126,"vw":17.573566},{"c":17.31,"h":17.99,"l":16.92,"n":7266,"o":17.14,"t":"2026-03-09T04:00:00Z","v":531985,"vw":17.47668},{"c":16.925,"h":18.015,"l":16.68,"n":5953,"o":17.35,"t":"2026-03-10T04:00:00Z","v":639675,"vw":17.156071},{"c":17.1,"h":17.48,"l":16.86,"n":10225,"o":16.94,"t":"2026-03-11T04:00:00Z","v":1311432,"vw":17.034876},{"c":16.71,"h":17.09,"l":16.13,"n":8632,"o":16.81,"t":"2026-03-12T04:00:00Z","v":722116,"vw":16.854233},{"c":15.8,"h":17.145,"l":15.45,"n":5218,"o":16.71,"t":"2026-03-13T04:00:00Z","v":314468,"vw":16.19917},{"c":16.02,"h":16.375,"l":15.585,"n":4491,"o":15.98,"t":"2026-03-16T04:00:00Z","v":415374,"vw":15.995952},{"c":15.38,"h":16.135,"l":15.37,"n":7612,"o":15.91,"t":"2026-03-17T04:00:00Z","v":741483,"vw":15.863928},{"c":14.68,"h":15.33,"l":14.61,"n":5091,"o":15.25,"t":"2026-03-18T04:00:00Z","v":409577,"vw":14.900493},{"c":14.22,"h":15.25,"l":14.085,"n":7796,"o":14.3,"t":"2026-03-19T04:00:00Z","v":868452,"vw":14.567803},{"c":13.42,"h":14.8,"l":13.185,"n":5001,"o":13.94,"t":"2026-03-20T04:00:00Z","v":477516,"vw":13.722946},{"c":13.5,"h":14.15,"l":13.075,"n":10918,"o":13.42,"t":"2026-03-23T04:00:00Z","v":2592229,"vw":13.548658},{"c":13.45,"h":14.78,"l":13.15,"n":7950,"o":13.5,"t":"2026-03-24T04:00:00Z","v":1018849,"vw":13.756444},{"c":13.95,"h":14.79,"l":13.495,"n":9218,"o":14.26,"t":"2026-03-25T04:00:00Z","v":1149870,"vw":13.967058},{"c":13.95,"h":14.46,"l":13.59,"n":6189,"o":13.8,"t":"2026-03-26T04:00:00Z","v":938126,"vw":13.927304},{"c":13.89,"h":14.02,"l":13.49,"n":6350,"o":13.8,"t":"2026-03-27T04:00:00Z","v":559128,"vw":13.816366},{"c":13.93,"h":14,"l":13.5,"n":6426,"o":13.73,"t":"2026-03-30T04:00:00Z","v":519726,"vw":13.878879},{"c":14.93,"h":15.09,"l":13.55,"n":10862,"o":14.12,"t":"2026-03-31T04:00:00Z","v":1047646,"vw":14.238634},{"c":16.7,"h":17.6,"l":15,"n":11641,"o":15.19,"t":"2026-04-01T04:00:00Z","v":952061,"vw":16.791424},{"c":17.76,"h":17.825,"l":16.0701,"n":9714,"o":16.39,"t":"2026-04-02T04:00:00Z","v":1109166,"vw":17.15449},{"c":16.27,"h":18.47,"l":16.19,"n":7565,"o":18.125,"t":"2026-04-06T04:00:00Z","v":1097882,"vw":17.332882},{"c":15.92,"h":16.26,"l":15.21,"n":6109,"o":16.15,"t":"2026-04-07T04:00:00Z","v":558240,"vw":15.848479},{"c":14.41,"h":16.66,"l":14.11,"n":11358,"o":16.47,"t":"2026-04-08T04:00:00Z","v":1576990,"vw":14.7868},{"c":14.21,"h":14.8,"l":13.58,"n":10484,"o":14.77,"t":"2026-04-09T04:00:00Z","v":1041664,"vw":14.24368},{"c":13.66,"h":14.28,"l":13.2516,"n":7379,"o":14.19,"t":"2026-04-10T04:00:00Z","v":726141,"vw":13.623413},{"c":13.34,"h":14.27,"l":13.29,"n":6317,"o":13.54,"t":"2026-04-13T04:00:00Z","v":598041,"vw":13.650789},{"c":13.9,"h":14.065,"l":13.15,"n":5638,"o":13.56,"t":"2026-04-14T04:00:00Z","v":544571,"vw":13.783378},{"c":13.35,"h":14.1436,"l":13.34,"n":6592,"o":14,"t":"2026-04-15T04:00:00Z","v":498446,"vw":13.544972},{"c":14.42,"h":14.55,"l":13.44,"n":9750,"o":13.49,"t":"2026-04-16T04:00:00Z","v":793753,"vw":14.053513},{"c":14.43,"h":15.27,"l":14.33,"n":9163,"o":14.8,"t":"2026-04-17T04:00:00Z","v":829733,"vw":14.68621},{"c":14.66,"h":14.83,"l":14.02,"n":5215,"o":14.44,"t":"2026-04-20T04:00:00Z","v":600826,"vw":14.561424},{"c":14.29,"h":14.75,"l":14.12,"n":7385,"o":14.75,"t":"2026-04-21T04:00:00Z","v":681445,"vw":14.399249},{"c":14.5,"h":14.8,"l":13.91,"n":7723,"o":14.49,"t":"2026-04-22T04:00:00Z","v":611874,"vw":14.390365},{"c":14.75,"h":15.145,"l":14.1,"n":7562,"o":14.5,"t":"2026-04-23T04:00:00Z","v":655837,"vw":14.589811},{"c":13.92,"h":15.11,"l":13.73,"n":8390,"o":14.75,"t":"2026-04-24T04:00:00Z","v":742063,"vw":14.059702},{"c":14.42,"h":14.82,"l":13.9,"n":7891,"o":13.92,"t":"2026-04-27T04:00:00Z","v":680012,"vw":14.491673},{"c":12.86,"h":15.09,"l":12.63,"n":8519,"o":14.24,"t":"2026-04-28T04:00:00Z","v":831813,"vw":13.810592},{"c":13.2,"h":13.525,"l":12.51,"n":9254,"o":12.86,"t":"2026-04-29T04:00:00Z","v":768252,"vw":13.11688},{"c":13.4,"h":13.575,"l":12.55,"n":8768,"o":13.02,"t":"2026-04-30T04:00:00Z","v":713681,"vw":13.195906},{"c":13.71,"h":14.02,"l":12.965,"n":6510,"o":13.53,"t":"2026-05-01T04:00:00Z","v":722407,"vw":13.614065},{"c":13.78,"h":14.18,"l":13.52,"n":5679,"o":13.55,"t":"2026-05-04T04:00:00Z","v":394065,"vw":13.766164},{"c":16.26,"h":16.3,"l":13.87,"n":49020,"o":13.87,"t":"2026-05-05T04:00:00Z","v":4660444,"vw":15.448066},{"c":21.81,"h":23.71,"l":17.69,"n":239958,"o":22.8,"t":"2026-05-06T04:00:00Z","v":22460993,"vw":21.094898},{"c":22.87,"h":24.27,"l":21.31,"n":49672,"o":22.3,"t":"2026-05-07T04:00:00Z","v":5742281,"vw":22.744814},{"c":21.57,"h":22.97,"l":20.98,"n":18616,"o":22.74,"t":"2026-05-08T04:00:00Z","v":1780422,"vw":21.467636},{"c":20.25,"h":22.02,"l":19.802,"n":31484,"o":21.81,"t":"2026-05-11T04:00:00Z","v":2881543,"vw":20.448223},{"c":19.94,"h":20.8999,"l":19.49,"n":17704,"o":20.25,"t":"2026-05-12T04:00:00Z","v":1708777,"vw":19.97435},{"c":19.85,"h":20.21,"l":19.39,"n":15732,"o":20.21,"t":"2026-05-13T04:00:00Z","v":1565234,"vw":19.733863},{"c":19.01,"h":19.765,"l":18.77,"n":16655,"o":19.73,"t":"2026-05-14T04:00:00Z","v":1706691,"vw":19.173887},{"c":17.74,"h":19,"l":17.41,"n":16524,"o":18.76,"t":"2026-05-15T04:00:00Z","v":1534211,"vw":17.967625},{"c":16.16,"h":17.9,"l":15.52,"n":26371,"o":17.725,"t":"2026-05-18T04:00:00Z","v":2542109,"vw":16.202703},{"c":16.27,"h":17.21,"l":15.285,"n":15306,"o":16.25,"t":"2026-05-19T04:00:00Z","v":1670985,"vw":16.315078},{"c":16.29,"h":17.07,"l":16.09,"n":11461,"o":16.18,"t":"2026-05-20T04:00:00Z","v":1316583,"vw":16.388072},{"c":16.6,"h":17.1,"l":15.92,"n":14155,"o":16.07,"t":"2026-05-21T04:00:00Z","v":1363656,"vw":16.566706},{"c":16.35,"h":17.01,"l":16.02,"n":9819,"o":16.6,"t":"2026-05-22T04:00:00Z","v":1317331,"vw":16.437322},{"c":16.02,"h":16.57,"l":15.9,"n":15642,"o":16.57,"t":"2026-05-26T04:00:00Z","v":1381407,"vw":16.198423},{"c":15.79,"h":16.48,"l":15.71,"n":11821,"o":15.99,"t":"2026-05-27T04:00:00Z","v":972146,"vw":15.914259},{"c":16.13,"h":16.3,"l":15.27,"n":16177,"o":15.79,"t":"2026-05-28T04:00:00Z","v":1738374,"vw":15.885737},{"c":15.95,"h":16.4,"l":15.66,"n":14992,"o":16.085,"t":"2026-05-29T04:00:00Z","v":1076020,"vw":15.921936},{"c":15.75,"h":16.41,"l":15.6,"n":11111,"o":15.95,"t":"2026-06-01T04:00:00Z","v":824060,"vw":15.866541},{"c":13.96,"h":15.62,"l":13.7801,"n":22331,"o":15.44,"t":"2026-06-02T04:00:00Z","v":1604199,"vw":14.278228},{"c":13.74,"h":14.7063,"l":13.65,"n":17958,"o":14.2,"t":"2026-06-03T04:00:00Z","v":2515433,"vw":13.999201},{"c":13.61,"h":14.37,"l":13.285,"n":17655,"o":13.71,"t":"2026-06-04T04:00:00Z","v":1353620,"vw":13.75653},{"c":13.1,"h":13.762,"l":12.89,"n":18505,"o":13.62,"t":"2026-06-05T04:00:00Z","v":1757680,"vw":13.192328},{"c":12.74,"h":13.61,"l":12.685,"n":13325,"o":13.25,"t":"2026-06-08T04:00:00Z","v":1044959,"vw":13.003647},{"c":12.9,"h":13.43,"l":12.52,"n":17614,"o":12.93,"t":"2026-06-09T04:00:00Z","v":1296504,"vw":12.868274},{"c":13.1,"h":13.27,"l":12.81,"n":14899,"o":12.84,"t":"2026-06-10T04:00:00Z","v":1635206,"vw":13.039777},{"c":13.67,"h":13.89,"l":13,"n":14155,"o":13.09,"t":"2026-06-11T04:00:00Z","v":817313,"vw":13.491675},{"c":14.76,"h":14.82,"l":13.96,"n":17754,"o":14.09,"t":"2026-06-12T04:00:00Z","v":1120699,"vw":14.548862},{"c":14.6,"h":15.23,"l":14.51,"n":15193,"o":15.01,"t":"2026-06-15T04:00:00Z","v":950316,"vw":14.799754},{"c":14.33,"h":14.675,"l":14,"n":16546,"o":14.59,"t":"2026-06-16T04:00:00Z","v":1543485,"vw":14.326688},{"c":15.4,"h":15.5,"l":14.27,"n":15586,"o":14.41,"t":"2026-06-17T04:00:00Z","v":1165503,"vw":15.242967},{"c":14.7,"h":15.93,"l":14.59,"n":17435,"o":15.66,"t":"2026-06-18T04:00:00Z","v":6417399,"vw":14.782278},{"c":17.08,"h":17.41,"l":14.71,"n":25548,"o":14.86,"t":"2026-06-22T04:00:00Z","v":2539891,"vw":16.879724},{"c":17.83,"h":18.54,"l":16.71,"n":24184,"o":16.78,"t":"2026-06-23T04:00:00Z","v":1969565,"vw":17.972791},{"c":18.16,"h":18.44,"l":17.775,"n":16960,"o":18.03,"t":"2026-06-24T04:00:00Z","v":1286975,"vw":18.111672},{"c":18,"h":18.69,"l":17.89,"n":22472,"o":18.17,"t":"2026-06-25T04:00:00Z","v":1689293,"vw":18.151174},{"c":18.2,"h":18.46,"l":17.63,"n":22172,"o":18.29,"t":"2026-06-26T04:00:00Z","v":8576620,"vw":18.155742},{"c":19.29,"h":19.485,"l":17.95,"n":19296,"o":18.16,"t":"2026-06-29T04:00:00Z","v":1580624,"vw":19.094897},{"c":18.48,"h":20.1,"l":18.29,"n":24209,"o":19.45,"t":"2026-06-30T04:00:00Z","v":2399816,"vw":18.842281},{"c":17.29,"h":18.99,"l":17.23,"n":23080,"o":18.43,"t":"2026-07-01T04:00:00Z","v":1860587,"vw":17.709343},{"c":18.84,"h":18.965,"l":17.27,"n":23495,"o":17.45,"t":"2026-07-02T04:00:00Z","v":1815912,"vw":18.139201},{"c":19.96,"h":20.35,"l":19.12,"n":22150,"o":19.2,"t":"2026-07-06T04:00:00Z","v":1615203,"vw":19.871895},{"c":19.25,"h":20.65,"l":19.21,"n":20182,"o":20.4,"t":"2026-07-07T04:00:00Z","v":1443096,"vw":19.679779},{"c":19.21,"h":19.84,"l":18.36,"n":17505,"o":18.97,"t":"2026-07-08T04:00:00Z","v":1296657,"vw":19.098518},{"c":19.95,"h":20.02,"l":19.12,"n":14856,"o":19.2,"t":"2026-07-09T04:00:00Z","v":1004237,"vw":19.731846},{"c":19.21,"h":20.45,"l":18.42,"n":14227,"o":19.86,"t":"2026-07-10T04:00:00Z","v":852817,"vw":19.015636},{"c":18.91,"h":18.95,"l":18.0775,"n":12583,"o":18.93,"t":"2026-07-13T04:00:00Z","v":698860,"vw":18.685921},{"c":18.42,"h":19.12,"l":18.34,"n":15236,"o":19.05,"t":"2026-07-14T04:00:00Z","v":850715,"vw":18.672485},{"c":18.55,"h":18.7,"l":18.05,"n":13364,"o":18.22,"t":"2026-07-15T04:00:00Z","v":618052,"vw":18.516342},{"c":17.88,"h":18.89,"l":17.78,"n":18212,"o":18.33,"t":"2026-07-16T04:00:00Z","v":1269542,"vw":18.127342},{"c":19.37,"h":19.485,"l":17.54,"n":17901,"o":17.79,"t":"2026-07-17T04:00:00Z","v":1244930,"vw":18.856607},{"c":18.21,"h":19.825,"l":18.03,"n":13002,"o":19.45,"t":"2026-07-20T04:00:00Z","v":708045,"vw":18.531419},{"c":18.82,"h":19.01,"l":18.09,"n":10217,"o":18.11,"t":"2026-07-21T04:00:00Z","v":1110611,"vw":18.59818},{"c":18.15,"h":18.96,"l":18.01,"n":11736,"o":18.54,"t":"2026-07-22T04:00:00Z","v":664709,"vw":18.204613},{"c":17.76,"h":18.28,"l":17.75,"n":8901,"o":17.84,"t":"2026-07-23T04:00:00Z","v":527844,"vw":17.9272},{"c":18.44,"h":18.53,"l":17.55,"n":11557,"o":18.01,"t":"2026-07-24T04:00:00Z","v":800245,"vw":18.245459},{"c":19.5,"h":20.01,"l":18.315,"n":16962,"o":18.495,"t":"2026-07-27T04:00:00Z","v":1168733,"vw":19.529863},{"c":19.52,"h":19.97,"l":18.625,"n":13001,"o":19.38,"t":"2026-07-28T04:00:00Z","v":815738,"vw":19.344174},{"c":19.01,"h":19.795,"l":18.71,"n":12745,"o":19.68,"t":"2026-07-29T04:00:00Z","v":789798,"vw":19.038282},{"c":19.39,"h":19.88,"l":18.98,"n":14128,"o":19.02,"t":"2026-07-30T04:00:00Z","v":933328,"vw":19.53667},{"c":18.25,"h":19.73,"l":18.24,"n":12811,"o":19.5,"t":"2026-07-31T04:00:00Z","v":923889,"vw":18.613738},{"c":18.05,"h":18.695,"l":17.75,"n":10623,"o":18.26,"t":"2026-08-03T04:00:00Z","v":572304,"vw":18.128955},{"c":18.53,"h":18.69,"l":17.64,"n":13939,"o":18.37,"t":"2026-08-04T04:00:00Z","v":1157484,"vw":18.20411},{"c":18.84,"h":19.38,"l":18.33,"n":11091,"o":18.65,"t":"2026-08-05T04:00:00Z","v":734533,"vw":18.901886},{"c":18.7,"h":19.84,"l":17.87,"n":11122,"o":17.87,"t":"2026-08-06T04:00:00Z","v":596129,"vw":18.708631},{"c":18.32,"h":19.05,"l":17.9,"n":11392,"o":18.87,"t":"2026-08-07T04:00:00Z","v":730269,"vw":18.272765},{"c":19.77,"h":20,"l":18,"n":13318,"o":18.25,"t":"2026-08-10T04:00:00Z","v":977881,"vw":19.428183},{"c":19.47,"h":20.005,"l":18.86,"n":11704,"o":19.67,"t":"2026-08-11T04:00:00Z","v":714983,"vw":19.41668},{"c":19.55,"h":19.77,"l":19.27,"n":6022,"o":19.52,"t":"2026-08-12T04:00:00Z","v":317264,"vw":19.499945},{"c":19.45,"h":19.67,"l":19.19,"n":9161,"o":19.65,"t":"2026-08-13T04:00:00Z","v":391162,"vw":19.466039},{"c":19.59,"h":19.63,"l":18.34,"n":7676,"o":19.13,"t":"2026-08-14T04:00:00Z","v":384585,"vw":19.282705},{"c":19.95,"h":20.07,"l":19.325,"n":12775,"o":19.48,"t":"2026-08-17T04:00:00Z","v":645096,"vw":19.902838},{"c":19.71,"h":20.46,"l":19.62,"n":17002,"o":19.91,"t":"2026-08-18T04:00:00Z","v":1069189,"vw":19.968262},{"c":20.75,"h":21.02,"l":20.14,"n":15183,"o":20.41,"t":"2026-08-19T04:00:00Z","v":994642,"vw":20.645791},{"c":19.82,"h":20.59,"l":19.49,"n":11270,"o":20.38,"t":"2026-08-20T04:00:00Z","v":698476,"vw":19.862093},{"c":19.83,"h":20.19,"l":19.58,"n":8914,"o":20.02,"t":"2026-08-21T04:00:00Z","v":569846,"vw":19.897485},{"c":19.27,"h":19.86,"l":18.88,"n":11619,"o":19.86,"t":"2026-08-24T04:00:00Z","v":759050,"vw":19.367832},{"c":19.74,"h":20.05,"l":19.36,"n":12545,"o":19.54,"t":"2026-08-25T04:00:00Z","v":1012385,"vw":19.616872},{"c":20.55,"h":20.94,"l":19.61,"n":15131,"o":19.74,"t":"2026-08-26T04:00:00Z","v":809695,"vw":20.400244},{"c":20.05,"h":20.568,"l":19.91,"n":8092,"o":20.47,"t":"2026-08-27T04:00:00Z","v":419659,"vw":20.180911},{"c":19.59,"h":20.175,"l":19.54,"n":13519,"o":19.87,"t":"2026-08-28T04:00:00Z","v":736878,"vw":19.764664},{"c":19.34,"h":19.58,"l":19,"n":9880,"o":19.4,"t":"2026-08-31T04:00:00Z","v":1377281,"vw":19.301781},{"c":18.95,"h":19.7,"l":18.85,"n":11946,"o":19.19,"t":"2026-09-01T04:00:00Z","v":604661,"vw":19.112817},{"c":19.34,"h":19.855,"l":19,"n":16730,"o":19,"t":"2026-09-02T04:00:00Z","v":986439,"vw":19.352952},{"c":19,"h":19.57,"l":18.73,"n":10359,"o":19.57,"t":"2026-09-03T04:00:00Z","v":671551,"vw":18.966549},{"c":19.23,"h":19.62,"l":18.79,"n":13494,"o":18.81,"t":"2026-09-04T04:00:00Z","v":630478,"vw":19.251108},{"c":19.71,"h":20.49,"l":18.95,"n":12454,"o":19.01,"t":"2026-09-08T04:00:00Z","v":776082,"vw":19.876245},{"c":18.21,"h":19.74,"l":18.035,"n":12580,"o":19.47,"t":"2026-09-09T04:00:00Z","v":722864,"vw":18.606422},{"c":17.18,"h":18.05,"l":17.15,"n":13476,"o":17.92,"t":"2026-09-10T04:00:00Z","v":908422,"vw":17.561894},{"c":16.12,"h":18.135,"l":16.02,"n":19268,"o":17.42,"t":"2026-09-11T04:00:00Z","v":2520157,"vw":16.453231},{"c":16.18,"h":16.53,"l":16.12,"n":14022,"o":16.43,"t":"2026-09-14T04:00:00Z","v":903746,"vw":16.277734},{"c":16.07,"h":16.69,"l":15.39,"n":16633,"o":16.13,"t":"2026-09-15T04:00:00Z","v":1102781,"vw":15.786875},{"c":16.58,"h":16.695,"l":15.87,"n":19117,"o":16.17,"t":"2026-09-16T04:00:00Z","v":1439012,"vw":16.445101},{"c":16.69,"h":17.19,"l":16.52,"n":14369,"o":17.105,"t":"2026-09-17T04:00:00Z","v":688437,"vw":16.741277},{"c":16.57,"h":16.925,"l":16.34,"n":12826,"o":16.66,"t":"2026-09-18T04:00:00Z","v":3230551,"vw":16.573334},{"c":16.17,"h":16.75,"l":15.92,"n":9536,"o":16.57,"t":"2026-09-21T04:00:00Z","v":538843,"vw":16.180799},{"c":16.51,"h":16.865,"l":16.28,"n":11737,"o":16.44,"t":"2026-09-22T04:00:00Z","v":584115,"vw":16.552148},{"c":15.3,"h":16.49,"l":15.13,"n":14098,"o":16.4,"t":"2026-09-23T04:00:00Z","v":1109993,"vw":15.578025},{"c":15.72,"h":16.1,"l":14.58,"n":22681,"o":15.24,"t":"2026-09-24T04:00:00Z","v":1879231,"vw":15.409159},{"c":15.47,"h":15.81,"l":15,"n":16892,"o":15.75,"t":"2026-09-25T04:00:00Z","v":1425830,"vw":15.388864},{"c":15.08,"h":15.47,"l":14.97,"n":12106,"o":15.47,"t":"2026-09-28T04:00:00Z","v":748712,"vw":15.155372},{"c":15.58,"h":15.67,"l":14.74,"n":15271,"o":15.16,"t":"2026-09-29T04:00:00Z","v":1331584,"vw":15.291916},{"c":15.33,"h":15.99,"l":15.14,"n":18065,"o":15.8,"t":"2026-09-30T04:00:00Z","v":1432751,"vw":15.471924},{"c":14.95,"h":15.57,"l":14.78,"n":16530,"o":15.24,"t":"2026-10-01T04:00:00Z","v":932404,"vw":15.004588},{"c":14.99,"h":15.16,"l":14.3081,"n":13903,"o":15.05,"t":"2026-10-02T04:00:00Z","v":948532,"vw":14.829691},{"c":14.6,"h":15.09,"l":14.39,"n":12076,"o":15.09,"t":"2026-10-05T04:00:00Z","v":736850,"vw":14.619445},{"c":13.59,"h":14.581,"l":13.23,"n":13191,"o":14.58,"t":"2026-10-06T04:00:00Z","v":955600,"vw":13.658157},{"c":13.58,"h":13.98,"l":13.3,"n":8746,"o":13.43,"t":"2026-10-07T04:00:00Z","v":719025,"vw":13.656765},{"c":13.43,"h":13.6,"l":12.77,"n":10327,"o":13.45,"t":"2026-10-08T04:00:00Z","v":990420,"vw":13.344893},{"c":13.65,"h":13.82,"l":13.355,"n":10419,"o":13.42,"t":"2026-10-09T04:00:00Z","v":648592,"vw":13.639936},{"c":13.24,"h":13.69,"l":13.13,"n":8087,"o":13.56,"t":"2026-10-12T04:00:00Z","v":502788,"vw":13.335502},{"c":12.01,"h":13.23,"l":11.99,"n":18660,"o":13.23,"t":"2026-10-13T04:00:00Z","v":1649122,"vw":12.368594},{"c":11.84,"h":12.12,"l":11.58,"n":15319,"o":11.9,"t":"2026-10-14T04:00:00Z","v":1237179,"vw":11.830103},{"c":12.01,"h":12.345,"l":11.7,"n":13145,"o":11.93,"t":"2026-10-15T04:00:00Z","v":936291,"vw":12.136937},{"c":11.27,"h":12.05,"l":11.23,"n":15337,"o":12.05,"t":"2026-10-16T04:00:00Z","v":971118,"vw":11.393483},{"c":11.59,"h":11.96,"l":11.21,"n":24162,"o":11.37,"t":"2026-10-19T04:00:00Z","v":2221916,"vw":11.553889},{"c":12.36,"h":12.8516,"l":11.26,"n":14115,"o":11.61,"t":"2026-10-20T04:00:00Z","v":1869583,"vw":12.475671},{"c":12.26,"h":13.18,"l":12.22,"n":15312,"o":12.41,"t":"2026-10-21T04:00:00Z","v":930254,"vw":12.600126},{"c":7.45,"h":9.35,"l":6.85,"n":132728,"o":8.99,"t":"2026-10-22T04:00:00Z","v":26190145,"vw":7.640743}],"volatilityBars":[{"c":16.55,"h":16.55,"l":16.55,"n":8,"o":16.55,"t":"2026-09-21T11:45:00Z","v":261,"vw":16.55},{"c":16.43,"h":16.75,"l":16.27,"n":345,"o":16.57,"t":"2026-09-21T13:30:00Z","v":21963,"vw":16.528546},{"c":16.34,"h":16.3627,"l":16.27,"n":131,"o":16.36,"t":"2026-09-21T13:45:00Z","v":7683,"vw":16.338443},{"c":16.395,"h":16.46,"l":16.27,"n":206,"o":16.27,"t":"2026-09-21T14:00:00Z","v":13792,"vw":16.355424},{"c":16.46,"h":16.46,"l":16.34,"n":174,"o":16.35,"t":"2026-09-21T14:15:00Z","v":10249,"vw":16.410763},{"c":16.46,"h":16.535,"l":16.46,"n":216,"o":16.48,"t":"2026-09-21T14:30:00Z","v":12788,"vw":16.51157},{"c":16.39,"h":16.41,"l":16.36,"n":194,"o":16.41,"t":"2026-09-21T14:45:00Z","v":8067,"vw":16.385723},{"c":16.38,"h":16.43,"l":16.33,"n":290,"o":16.375,"t":"2026-09-21T15:00:00Z","v":11024,"vw":16.383808},{"c":16.32,"h":16.455,"l":16.32,"n":324,"o":16.4,"t":"2026-09-21T15:15:00Z","v":11771,"vw":16.407292},{"c":16.21,"h":16.35,"l":16.13,"n":315,"o":16.32,"t":"2026-09-21T15:30:00Z","v":18265,"vw":16.258802},{"c":16.17,"h":16.26,"l":16.17,"n":156,"o":16.24,"t":"2026-09-21T15:45:00Z","v":6032,"vw":16.234772},{"c":15.97,"h":16.165,"l":15.97,"n":319,"o":16.165,"t":"2026-09-21T16:00:00Z","v":14265,"vw":16.088813},{"c":15.965,"h":15.97,"l":15.92,"n":364,"o":15.96,"t":"2026-09-21T16:15:00Z","v":19902,"vw":15.933569},{"c":15.94,"h":15.98,"l":15.93,"n":232,"o":15.95,"t":"2026-09-21T16:30:00Z","v":8600,"vw":15.961232},{"c":15.945,"h":15.96,"l":15.92,"n":175,"o":15.93,"t":"2026-09-21T16:45:00Z","v":5271,"vw":15.938351},{"c":16,"h":16.02,"l":15.93,"n":199,"o":15.945,"t":"2026-09-21T17:00:00Z","v":6861,"vw":15.982193},{"c":16.05,"h":16.12,"l":16.02,"n":249,"o":16.02,"t":"2026-09-21T17:15:00Z","v":7727,"vw":16.054216},{"c":16.12,"h":16.12,"l":16.02,"n":196,"o":16.03,"t":"2026-09-21T17:30:00Z","v":12661,"vw":16.038992},{"c":16.135,"h":16.15,"l":16.09,"n":160,"o":16.135,"t":"2026-09-21T17:45:00Z","v":5616,"vw":16.118459},{"c":16.16,"h":16.19,"l":16.11,"n":217,"o":16.13,"t":"2026-09-21T18:00:00Z","v":8109,"vw":16.151766},{"c":16.09,"h":16.21,"l":16.04,"n":371,"o":16.16,"t":"2026-09-21T18:15:00Z","v":19231,"vw":16.102947},{"c":16.11,"h":16.13,"l":16.03,"n":293,"o":16.08,"t":"2026-09-21T18:30:00Z","v":16149,"vw":16.073582},{"c":16.12,"h":16.16,"l":16.1,"n":338,"o":16.12,"t":"2026-09-21T18:45:00Z","v":12677,"vw":16.129116},{"c":16.12,"h":16.13,"l":16.07,"n":535,"o":16.12,"t":"2026-09-21T19:00:00Z","v":26858,"vw":16.102495},{"c":16.13,"h":16.15,"l":16.09,"n":477,"o":16.13,"t":"2026-09-21T19:15:00Z","v":25385,"vw":16.125962},{"c":16.13,"h":16.15,"l":16.11,"n":644,"o":16.14,"t":"2026-09-21T19:30:00Z","v":29529,"vw":16.129485},{"c":16.17,"h":16.19,"l":16.09,"n":1471,"o":16.13,"t":"2026-09-21T19:45:00Z","v":99439,"vw":16.139887},{"c":16.17,"h":16.17,"l":16.17,"n":6,"o":16.17,"t":"2026-09-21T20:00:00Z","v":83746,"vw":16.17},{"c":16.4,"h":17,"l":16.23,"n":70,"o":16.55,"t":"2026-09-22T12:00:00Z","v":4288,"vw":16.536381},{"c":16.6,"h":16.6,"l":16.2,"n":33,"o":16.5,"t":"2026-09-22T13:00:00Z","v":3232,"vw":16.442704},{"c":16.5,"h":16.6,"l":16.35,"n":41,"o":16.35,"t":"2026-09-22T13:15:00Z","v":4615,"vw":16.450311},{"c":16.51,"h":16.56,"l":16.28,"n":171,"o":16.44,"t":"2026-09-22T13:30:00Z","v":14125,"vw":16.451241},{"c":16.75,"h":16.75,"l":16.515,"n":150,"o":16.515,"t":"2026-09-22T13:45:00Z","v":5367,"vw":16.678743},{"c":16.86,"h":16.865,"l":16.6904,"n":479,"o":16.735,"t":"2026-09-22T14:00:00Z","v":21555,"vw":16.765175},{"c":16.57,"h":16.825,"l":16.525,"n":390,"o":16.825,"t":"2026-09-22T14:15:00Z","v":20832,"vw":16.626276},{"c":16.61,"h":16.625,"l":16.525,"n":235,"o":16.565,"t":"2026-09-22T14:30:00Z","v":10465,"vw":16.568339},{"c":16.75,"h":16.77,"l":16.61,"n":281,"o":16.61,"t":"2026-09-22T14:45:00Z","v":8702,"vw":16.703358},{"c":16.74,"h":16.77,"l":16.7,"n":441,"o":16.72,"t":"2026-09-22T15:00:00Z","v":17531,"vw":16.743517},{"c":16.68,"h":16.78,"l":16.64,"n":359,"o":16.75,"t":"2026-09-22T15:15:00Z","v":10881,"vw":16.69852},{"c":16.61,"h":16.67,"l":16.56,"n":273,"o":16.67,"t":"2026-09-22T15:30:00Z","v":8190,"vw":16.619918},{"c":16.56,"h":16.71,"l":16.55,"n":452,"o":16.58,"t":"2026-09-22T15:45:00Z","v":37501,"vw":16.625028},{"c":16.47,"h":16.6,"l":16.46,"n":339,"o":16.55,"t":"2026-09-22T16:00:00Z","v":26418,"vw":16.516413},{"c":16.515,"h":16.53,"l":16.47,"n":167,"o":16.475,"t":"2026-09-22T16:15:00Z","v":6014,"vw":16.504622},{"c":16.545,"h":16.56,"l":16.485,"n":347,"o":16.5,"t":"2026-09-22T16:30:00Z","v":16322,"vw":16.517728},{"c":16.52,"h":16.545,"l":16.48,"n":323,"o":16.54,"t":"2026-09-22T16:45:00Z","v":9137,"vw":16.521948},{"c":16.55,"h":16.56,"l":16.525,"n":131,"o":16.525,"t":"2026-09-22T17:00:00Z","v":3673,"vw":16.540614},{"c":16.44,"h":16.52,"l":16.44,"n":241,"o":16.52,"t":"2026-09-22T17:15:00Z","v":5270,"vw":16.48413},{"c":16.43,"h":16.45,"l":16.42,"n":235,"o":16.43,"t":"2026-09-22T17:30:00Z","v":6189,"vw":16.441428},{"c":16.51,"h":16.53,"l":16.44,"n":447,"o":16.44,"t":"2026-09-22T17:45:00Z","v":11197,"vw":16.495969},{"c":16.52,"h":16.55,"l":16.5,"n":386,"o":16.51,"t":"2026-09-22T18:00:00Z","v":17485,"vw":16.526075},{"c":16.56,"h":16.57,"l":16.51,"n":311,"o":16.52,"t":"2026-09-22T18:15:00Z","v":8902,"vw":16.546685},{"c":16.48,"h":16.55,"l":16.48,"n":414,"o":16.55,"t":"2026-09-22T18:30:00Z","v":16313,"vw":16.526131},{"c":16.515,"h":16.52,"l":16.46,"n":352,"o":16.47,"t":"2026-09-22T18:45:00Z","v":10667,"vw":16.498801},{"c":16.515,"h":16.53,"l":16.5,"n":376,"o":16.515,"t":"2026-09-22T19:00:00Z","v":13084,"vw":16.512255},{"c":16.505,"h":16.54,"l":16.5,"n":358,"o":16.53,"t":"2026-09-22T19:15:00Z","v":15582,"vw":16.520773},{"c":16.59,"h":16.6,"l":16.52,"n":496,"o":16.52,"t":"2026-09-22T19:30:00Z","v":16902,"vw":16.570588},{"c":16.52,"h":16.63,"l":16.47,"n":2013,"o":16.59,"t":"2026-09-22T19:45:00Z","v":104130,"vw":16.525742},{"c":16.51,"h":16.51,"l":16.51,"n":9,"o":16.51,"t":"2026-09-22T20:00:00Z","v":109868,"vw":16.51},{"c":16.169,"h":16.49,"l":16.16,"n":350,"o":16.4,"t":"2026-09-23T13:30:00Z","v":36368,"vw":16.352948},{"c":16.069,"h":16.26,"l":16.03,"n":140,"o":16.25,"t":"2026-09-23T13:45:00Z","v":7018,"vw":16.151075},{"c":15.95,"h":16.14,"l":15.89,"n":498,"o":16.14,"t":"2026-09-23T14:00:00Z","v":48168,"vw":16.002835},{"c":15.91,"h":16.03,"l":15.89,"n":221,"o":15.98,"t":"2026-09-23T14:15:00Z","v":15159,"vw":15.953965},{"c":15.805,"h":15.915,"l":15.79,"n":898,"o":15.9,"t":"2026-09-23T14:30:00Z","v":71426,"vw":15.870022},{"c":15.665,"h":15.86,"l":15.64,"n":920,"o":15.83,"t":"2026-09-23T14:45:00Z","v":110868,"vw":15.753578},{"c":15.76,"h":15.77,"l":15.69,"n":317,"o":15.71,"t":"2026-09-23T15:00:00Z","v":10151,"vw":15.732244},{"c":15.66,"h":15.79,"l":15.66,"n":392,"o":15.78,"t":"2026-09-23T15:15:00Z","v":20874,"vw":15.718449},{"c":15.6,"h":15.75,"l":15.58,"n":569,"o":15.685,"t":"2026-09-23T15:30:00Z","v":81685,"vw":15.711545},{"c":15.51,"h":15.6,"l":15.45,"n":677,"o":15.595,"t":"2026-09-23T15:45:00Z","v":41030,"vw":15.516302},{"c":15.49,"h":15.51,"l":15.4,"n":285,"o":15.47,"t":"2026-09-23T16:00:00Z","v":11440,"vw":15.436481},{"c":15.41,"h":15.49,"l":15.41,"n":357,"o":15.49,"t":"2026-09-23T16:15:00Z","v":18579,"vw":15.437134},{"c":15.38,"h":15.44,"l":15.38,"n":332,"o":15.42,"t":"2026-09-23T16:30:00Z","v":12729,"vw":15.415013},{"c":15.19,"h":15.375,"l":15.19,"n":291,"o":15.375,"t":"2026-09-23T16:45:00Z","v":9794,"vw":15.304795},{"c":15.3,"h":15.36,"l":15.13,"n":354,"o":15.2,"t":"2026-09-23T17:00:00Z","v":19472,"vw":15.234779},{"c":15.285,"h":15.33,"l":15.26,"n":268,"o":15.33,"t":"2026-09-23T17:15:00Z","v":12845,"vw":15.293674},{"c":15.37,"h":15.38,"l":15.28,"n":368,"o":15.3,"t":"2026-09-23T17:30:00Z","v":14937,"vw":15.337656},{"c":15.39,"h":15.43,"l":15.345,"n":391,"o":15.37,"t":"2026-09-23T17:45:00Z","v":20077,"vw":15.37975},{"c":15.47,"h":15.5,"l":15.37,"n":645,"o":15.41,"t":"2026-09-23T18:00:00Z","v":48952,"vw":15.452814},{"c":15.45,"h":15.49,"l":15.4,"n":433,"o":15.46,"t":"2026-09-23T18:15:00Z","v":24068,"vw":15.448399},{"c":15.465,"h":15.51,"l":15.42,"n":509,"o":15.455,"t":"2026-09-23T18:30:00Z","v":29072,"vw":15.463046},{"c":15.48,"h":15.51,"l":15.45,"n":369,"o":15.465,"t":"2026-09-23T18:45:00Z","v":20025,"vw":15.477281},{"c":15.565,"h":15.565,"l":15.45,"n":479,"o":15.48,"t":"2026-09-23T19:00:00Z","v":27973,"vw":15.488172},{"c":15.57,"h":15.63,"l":15.52,"n":622,"o":15.565,"t":"2026-09-23T19:15:00Z","v":38955,"vw":15.581217},{"c":15.53,"h":15.62,"l":15.5,"n":927,"o":15.57,"t":"2026-09-23T19:30:00Z","v":62317,"vw":15.559692},{"c":15.295,"h":15.53,"l":15.28,"n":2156,"o":15.53,"t":"2026-09-23T19:45:00Z","v":160288,"vw":15.375526},{"c":15.3,"h":15.3,"l":15.3,"n":5,"o":15.3,"t":"2026-09-23T20:00:00Z","v":130772,"vw":15.3},{"c":15.15,"h":15.27,"l":14.855,"n":785,"o":15.24,"t":"2026-09-24T13:30:00Z","v":41770,"vw":15.094137},{"c":14.59,"h":15.15,"l":14.59,"n":1253,"o":15.1,"t":"2026-09-24T13:45:00Z","v":164667,"vw":14.95681},{"c":14.9,"h":14.92,"l":14.58,"n":297,"o":14.7,"t":"2026-09-24T14:00:00Z","v":22984,"vw":14.769224},{"c":14.87,"h":15.03,"l":14.87,"n":383,"o":14.915,"t":"2026-09-24T14:15:00Z","v":35663,"vw":14.957186},{"c":15.06,"h":15.09,"l":14.84,"n":393,"o":14.89,"t":"2026-09-24T14:30:00Z","v":30435,"vw":14.89478},{"c":14.97,"h":15.09,"l":14.955,"n":362,"o":15.06,"t":"2026-09-24T14:45:00Z","v":25181,"vw":15.030052},{"c":15.095,"h":15.11,"l":14.94,"n":851,"o":14.99,"t":"2026-09-24T15:00:00Z","v":84961,"vw":15.043023},{"c":14.925,"h":15.09,"l":14.915,"n":937,"o":15.085,"t":"2026-09-24T15:15:00Z","v":73711,"vw":14.976128},{"c":14.995,"h":15.03,"l":14.89,"n":558,"o":14.925,"t":"2026-09-24T15:30:00Z","v":39855,"vw":14.97642},{"c":14.985,"h":15.02,"l":14.95,"n":585,"o":14.995,"t":"2026-09-24T15:45:00Z","v":27141,"vw":14.983057},{"c":14.96,"h":15,"l":14.925,"n":1378,"o":14.97,"t":"2026-09-24T16:00:00Z","v":85029,"vw":14.958802},{"c":15.145,"h":15.26,"l":14.97,"n":688,"o":14.97,"t":"2026-09-24T16:15:00Z","v":33225,"vw":15.131533},{"c":15.185,"h":15.21,"l":15.1,"n":456,"o":15.14,"t":"2026-09-24T16:30:00Z","v":24992,"vw":15.166581},{"c":15.09,"h":15.18,"l":15.09,"n":370,"o":15.18,"t":"2026-09-24T16:45:00Z","v":19603,"vw":15.155183},{"c":15.2,"h":15.2,"l":15,"n":528,"o":15.1,"t":"2026-09-24T17:00:00Z","v":22637,"vw":15.125247},{"c":15.12,"h":15.19,"l":15.085,"n":306,"o":15.19,"t":"2026-09-24T17:15:00Z","v":16367,"vw":15.129209},{"c":15.13,"h":15.16,"l":15.11,"n":269,"o":15.13,"t":"2026-09-24T17:30:00Z","v":16500,"vw":15.130441},{"c":15.23,"h":15.23,"l":15.1,"n":430,"o":15.12,"t":"2026-09-24T17:45:00Z","v":24845,"vw":15.147057},{"c":15.255,"h":15.255,"l":15.14,"n":355,"o":15.215,"t":"2026-09-24T18:00:00Z","v":17092,"vw":15.193266},{"c":15.36,"h":15.36,"l":15.2275,"n":556,"o":15.26,"t":"2026-09-24T18:15:00Z","v":39716,"vw":15.284219},{"c":15.615,"h":15.615,"l":15.36,"n":568,"o":15.36,"t":"2026-09-24T18:30:00Z","v":26631,"vw":15.471776},{"c":15.66,"h":15.7,"l":15.59,"n":497,"o":15.6,"t":"2026-09-24T18:45:00Z","v":29482,"vw":15.64574},{"c":15.55,"h":15.64,"l":15.55,"n":403,"o":15.64,"t":"2026-09-24T19:00:00Z","v":22397,"vw":15.577526},{"c":15.76,"h":16.1,"l":15.47,"n":5300,"o":15.57,"t":"2026-09-24T19:15:00Z","v":480197,"vw":15.695076},{"c":15.78,"h":15.91,"l":15.58,"n":1228,"o":15.8,"t":"2026-09-24T19:30:00Z","v":150324,"vw":15.775462},{"c":15.708,"h":15.92,"l":15.69,"n":2673,"o":15.78,"t":"2026-09-24T19:45:00Z","v":205653,"vw":15.773288},{"c":15.72,"h":15.72,"l":15.72,"n":8,"o":15.72,"t":"2026-09-24T20:00:00Z","v":111027,"vw":15.72},{"c":15.72,"h":15.72,"l":15.72,"n":1,"o":15.72,"t":"2026-09-24T21:00:00Z","v":162,"vw":15.72},{"c":15.72,"h":15.72,"l":15.72,"n":1,"o":15.72,"t":"2026-09-24T21:15:00Z","v":135,"vw":15.72},{"c":15.085,"h":15.75,"l":15.07,"n":358,"o":15.75,"t":"2026-09-25T13:30:00Z","v":31427,"vw":15.317221},{"c":15.11,"h":15.255,"l":15,"n":288,"o":15.085,"t":"2026-09-25T13:45:00Z","v":13601,"vw":15.127174},{"c":15.35,"h":15.48,"l":15.09,"n":768,"o":15.12,"t":"2026-09-25T14:00:00Z","v":60871,"vw":15.32491},{"c":15.39,"h":15.5,"l":15.295,"n":900,"o":15.33,"t":"2026-09-25T14:15:00Z","v":99512,"vw":15.404016},{"c":15.34,"h":15.435,"l":15.335,"n":442,"o":15.36,"t":"2026-09-25T14:30:00Z","v":21398,"vw":15.384058},{"c":15.11,"h":15.315,"l":15.07,"n":591,"o":15.315,"t":"2026-09-25T14:45:00Z","v":41350,"vw":15.1667},{"c":15.13,"h":15.195,"l":15.05,"n":291,"o":15.07,"t":"2026-09-25T15:00:00Z","v":14323,"vw":15.134765},{"c":15.08,"h":15.18,"l":15.06,"n":319,"o":15.145,"t":"2026-09-25T15:15:00Z","v":11543,"vw":15.12352},{"c":15.11,"h":15.31,"l":15.08,"n":555,"o":15.095,"t":"2026-09-25T15:30:00Z","v":61122,"vw":15.123987},{"c":15.17,"h":15.2,"l":15.03,"n":500,"o":15.095,"t":"2026-09-25T15:45:00Z","v":55045,"vw":15.088164},{"c":15.41,"h":15.81,"l":15.15,"n":2199,"o":15.16,"t":"2026-09-25T16:00:00Z","v":218406,"vw":15.476162},{"c":15.29,"h":15.455,"l":15.28,"n":330,"o":15.455,"t":"2026-09-25T16:15:00Z","v":33344,"vw":15.419732},{"c":15.41,"h":15.415,"l":15.22,"n":660,"o":15.27,"t":"2026-09-25T16:30:00Z","v":66943,"vw":15.301606},{"c":15.415,"h":15.46,"l":15.34,"n":880,"o":15.45,"t":"2026-09-25T16:45:00Z","v":91403,"vw":15.384866},{"c":15.29,"h":15.475,"l":15.29,"n":343,"o":15.39,"t":"2026-09-25T17:00:00Z","v":20933,"vw":15.39662},{"c":15.27,"h":15.3199,"l":15.24,"n":321,"o":15.2901,"t":"2026-09-25T17:15:00Z","v":13977,"vw":15.288392},{"c":15.26,"h":15.29,"l":15.22,"n":233,"o":15.265,"t":"2026-09-25T17:30:00Z","v":8708,"vw":15.249255},{"c":15.24,"h":15.3048,"l":15.23,"n":276,"o":15.26,"t":"2026-09-25T17:45:00Z","v":11878,"vw":15.264469},{"c":15.3,"h":15.315,"l":15.235,"n":294,"o":15.24,"t":"2026-09-25T18:00:00Z","v":11893,"vw":15.267817},{"c":15.29,"h":15.33,"l":15.27,"n":357,"o":15.29,"t":"2026-09-25T18:15:00Z","v":12435,"vw":15.305761},{"c":15.36,"h":15.39,"l":15.3,"n":423,"o":15.3,"t":"2026-09-25T18:30:00Z","v":15297,"vw":15.349249},{"c":15.415,"h":15.49,"l":15.34,"n":418,"o":15.36,"t":"2026-09-25T18:45:00Z","v":24947,"vw":15.423277},{"c":15.46,"h":15.53,"l":15.41,"n":689,"o":15.415,"t":"2026-09-25T19:00:00Z","v":64507,"vw":15.485077},{"c":15.49,"h":15.49,"l":15.43,"n":447,"o":15.45,"t":"2026-09-25T19:15:00Z","v":25468,"vw":15.461556},{"c":15.6,"h":15.62,"l":15.49,"n":670,"o":15.5,"t":"2026-09-25T19:30:00Z","v":41066,"vw":15.54689},{"c":15.48,"h":15.6,"l":15.44,"n":2963,"o":15.6,"t":"2026-09-25T19:45:00Z","v":242430,"vw":15.489067},{"c":15.47,"h":15.47,"l":15.47,"n":5,"o":15.47,"t":"2026-09-25T20:00:00Z","v":99068,"vw":15.47},{"c":15.47,"h":15.47,"l":15.47,"n":1,"o":15.47,"t":"2026-09-25T20:30:00Z","v":324,"vw":15.47},{"c":15.44,"h":15.44,"l":15.44,"n":2,"o":15.44,"t":"2026-09-28T12:45:00Z","v":150,"vw":15.44},{"c":16,"h":16,"l":15.44,"n":14,"o":15.44,"t":"2026-09-28T13:00:00Z","v":1039,"vw":15.539858},{"c":15.47,"h":16,"l":15.46,"n":20,"o":15.47,"t":"2026-09-28T13:15:00Z","v":2296,"vw":15.549051},{"c":15.3,"h":15.47,"l":15.12,"n":359,"o":15.47,"t":"2026-09-28T13:30:00Z","v":27916,"vw":15.343946},{"c":15.22,"h":15.3739,"l":15.17,"n":407,"o":15.29,"t":"2026-09-28T13:45:00Z","v":18488,"vw":15.264039},{"c":15.25,"h":15.32,"l":15.17,"n":302,"o":15.21,"t":"2026-09-28T14:00:00Z","v":15385,"vw":15.237872},{"c":15.25,"h":15.275,"l":15.2,"n":203,"o":15.22,"t":"2026-09-28T14:15:00Z","v":6880,"vw":15.239408},{"c":15.1,"h":15.22,"l":15.04,"n":335,"o":15.21,"t":"2026-09-28T14:30:00Z","v":12485,"vw":15.121816},{"c":15.15,"h":15.16,"l":15.09,"n":300,"o":15.09,"t":"2026-09-28T14:45:00Z","v":13399,"vw":15.111624},{"c":14.995,"h":15.125,"l":14.98,"n":278,"o":15.125,"t":"2026-09-28T15:00:00Z","v":10829,"vw":15.050792},{"c":15.185,"h":15.34,"l":14.97,"n":544,"o":14.97,"t":"2026-09-28T15:15:00Z","v":137300,"vw":15.172813},{"c":15.06,"h":15.18,"l":15.05,"n":317,"o":15.155,"t":"2026-09-28T15:30:00Z","v":13944,"vw":15.128986},{"c":15.07,"h":15.1,"l":15,"n":261,"o":15.06,"t":"2026-09-28T15:45:00Z","v":8576,"vw":15.061493},{"c":15.06,"h":15.14,"l":15.06,"n":147,"o":15.07,"t":"2026-09-28T16:00:00Z","v":5638,"vw":15.086994},{"c":15.305,"h":15.325,"l":15.01,"n":482,"o":15.02,"t":"2026-09-28T16:15:00Z","v":35752,"vw":15.227436},{"c":15.38,"h":15.42,"l":15.35,"n":224,"o":15.36,"t":"2026-09-28T16:30:00Z","v":8573,"vw":15.378184},{"c":15.19,"h":15.45,"l":15.17,"n":441,"o":15.43,"t":"2026-09-28T16:45:00Z","v":26652,"vw":15.346562},{"c":15.255,"h":15.27,"l":15.13,"n":346,"o":15.175,"t":"2026-09-28T17:00:00Z","v":11906,"vw":15.175692},{"c":15.13,"h":15.23,"l":15.105,"n":252,"o":15.23,"t":"2026-09-28T17:15:00Z","v":10056,"vw":15.14363},{"c":15.15,"h":15.18,"l":15.11,"n":292,"o":15.13,"t":"2026-09-28T17:30:00Z","v":12157,"vw":15.139852},{"c":15.16,"h":15.17,"l":15.13,"n":275,"o":15.155,"t":"2026-09-28T17:45:00Z","v":11906,"vw":15.155105},{"c":15.21,"h":15.21,"l":15.12,"n":262,"o":15.15,"t":"2026-09-28T18:00:00Z","v":11309,"vw":15.156058},{"c":15.15,"h":15.2,"l":15.15,"n":257,"o":15.2,"t":"2026-09-28T18:15:00Z","v":7953,"vw":15.185056},{"c":15.2,"h":15.22,"l":15.14,"n":283,"o":15.14,"t":"2026-09-28T18:30:00Z","v":7713,"vw":15.169957},{"c":15.18,"h":15.23,"l":15.18,"n":276,"o":15.2,"t":"2026-09-28T18:45:00Z","v":8253,"vw":15.204353},{"c":15.16,"h":15.19,"l":15.16,"n":297,"o":15.18,"t":"2026-09-28T19:00:00Z","v":9145,"vw":15.176151},{"c":15.11,"h":15.2,"l":15.11,"n":496,"o":15.15,"t":"2026-09-28T19:15:00Z","v":22739,"vw":15.152016},{"c":15.15,"h":15.19,"l":15.07,"n":854,"o":15.11,"t":"2026-09-28T19:30:00Z","v":32185,"vw":15.118668},{"c":15.09,"h":15.15,"l":15.06,"n":1994,"o":15.15,"t":"2026-09-28T19:45:00Z","v":120956,"vw":15.092909},{"c":15.08,"h":15.08,"l":15.08,"n":7,"o":15.08,"t":"2026-09-28T20:00:00Z","v":109523,"vw":15.08},{"c":15.08,"h":15.08,"l":15.08,"n":1,"o":15.08,"t":"2026-09-28T20:15:00Z","v":648,"vw":15.08},{"c":15.08,"h":15.3,"l":15.08,"n":2,"o":15.3,"t":"2026-09-28T20:30:00Z","v":1054,"vw":15.100873},{"c":15.08,"h":15.08,"l":15.08,"n":4,"o":15.08,"t":"2026-09-29T11:45:00Z","v":309,"vw":15.08},{"c":15.01,"h":15.3694,"l":14.98,"n":210,"o":15.16,"t":"2026-09-29T13:30:00Z","v":13826,"vw":15.118419},{"c":15.1,"h":15.115,"l":14.95,"n":378,"o":15.01,"t":"2026-09-29T13:45:00Z","v":137558,"vw":15.005133},{"c":15.21,"h":15.21,"l":15.02,"n":242,"o":15.11,"t":"2026-09-29T14:00:00Z","v":14684,"vw":15.092346},{"c":15.11,"h":15.225,"l":15.11,"n":321,"o":15.18,"t":"2026-09-29T14:15:00Z","v":16280,"vw":15.194629},{"c":14.94,"h":15.09,"l":14.89,"n":215,"o":15.09,"t":"2026-09-29T14:30:00Z","v":9057,"vw":14.973851},{"c":14.935,"h":14.96,"l":14.835,"n":320,"o":14.94,"t":"2026-09-29T14:45:00Z","v":11274,"vw":14.895898},{"c":14.795,"h":14.935,"l":14.78,"n":312,"o":14.935,"t":"2026-09-29T15:00:00Z","v":10517,"vw":14.843749},{"c":14.86,"h":14.86,"l":14.74,"n":424,"o":14.79,"t":"2026-09-29T15:15:00Z","v":19284,"vw":14.80495},{"c":14.94,"h":14.97,"l":14.855,"n":305,"o":14.86,"t":"2026-09-29T15:30:00Z","v":9798,"vw":14.920102},{"c":15.08,"h":15.165,"l":14.9,"n":929,"o":14.93,"t":"2026-09-29T15:45:00Z","v":199884,"vw":15.03442},{"c":15.02,"h":15.09,"l":15.02,"n":246,"o":15.09,"t":"2026-09-29T16:00:00Z","v":11528,"vw":15.058354},{"c":15.06,"h":15.06,"l":15,"n":198,"o":15,"t":"2026-09-29T16:15:00Z","v":6365,"vw":15.027826},{"c":15,"h":15.06,"l":15,"n":416,"o":15.06,"t":"2026-09-29T16:30:00Z","v":20177,"vw":15.017713},{"c":15.095,"h":15.1,"l":15,"n":256,"o":15,"t":"2026-09-29T16:45:00Z","v":12150,"vw":15.052172},{"c":15.05,"h":15.14,"l":15.05,"n":143,"o":15.095,"t":"2026-09-29T17:00:00Z","v":7710,"vw":15.096072},{"c":15.09,"h":15.09,"l":15.01,"n":363,"o":15.02,"t":"2026-09-29T17:15:00Z","v":29403,"vw":15.047583},{"c":15.2,"h":15.23,"l":15.07,"n":618,"o":15.07,"t":"2026-09-29T17:30:00Z","v":58364,"vw":15.161866},{"c":15.17,"h":15.22,"l":15.12,"n":299,"o":15.195,"t":"2026-09-29T17:45:00Z","v":16578,"vw":15.167215},{"c":15.235,"h":15.25,"l":15.15,"n":373,"o":15.18,"t":"2026-09-29T18:00:00Z","v":17977,"vw":15.198798},{"c":15.34,"h":15.35,"l":15.2,"n":485,"o":15.235,"t":"2026-09-29T18:15:00Z","v":36628,"vw":15.272863},{"c":15.16,"h":15.35,"l":15.15,"n":530,"o":15.35,"t":"2026-09-29T18:30:00Z","v":27519,"vw":15.220862},{"c":15.205,"h":15.22,"l":15.13,"n":1005,"o":15.161,"t":"2026-09-29T18:45:00Z","v":73427,"vw":15.177341},{"c":15.18,"h":15.24,"l":15.14,"n":480,"o":15.19,"t":"2026-09-29T19:00:00Z","v":28769,"vw":15.182108},{"c":15.26,"h":15.33,"l":15.18,"n":799,"o":15.18,"t":"2026-09-29T19:15:00Z","v":50206,"vw":15.278173},{"c":15.464,"h":15.49,"l":15.25,"n":1336,"o":15.265,"t":"2026-09-29T19:30:00Z","v":91024,"vw":15.381107},{"c":15.57,"h":15.67,"l":15.47,"n":3223,"o":15.47,"t":"2026-09-29T19:45:00Z","v":284331,"vw":15.589943},{"c":15.58,"h":15.58,"l":15.58,"n":8,"o":15.58,"t":"2026-09-29T20:00:00Z","v":102251,"vw":15.58},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-09-29T22:30:00Z","v":100,"vw":15.7},{"c":15.61,"h":15.61,"l":15.61,"n":2,"o":15.61,"t":"2026-09-30T13:00:00Z","v":251,"vw":15.61},{"c":15.34,"h":15.99,"l":15.22,"n":527,"o":15.8,"t":"2026-09-30T13:30:00Z","v":46886,"vw":15.529955},{"c":15.36,"h":15.54,"l":15.26,"n":527,"o":15.41,"t":"2026-09-30T13:45:00Z","v":31264,"vw":15.405111},{"c":15.67,"h":15.68,"l":15.275,"n":820,"o":15.32,"t":"2026-09-30T14:00:00Z","v":128156,"vw":15.527613},{"c":15.635,"h":15.73,"l":15.585,"n":495,"o":15.64,"t":"2026-09-30T14:15:00Z","v":25322,"vw":15.667198},{"c":15.71,"h":15.72,"l":15.615,"n":615,"o":15.63,"t":"2026-09-30T14:30:00Z","v":30374,"vw":15.666269},{"c":15.83,"h":15.85,"l":15.71,"n":544,"o":15.71,"t":"2026-09-30T14:45:00Z","v":20554,"vw":15.780112},{"c":15.86,"h":15.93,"l":15.75,"n":618,"o":15.81,"t":"2026-09-30T15:00:00Z","v":124067,"vw":15.850118},{"c":15.77,"h":15.85,"l":15.69,"n":620,"o":15.85,"t":"2026-09-30T15:15:00Z","v":29753,"vw":15.780494},{"c":15.66,"h":15.82,"l":15.64,"n":768,"o":15.79,"t":"2026-09-30T15:30:00Z","v":42251,"vw":15.743798},{"c":15.69,"h":15.69,"l":15.6,"n":316,"o":15.66,"t":"2026-09-30T15:45:00Z","v":11986,"vw":15.648969},{"c":15.625,"h":15.68,"l":15.59,"n":362,"o":15.68,"t":"2026-09-30T16:00:00Z","v":18669,"vw":15.633402},{"c":15.63,"h":15.65,"l":15.6,"n":433,"o":15.64,"t":"2026-09-30T16:15:00Z","v":15272,"vw":15.627683},{"c":15.56,"h":15.63,"l":15.55,"n":411,"o":15.62,"t":"2026-09-30T16:30:00Z","v":17311,"vw":15.598689},{"c":15.6,"h":15.6,"l":15.545,"n":368,"o":15.545,"t":"2026-09-30T16:45:00Z","v":16119,"vw":15.568288},{"c":15.465,"h":15.62,"l":15.44,"n":692,"o":15.6,"t":"2026-09-30T17:00:00Z","v":48434,"vw":15.512563},{"c":15.305,"h":15.465,"l":15.305,"n":532,"o":15.465,"t":"2026-09-30T17:15:00Z","v":30298,"vw":15.382519},{"c":15.175,"h":15.36,"l":15.175,"n":758,"o":15.32,"t":"2026-09-30T17:30:00Z","v":47412,"vw":15.29964},{"c":15.235,"h":15.27,"l":15.14,"n":523,"o":15.17,"t":"2026-09-30T17:45:00Z","v":33522,"vw":15.189043},{"c":15.3,"h":15.33,"l":15.24,"n":257,"o":15.24,"t":"2026-09-30T18:00:00Z","v":9450,"vw":15.285193},{"c":15.26,"h":15.3,"l":15.25,"n":284,"o":15.28,"t":"2026-09-30T18:15:00Z","v":13925,"vw":15.274193},{"c":15.155,"h":15.29,"l":15.15,"n":753,"o":15.27,"t":"2026-09-30T18:30:00Z","v":54280,"vw":15.212773},{"c":15.3,"h":15.32,"l":15.155,"n":576,"o":15.155,"t":"2026-09-30T18:45:00Z","v":29556,"vw":15.209481},{"c":15.435,"h":15.535,"l":15.215,"n":1043,"o":15.295,"t":"2026-09-30T19:00:00Z","v":64005,"vw":15.375096},{"c":15.39,"h":15.515,"l":15.3,"n":1443,"o":15.435,"t":"2026-09-30T19:15:00Z","v":95264,"vw":15.425577},{"c":15.39,"h":15.43,"l":15.315,"n":909,"o":15.4,"t":"2026-09-30T19:30:00Z","v":60738,"vw":15.37994},{"c":15.31,"h":15.48,"l":15.3,"n":2575,"o":15.38,"t":"2026-09-30T19:45:00Z","v":186127,"vw":15.371824},{"c":15.33,"h":15.33,"l":15.33,"n":9,"o":15.33,"t":"2026-09-30T20:00:00Z","v":192857,"vw":15.33},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-09-30T20:15:00Z","v":270,"vw":15.33},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-09-30T20:45:00Z","v":200,"vw":15.03},{"c":15.3,"h":15.3,"l":15.3,"n":9,"o":15.3,"t":"2026-10-01T12:30:00Z","v":306,"vw":15.3},{"c":15.54,"h":15.57,"l":15.1425,"n":422,"o":15.24,"t":"2026-10-01T13:30:00Z","v":25166,"vw":15.349741},{"c":15.24,"h":15.54,"l":15.2,"n":561,"o":15.54,"t":"2026-10-01T13:45:00Z","v":21463,"vw":15.295105},{"c":15.1,"h":15.26,"l":15.03,"n":346,"o":15.125,"t":"2026-10-01T14:00:00Z","v":17430,"vw":15.188863},{"c":14.97,"h":15.17,"l":14.955,"n":351,"o":15.15,"t":"2026-10-01T14:15:00Z","v":15164,"vw":15.091276},{"c":14.855,"h":14.93,"l":14.78,"n":559,"o":14.9,"t":"2026-10-01T14:30:00Z","v":19771,"vw":14.851764},{"c":14.96,"h":15.02,"l":14.84,"n":674,"o":14.84,"t":"2026-10-01T14:45:00Z","v":31816,"vw":14.966115},{"c":14.96,"h":15.04,"l":14.91,"n":298,"o":14.97,"t":"2026-10-01T15:00:00Z","v":10510,"vw":14.977111},{"c":14.96,"h":15.04,"l":14.95,"n":298,"o":14.96,"t":"2026-10-01T15:15:00Z","v":8801,"vw":14.992516},{"c":14.955,"h":14.98,"l":14.85,"n":362,"o":14.9,"t":"2026-10-01T15:30:00Z","v":14060,"vw":14.903853},{"c":14.98,"h":14.99,"l":14.93,"n":217,"o":14.95,"t":"2026-10-01T15:45:00Z","v":7366,"vw":14.956245},{"c":14.8882,"h":14.98,"l":14.88,"n":384,"o":14.96,"t":"2026-10-01T16:00:00Z","v":10650,"vw":14.930283},{"c":15.06,"h":15.06,"l":14.87,"n":418,"o":14.87,"t":"2026-10-01T16:15:00Z","v":20630,"vw":14.985033},{"c":14.98,"h":15.07,"l":14.955,"n":443,"o":15.07,"t":"2026-10-01T16:30:00Z","v":20526,"vw":15.007387},{"c":15.07,"h":15.08,"l":14.93,"n":367,"o":14.97,"t":"2026-10-01T16:45:00Z","v":17300,"vw":14.997408},{"c":15.105,"h":15.14,"l":15.07,"n":272,"o":15.07,"t":"2026-10-01T17:00:00Z","v":17575,"vw":15.122493},{"c":15.26,"h":15.27,"l":15.09,"n":350,"o":15.09,"t":"2026-10-01T17:15:00Z","v":14632,"vw":15.152241},{"c":15.185,"h":15.31,"l":15.185,"n":398,"o":15.27,"t":"2026-10-01T17:30:00Z","v":16040,"vw":15.272749},{"c":15.09,"h":15.2,"l":15.05,"n":338,"o":15.2,"t":"2026-10-01T17:45:00Z","v":15624,"vw":15.104156},{"c":14.995,"h":15.09,"l":14.995,"n":334,"o":15.09,"t":"2026-10-01T18:00:00Z","v":10666,"vw":15.062351},{"c":15.02,"h":15.055,"l":15,"n":479,"o":15.02,"t":"2026-10-01T18:15:00Z","v":17907,"vw":15.026525},{"c":15,"h":15.05,"l":14.99,"n":396,"o":14.99,"t":"2026-10-01T18:30:00Z","v":12473,"vw":15.022918},{"c":14.96,"h":15.025,"l":14.935,"n":464,"o":14.96,"t":"2026-10-01T18:45:00Z","v":15988,"vw":14.987582},{"c":14.95,"h":14.98,"l":14.88,"n":1369,"o":14.95,"t":"2026-10-01T19:00:00Z","v":149803,"vw":14.927095},{"c":15.0001,"h":15.12,"l":14.91,"n":1083,"o":14.965,"t":"2026-10-01T19:15:00Z","v":65348,"vw":15.002349},{"c":14.99,"h":15.07,"l":14.95,"n":793,"o":15.03,"t":"2026-10-01T19:30:00Z","v":39105,"vw":15.009074},{"c":14.95,"h":15.13,"l":14.92,"n":2460,"o":15.01,"t":"2026-10-01T19:45:00Z","v":158155,"vw":15.00187},{"c":14.95,"h":14.95,"l":14.95,"n":7,"o":14.95,"t":"2026-10-01T20:00:00Z","v":113283,"vw":14.95},{"c":15.21,"h":15.21,"l":15.21,"n":1,"o":15.21,"t":"2026-10-01T22:15:00Z","v":164,"vw":15.21},{"c":15.21,"h":15.5,"l":15.17,"n":15,"o":15.29,"t":"2026-10-02T08:00:00Z","v":3112,"vw":15.322556},{"c":15.05,"h":15.05,"l":15.05,"n":6,"o":15.05,"t":"2026-10-02T08:15:00Z","v":498,"vw":15.05},{"c":15,"h":15,"l":15,"n":43,"o":15,"t":"2026-10-02T11:00:00Z","v":4817,"vw":15},{"c":15.21,"h":15.21,"l":15.21,"n":1,"o":15.21,"t":"2026-10-02T11:15:00Z","v":199,"vw":15.21},{"c":15.2,"h":15.3,"l":15.2,"n":34,"o":15.3,"t":"2026-10-02T12:00:00Z","v":3665,"vw":15.243446},{"c":15.16,"h":15.22,"l":15.16,"n":5,"o":15.22,"t":"2026-10-02T12:15:00Z","v":796,"vw":15.212453},{"c":15.3,"h":15.3,"l":15.3,"n":3,"o":15.3,"t":"2026-10-02T12:30:00Z","v":926,"vw":15.3},{"c":14.71,"h":15.16,"l":14.7,"n":275,"o":15.05,"t":"2026-10-02T13:30:00Z","v":27093,"vw":14.933272},{"c":14.77,"h":14.845,"l":14.705,"n":357,"o":14.705,"t":"2026-10-02T13:45:00Z","v":27331,"vw":14.768045},{"c":14.82,"h":14.86,"l":14.71,"n":252,"o":14.71,"t":"2026-10-02T14:00:00Z","v":11977,"vw":14.798269},{"c":14.71,"h":14.86,"l":14.66,"n":388,"o":14.83,"t":"2026-10-02T14:15:00Z","v":18789,"vw":14.786535},{"c":14.6,"h":14.7485,"l":14.59,"n":345,"o":14.7485,"t":"2026-10-02T14:30:00Z","v":14726,"vw":14.675544},{"c":14.64,"h":14.66,"l":14.555,"n":418,"o":14.6,"t":"2026-10-02T14:45:00Z","v":18798,"vw":14.61994},{"c":14.37,"h":14.69,"l":14.36,"n":496,"o":14.64,"t":"2026-10-02T15:00:00Z","v":27567,"vw":14.478623},{"c":14.38,"h":14.41,"l":14.3081,"n":504,"o":14.375,"t":"2026-10-02T15:15:00Z","v":29641,"vw":14.359195},{"c":14.545,"h":14.57,"l":14.33,"n":475,"o":14.38,"t":"2026-10-02T15:30:00Z","v":25297,"vw":14.435226},{"c":14.58,"h":14.62,"l":14.53,"n":519,"o":14.57,"t":"2026-10-02T15:45:00Z","v":23183,"vw":14.581678},{"c":14.61,"h":14.68,"l":14.57,"n":343,"o":14.575,"t":"2026-10-02T16:00:00Z","v":14245,"vw":14.626231},{"c":14.665,"h":14.7,"l":14.57,"n":508,"o":14.61,"t":"2026-10-02T16:15:00Z","v":22921,"vw":14.642151},{"c":14.67,"h":14.72,"l":14.67,"n":262,"o":14.67,"t":"2026-10-02T16:30:00Z","v":10601,"vw":14.688834},{"c":14.69,"h":14.75,"l":14.66,"n":419,"o":14.7,"t":"2026-10-02T16:45:00Z","v":19926,"vw":14.703473},{"c":14.655,"h":14.69,"l":14.63,"n":304,"o":14.68,"t":"2026-10-02T17:00:00Z","v":10917,"vw":14.663827},{"c":14.63,"h":14.69,"l":14.63,"n":304,"o":14.64,"t":"2026-10-02T17:15:00Z","v":13389,"vw":14.652285},{"c":14.66,"h":14.685,"l":14.63,"n":317,"o":14.63,"t":"2026-10-02T17:30:00Z","v":12301,"vw":14.658256},{"c":14.7,"h":14.7,"l":14.65,"n":274,"o":14.67,"t":"2026-10-02T17:45:00Z","v":10827,"vw":14.682642},{"c":14.63,"h":14.68,"l":14.62,"n":314,"o":14.68,"t":"2026-10-02T18:00:00Z","v":9836,"vw":14.649083},{"c":14.66,"h":14.66,"l":14.535,"n":553,"o":14.64,"t":"2026-10-02T18:15:00Z","v":29591,"vw":14.590076},{"c":14.665,"h":14.69,"l":14.61,"n":421,"o":14.66,"t":"2026-10-02T18:30:00Z","v":17523,"vw":14.635699},{"c":14.645,"h":14.67,"l":14.63,"n":283,"o":14.65,"t":"2026-10-02T18:45:00Z","v":10606,"vw":14.651775},{"c":14.63,"h":14.65,"l":14.62,"n":361,"o":14.645,"t":"2026-10-02T19:00:00Z","v":13434,"vw":14.63756},{"c":14.87,"h":14.905,"l":14.62,"n":937,"o":14.625,"t":"2026-10-02T19:15:00Z","v":104898,"vw":14.83365},{"c":14.98,"h":15.03,"l":14.87,"n":950,"o":14.87,"t":"2026-10-02T19:30:00Z","v":53679,"vw":14.97193},{"c":15,"h":15.08,"l":14.97,"n":2779,"o":14.985,"t":"2026-10-02T19:45:00Z","v":166680,"vw":15.005327},{"c":14.99,"h":14.99,"l":14.99,"n":7,"o":14.99,"t":"2026-10-02T20:00:00Z","v":181027,"vw":14.99},{"c":15,"h":15,"l":15,"n":7,"o":15,"t":"2026-10-05T12:00:00Z","v":107,"vw":15},{"c":15.03,"h":15.1,"l":15.03,"n":19,"o":15.1,"t":"2026-10-05T13:00:00Z","v":2787,"vw":15.068688},{"c":14.7,"h":15.09,"l":14.7,"n":318,"o":15.09,"t":"2026-10-05T13:30:00Z","v":31019,"vw":14.864053},{"c":14.68,"h":14.84,"l":14.56,"n":287,"o":14.69,"t":"2026-10-05T13:45:00Z","v":19631,"vw":14.679811},{"c":14.755,"h":14.82,"l":14.6,"n":358,"o":14.71,"t":"2026-10-05T14:00:00Z","v":20823,"vw":14.744448},{"c":14.51,"h":14.75,"l":14.49,"n":259,"o":14.75,"t":"2026-10-05T14:15:00Z","v":13446,"vw":14.607653},{"c":14.42,"h":14.51,"l":14.39,"n":269,"o":14.46,"t":"2026-10-05T14:30:00Z","v":9871,"vw":14.457307},{"c":14.61,"h":14.67,"l":14.43,"n":377,"o":14.45,"t":"2026-10-05T14:45:00Z","v":17772,"vw":14.567439},{"c":14.6,"h":14.63,"l":14.53,"n":307,"o":14.58,"t":"2026-10-05T15:00:00Z","v":15202,"vw":14.587685},{"c":14.58,"h":14.6,"l":14.505,"n":405,"o":14.58,"t":"2026-10-05T15:15:00Z","v":16354,"vw":14.554642},{"c":14.555,"h":14.61,"l":14.551,"n":289,"o":14.58,"t":"2026-10-05T15:30:00Z","v":10251,"vw":14.578431},{"c":14.5,"h":14.615,"l":14.5,"n":392,"o":14.555,"t":"2026-10-05T15:45:00Z","v":22710,"vw":14.550214},{"c":14.51,"h":14.52,"l":14.48,"n":362,"o":14.5,"t":"2026-10-05T16:00:00Z","v":16533,"vw":14.498949},{"c":14.65,"h":14.65,"l":14.46,"n":321,"o":14.48,"t":"2026-10-05T16:15:00Z","v":11120,"vw":14.568437},{"c":14.66,"h":14.68,"l":14.58,"n":338,"o":14.67,"t":"2026-10-05T16:30:00Z","v":17444,"vw":14.63894},{"c":14.715,"h":14.73,"l":14.64,"n":303,"o":14.65,"t":"2026-10-05T16:45:00Z","v":17524,"vw":14.673911},{"c":14.59,"h":14.71,"l":14.59,"n":223,"o":14.71,"t":"2026-10-05T17:00:00Z","v":7354,"vw":14.644177},{"c":14.67,"h":14.69,"l":14.58,"n":546,"o":14.59,"t":"2026-10-05T17:15:00Z","v":27824,"vw":14.64846},{"c":14.66,"h":14.69,"l":14.61,"n":483,"o":14.67,"t":"2026-10-05T17:30:00Z","v":16779,"vw":14.639221},{"c":14.62,"h":14.71,"l":14.59,"n":364,"o":14.655,"t":"2026-10-05T17:45:00Z","v":16473,"vw":14.639195},{"c":14.59,"h":14.6099,"l":14.57,"n":292,"o":14.6,"t":"2026-10-05T18:00:00Z","v":13199,"vw":14.592497},{"c":14.5756,"h":14.61,"l":14.54,"n":402,"o":14.58,"t":"2026-10-05T18:15:00Z","v":17490,"vw":14.57385},{"c":14.57,"h":14.6499,"l":14.56,"n":402,"o":14.58,"t":"2026-10-05T18:30:00Z","v":15391,"vw":14.615007},{"c":14.58,"h":14.59,"l":14.55,"n":366,"o":14.56,"t":"2026-10-05T18:45:00Z","v":15184,"vw":14.56859},{"c":14.66,"h":14.77,"l":14.58,"n":494,"o":14.58,"t":"2026-10-05T19:00:00Z","v":26917,"vw":14.695274},{"c":14.58,"h":14.665,"l":14.58,"n":363,"o":14.63,"t":"2026-10-05T19:15:00Z","v":15055,"vw":14.62534},{"c":14.59,"h":14.62,"l":14.52,"n":763,"o":14.59,"t":"2026-10-05T19:30:00Z","v":38212,"vw":14.584729},{"c":14.59,"h":14.64,"l":14.54,"n":2063,"o":14.575,"t":"2026-10-05T19:45:00Z","v":138635,"vw":14.594848},{"c":14.6,"h":14.6,"l":14.6,"n":7,"o":14.6,"t":"2026-10-05T20:00:00Z","v":135618,"vw":14.6},{"c":14.79,"h":14.79,"l":14.25,"n":8,"o":14.25,"t":"2026-10-06T11:00:00Z","v":301,"vw":14.52},{"c":14.295,"h":14.581,"l":14.24,"n":240,"o":14.58,"t":"2026-10-06T13:30:00Z","v":31397,"vw":14.475371},{"c":14,"h":14.3,"l":13.93,"n":400,"o":14.3,"t":"2026-10-06T13:45:00Z","v":39025,"vw":14.037146},{"c":13.64,"h":14.01,"l":13.58,"n":466,"o":14,"t":"2026-10-06T14:00:00Z","v":28261,"vw":13.858153},{"c":13.6,"h":13.65,"l":13.51,"n":508,"o":13.64,"t":"2026-10-06T14:15:00Z","v":36075,"vw":13.61883},{"c":13.77,"h":13.81,"l":13.59,"n":427,"o":13.59,"t":"2026-10-06T14:30:00Z","v":36415,"vw":13.73136},{"c":13.7,"h":13.7958,"l":13.63,"n":548,"o":13.71,"t":"2026-10-06T14:45:00Z","v":51736,"vw":13.725891},{"c":13.925,"h":13.99,"l":13.68,"n":469,"o":13.68,"t":"2026-10-06T15:00:00Z","v":24703,"vw":13.813454},{"c":14.02,"h":14.07,"l":13.89,"n":404,"o":13.92,"t":"2026-10-06T15:15:00Z","v":29017,"vw":13.992211},{"c":13.86,"h":13.99,"l":13.76,"n":308,"o":13.99,"t":"2026-10-06T15:30:00Z","v":18645,"vw":13.843084},{"c":13.7473,"h":13.835,"l":13.68,"n":341,"o":13.835,"t":"2026-10-06T15:45:00Z","v":20677,"vw":13.749706},{"c":13.65,"h":13.72,"l":13.63,"n":243,"o":13.71,"t":"2026-10-06T16:00:00Z","v":10736,"vw":13.684102},{"c":13.5,"h":13.65,"l":13.465,"n":487,"o":13.65,"t":"2026-10-06T16:15:00Z","v":27563,"vw":13.555664},{"c":13.375,"h":13.52,"l":13.375,"n":322,"o":13.465,"t":"2026-10-06T16:30:00Z","v":16545,"vw":13.471457},{"c":13.38,"h":13.388,"l":13.33,"n":254,"o":13.36,"t":"2026-10-06T16:45:00Z","v":10465,"vw":13.362191},{"c":13.38,"h":13.39,"l":13.35,"n":686,"o":13.375,"t":"2026-10-06T17:00:00Z","v":47157,"vw":13.357633},{"c":13.36,"h":13.455,"l":13.32,"n":363,"o":13.37,"t":"2026-10-06T17:15:00Z","v":29125,"vw":13.396249},{"c":13.32,"h":13.37,"l":13.29,"n":371,"o":13.34,"t":"2026-10-06T17:30:00Z","v":19489,"vw":13.335465},{"c":13.475,"h":13.5,"l":13.23,"n":774,"o":13.32,"t":"2026-10-06T17:45:00Z","v":52350,"vw":13.373842},{"c":13.61,"h":13.64,"l":13.46,"n":432,"o":13.485,"t":"2026-10-06T18:00:00Z","v":33935,"vw":13.523667},{"c":13.67,"h":13.67,"l":13.6,"n":320,"o":13.62,"t":"2026-10-06T18:15:00Z","v":13441,"vw":13.62745},{"c":13.625,"h":13.665,"l":13.59,"n":351,"o":13.64,"t":"2026-10-06T18:30:00Z","v":18406,"vw":13.620211},{"c":13.69,"h":13.69,"l":13.62,"n":397,"o":13.6364,"t":"2026-10-06T18:45:00Z","v":18988,"vw":13.64649},{"c":13.555,"h":13.685,"l":13.55,"n":581,"o":13.68,"t":"2026-10-06T19:00:00Z","v":38273,"vw":13.631487},{"c":13.59,"h":13.6,"l":13.52,"n":577,"o":13.56,"t":"2026-10-06T19:15:00Z","v":31944,"vw":13.541522},{"c":13.54,"h":13.6,"l":13.515,"n":719,"o":13.6,"t":"2026-10-06T19:30:00Z","v":35447,"vw":13.552063},{"c":13.6,"h":13.645,"l":13.51,"n":1893,"o":13.53,"t":"2026-10-06T19:45:00Z","v":122990,"vw":13.588878},{"c":13.62,"h":13.62,"l":13.59,"n":7,"o":13.59,"t":"2026-10-06T20:00:00Z","v":104139,"vw":13.590029},{"c":13.64,"h":13.64,"l":13.3,"n":296,"o":13.43,"t":"2026-10-07T13:30:00Z","v":23699,"vw":13.478982},{"c":13.61,"h":13.72,"l":13.61,"n":164,"o":13.66,"t":"2026-10-07T13:45:00Z","v":18125,"vw":13.672482},{"c":13.67,"h":13.71,"l":13.61,"n":147,"o":13.64,"t":"2026-10-07T14:00:00Z","v":7393,"vw":13.676243},{"c":13.7255,"h":13.77,"l":13.56,"n":247,"o":13.63,"t":"2026-10-07T14:15:00Z","v":16773,"vw":13.701714},{"c":13.92,"h":13.95,"l":13.735,"n":239,"o":13.75,"t":"2026-10-07T14:30:00Z","v":12809,"vw":13.877561},{"c":13.85,"h":13.98,"l":13.85,"n":243,"o":13.8957,"t":"2026-10-07T14:45:00Z","v":45246,"vw":13.928895},{"c":13.79,"h":13.84,"l":13.73,"n":292,"o":13.83,"t":"2026-10-07T15:00:00Z","v":23579,"vw":13.775564},{"c":13.83,"h":13.87,"l":13.795,"n":132,"o":13.795,"t":"2026-10-07T15:15:00Z","v":4784,"vw":13.837006},{"c":13.83,"h":13.89,"l":13.83,"n":121,"o":13.84,"t":"2026-10-07T15:30:00Z","v":7315,"vw":13.8519},{"c":13.81,"h":13.81,"l":13.75,"n":232,"o":13.795,"t":"2026-10-07T15:45:00Z","v":12693,"vw":13.774182},{"c":13.79,"h":13.83,"l":13.74,"n":161,"o":13.82,"t":"2026-10-07T16:00:00Z","v":6285,"vw":13.779779},{"c":13.76,"h":13.82,"l":13.75,"n":171,"o":13.7856,"t":"2026-10-07T16:15:00Z","v":6758,"vw":13.788752},{"c":13.75,"h":13.81,"l":13.75,"n":223,"o":13.78,"t":"2026-10-07T16:30:00Z","v":9114,"vw":13.792506},{"c":13.75,"h":13.79,"l":13.74,"n":194,"o":13.75,"t":"2026-10-07T16:45:00Z","v":9121,"vw":13.775042},{"c":13.76,"h":13.795,"l":13.73,"n":285,"o":13.775,"t":"2026-10-07T17:00:00Z","v":12826,"vw":13.755384},{"c":13.69,"h":13.7462,"l":13.68,"n":172,"o":13.74,"t":"2026-10-07T17:15:00Z","v":5288,"vw":13.712052},{"c":13.76,"h":13.76,"l":13.67,"n":250,"o":13.69,"t":"2026-10-07T17:30:00Z","v":8980,"vw":13.705636},{"c":13.7,"h":13.74,"l":13.68,"n":252,"o":13.74,"t":"2026-10-07T17:45:00Z","v":9132,"vw":13.708764},{"c":13.745,"h":13.76,"l":13.7,"n":268,"o":13.72,"t":"2026-10-07T18:00:00Z","v":8363,"vw":13.731237},{"c":13.77,"h":13.77,"l":13.73,"n":185,"o":13.745,"t":"2026-10-07T18:15:00Z","v":6283,"vw":13.752916},{"c":13.788,"h":13.79,"l":13.76,"n":162,"o":13.77,"t":"2026-10-07T18:30:00Z","v":5504,"vw":13.778593},{"c":13.74,"h":13.8,"l":13.69,"n":355,"o":13.79,"t":"2026-10-07T18:45:00Z","v":21358,"vw":13.729505},{"c":13.7,"h":13.75,"l":13.65,"n":222,"o":13.73,"t":"2026-10-07T19:00:00Z","v":9488,"vw":13.700893},{"c":13.67,"h":13.71,"l":13.65,"n":368,"o":13.69,"t":"2026-10-07T19:15:00Z","v":19045,"vw":13.665062},{"c":13.69,"h":13.71,"l":13.62,"n":513,"o":13.67,"t":"2026-10-07T19:30:00Z","v":20938,"vw":13.658457},{"c":13.56,"h":13.755,"l":13.55,"n":1545,"o":13.7,"t":"2026-10-07T19:45:00Z","v":89312,"vw":13.625937},{"c":13.58,"h":13.58,"l":13.58,"n":10,"o":13.58,"t":"2026-10-07T20:00:00Z","v":279148,"vw":13.58},{"c":13.19,"h":13.6,"l":13.08,"n":208,"o":13.45,"t":"2026-10-08T13:30:00Z","v":13220,"vw":13.258751},{"c":13.14,"h":13.27,"l":13.12,"n":182,"o":13.18,"t":"2026-10-08T13:45:00Z","v":13274,"vw":13.199604},{"c":13.14,"h":13.175,"l":13.055,"n":340,"o":13.07,"t":"2026-10-08T14:00:00Z","v":12620,"vw":13.122562},{"c":13.16,"h":13.2,"l":13,"n":218,"o":13.0901,"t":"2026-10-08T14:15:00Z","v":15766,"vw":13.119132},{"c":13.08,"h":13.16,"l":13.06,"n":495,"o":13.115,"t":"2026-10-08T14:30:00Z","v":20285,"vw":13.098916},{"c":12.96,"h":13.1,"l":12.96,"n":301,"o":13.07,"t":"2026-10-08T14:45:00Z","v":12152,"vw":13.041285},{"c":13.01,"h":13.035,"l":12.94,"n":202,"o":12.96,"t":"2026-10-08T15:00:00Z","v":11573,"vw":12.975684},{"c":12.945,"h":13.1,"l":12.945,"n":359,"o":13.03,"t":"2026-10-08T15:15:00Z","v":20266,"vw":13.029877},{"c":12.89,"h":12.94,"l":12.84,"n":196,"o":12.94,"t":"2026-10-08T15:30:00Z","v":6832,"vw":12.887178},{"c":12.805,"h":12.885,"l":12.79,"n":252,"o":12.86,"t":"2026-10-08T15:45:00Z","v":10331,"vw":12.834954},{"c":12.82,"h":12.85,"l":12.77,"n":346,"o":12.82,"t":"2026-10-08T16:00:00Z","v":11594,"vw":12.819126},{"c":12.88,"h":12.93,"l":12.81,"n":358,"o":12.81,"t":"2026-10-08T16:15:00Z","v":13658,"vw":12.879669},{"c":12.865,"h":12.9,"l":12.83,"n":382,"o":12.88,"t":"2026-10-08T16:30:00Z","v":15288,"vw":12.875536},{"c":13.04,"h":13.07,"l":12.825,"n":369,"o":12.86,"t":"2026-10-08T16:45:00Z","v":10481,"vw":12.940279},{"c":13.07,"h":13.1,"l":13.01,"n":357,"o":13.04,"t":"2026-10-08T17:00:00Z","v":13851,"vw":13.054577},{"c":13.23,"h":13.29,"l":13.07,"n":486,"o":13.08,"t":"2026-10-08T17:15:00Z","v":23153,"vw":13.198879},{"c":13.21,"h":13.3,"l":13.15,"n":204,"o":13.25,"t":"2026-10-08T17:30:00Z","v":9466,"vw":13.211658},{"c":13.14,"h":13.26,"l":13.13,"n":203,"o":13.21,"t":"2026-10-08T17:45:00Z","v":13233,"vw":13.210164},{"c":13.235,"h":13.235,"l":13.135,"n":238,"o":13.14,"t":"2026-10-08T18:00:00Z","v":10257,"vw":13.174801},{"c":13.15,"h":13.235,"l":13.13,"n":167,"o":13.235,"t":"2026-10-08T18:15:00Z","v":4556,"vw":13.174438},{"c":13.26,"h":13.26,"l":13.155,"n":277,"o":13.155,"t":"2026-10-08T18:30:00Z","v":19937,"vw":13.192326},{"c":13.31,"h":13.34,"l":13.25,"n":295,"o":13.25,"t":"2026-10-08T18:45:00Z","v":16771,"vw":13.291994},{"c":13.4,"h":13.415,"l":13.33,"n":259,"o":13.33,"t":"2026-10-08T19:00:00Z","v":9057,"vw":13.36909},{"c":13.45,"h":13.45,"l":13.3878,"n":503,"o":13.39,"t":"2026-10-08T19:15:00Z","v":25151,"vw":13.421986},{"c":13.51,"h":13.52,"l":13.41,"n":779,"o":13.45,"t":"2026-10-08T19:30:00Z","v":54931,"vw":13.471864},{"c":13.43,"h":13.51,"l":13.415,"n":1395,"o":13.51,"t":"2026-10-08T19:45:00Z","v":91907,"vw":13.445311},{"c":13.43,"h":13.43,"l":13.43,"n":17,"o":13.43,"t":"2026-10-08T20:00:00Z","v":492907,"vw":13.43},{"c":13.43,"h":13.43,"l":13.43,"n":1,"o":13.43,"t":"2026-10-08T20:15:00Z","v":2793,"vw":13.43},{"c":13.55,"h":13.725,"l":13.355,"n":244,"o":13.42,"t":"2026-10-09T13:30:00Z","v":20331,"vw":13.510487},{"c":13.65,"h":13.65,"l":13.495,"n":132,"o":13.55,"t":"2026-10-09T13:45:00Z","v":6496,"vw":13.558252},{"c":13.71,"h":13.82,"l":13.68,"n":251,"o":13.68,"t":"2026-10-09T14:00:00Z","v":11287,"vw":13.755138},{"c":13.66,"h":13.75,"l":13.62,"n":233,"o":13.73,"t":"2026-10-09T14:15:00Z","v":14933,"vw":13.669968},{"c":13.555,"h":13.68,"l":13.5,"n":279,"o":13.67,"t":"2026-10-09T14:30:00Z","v":12283,"vw":13.612689},{"c":13.5,"h":13.59,"l":13.43,"n":359,"o":13.555,"t":"2026-10-09T14:45:00Z","v":19079,"vw":13.513222},{"c":13.63,"h":13.63,"l":13.5,"n":328,"o":13.53,"t":"2026-10-09T15:00:00Z","v":29740,"vw":13.534377},{"c":13.66,"h":13.66,"l":13.615,"n":218,"o":13.62,"t":"2026-10-09T15:15:00Z","v":9167,"vw":13.634213},{"c":13.61,"h":13.72,"l":13.59,"n":294,"o":13.665,"t":"2026-10-09T15:30:00Z","v":14310,"vw":13.666831},{"c":13.67,"h":13.69,"l":13.61,"n":244,"o":13.655,"t":"2026-10-09T15:45:00Z","v":10661,"vw":13.672224},{"c":13.685,"h":13.69,"l":13.64,"n":229,"o":13.655,"t":"2026-10-09T16:00:00Z","v":9736,"vw":13.658425},{"c":13.7,"h":13.76,"l":13.66,"n":331,"o":13.69,"t":"2026-10-09T16:15:00Z","v":38790,"vw":13.714277},{"c":13.65,"h":13.74,"l":13.645,"n":207,"o":13.71,"t":"2026-10-09T16:30:00Z","v":9416,"vw":13.694727},{"c":13.7,"h":13.71,"l":13.67,"n":335,"o":13.67,"t":"2026-10-09T16:45:00Z","v":12907,"vw":13.691677},{"c":13.7,"h":13.74,"l":13.68,"n":383,"o":13.705,"t":"2026-10-09T17:00:00Z","v":12268,"vw":13.709142},{"c":13.7,"h":13.725,"l":13.68,"n":287,"o":13.72,"t":"2026-10-09T17:15:00Z","v":9847,"vw":13.703752},{"c":13.68,"h":13.76,"l":13.68,"n":287,"o":13.695,"t":"2026-10-09T17:30:00Z","v":12104,"vw":13.712524},{"c":13.655,"h":13.69,"l":13.65,"n":380,"o":13.68,"t":"2026-10-09T17:45:00Z","v":12277,"vw":13.664423},{"c":13.64,"h":13.65,"l":13.61,"n":264,"o":13.65,"t":"2026-10-09T18:00:00Z","v":8607,"vw":13.632287},{"c":13.66,"h":13.67,"l":13.63,"n":300,"o":13.64,"t":"2026-10-09T18:15:00Z","v":8356,"vw":13.654157},{"c":13.67,"h":13.69,"l":13.65,"n":216,"o":13.655,"t":"2026-10-09T18:30:00Z","v":6811,"vw":13.671643},{"c":13.65,"h":13.735,"l":13.65,"n":568,"o":13.67,"t":"2026-10-09T18:45:00Z","v":21833,"vw":13.684898},{"c":13.62,"h":13.645,"l":13.61,"n":208,"o":13.645,"t":"2026-10-09T19:00:00Z","v":8236,"vw":13.621557},{"c":13.6,"h":13.64,"l":13.58,"n":462,"o":13.615,"t":"2026-10-09T19:15:00Z","v":20273,"vw":13.608957},{"c":13.62,"h":13.62,"l":13.57,"n":685,"o":13.6,"t":"2026-10-09T19:30:00Z","v":29339,"vw":13.598113},{"c":13.64,"h":13.66,"l":13.545,"n":1717,"o":13.62,"t":"2026-10-09T19:45:00Z","v":108334,"vw":13.631682},{"c":13.65,"h":13.65,"l":13.65,"n":3,"o":13.65,"t":"2026-10-09T20:00:00Z","v":152575,"vw":13.65},{"c":13.65,"h":13.65,"l":13.52,"n":3,"o":13.52,"t":"2026-10-09T20:15:00Z","v":941,"vw":13.594681},{"c":13.57,"h":13.605,"l":13.484,"n":99,"o":13.56,"t":"2026-10-12T13:30:00Z","v":7620,"vw":13.55077},{"c":13.57,"h":13.635,"l":13.52,"n":147,"o":13.575,"t":"2026-10-12T13:45:00Z","v":7951,"vw":13.592133},{"c":13.59,"h":13.615,"l":13.47,"n":386,"o":13.5,"t":"2026-10-12T14:00:00Z","v":21710,"vw":13.570053},{"c":13.44,"h":13.595,"l":13.43,"n":276,"o":13.57,"t":"2026-10-12T14:15:00Z","v":11957,"vw":13.528782},{"c":13.375,"h":13.435,"l":13.35,"n":160,"o":13.435,"t":"2026-10-12T14:30:00Z","v":5798,"vw":13.376859},{"c":13.605,"h":13.605,"l":13.32,"n":226,"o":13.35,"t":"2026-10-12T14:45:00Z","v":13040,"vw":13.450312},{"c":13.59,"h":13.69,"l":13.54,"n":153,"o":13.575,"t":"2026-10-12T15:00:00Z","v":7519,"vw":13.617249},{"c":13.59,"h":13.62,"l":13.585,"n":57,"o":13.61,"t":"2026-10-12T15:15:00Z","v":1760,"vw":13.598525},{"c":13.52,"h":13.61,"l":13.51,"n":150,"o":13.61,"t":"2026-10-12T15:30:00Z","v":6620,"vw":13.564671},{"c":13.52,"h":13.54,"l":13.51,"n":109,"o":13.522,"t":"2026-10-12T15:45:00Z","v":5003,"vw":13.525796},{"c":13.47,"h":13.53,"l":13.47,"n":226,"o":13.5,"t":"2026-10-12T16:00:00Z","v":13264,"vw":13.504142},{"c":13.45,"h":13.48,"l":13.435,"n":155,"o":13.445,"t":"2026-10-12T16:15:00Z","v":7161,"vw":13.459054},{"c":13.47,"h":13.48,"l":13.465,"n":89,"o":13.47,"t":"2026-10-12T16:30:00Z","v":3384,"vw":13.471259},{"c":13.49,"h":13.49,"l":13.46,"n":151,"o":13.46,"t":"2026-10-12T16:45:00Z","v":4972,"vw":13.476264},{"c":13.48,"h":13.5,"l":13.48,"n":155,"o":13.48,"t":"2026-10-12T17:00:00Z","v":6188,"vw":13.483676},{"c":13.46,"h":13.49,"l":13.415,"n":201,"o":13.48,"t":"2026-10-12T17:15:00Z","v":12648,"vw":13.447874},{"c":13.51,"h":13.54,"l":13.46,"n":188,"o":13.46,"t":"2026-10-12T17:30:00Z","v":12327,"vw":13.507042},{"c":13.38,"h":13.52,"l":13.38,"n":316,"o":13.52,"t":"2026-10-12T17:45:00Z","v":51869,"vw":13.466207},{"c":13.355,"h":13.38,"l":13.34,"n":131,"o":13.38,"t":"2026-10-12T18:00:00Z","v":3720,"vw":13.360909},{"c":13.33,"h":13.35,"l":13.33,"n":89,"o":13.34,"t":"2026-10-12T18:15:00Z","v":3048,"vw":13.335941},{"c":13.24,"h":13.345,"l":13.24,"n":374,"o":13.345,"t":"2026-10-12T18:30:00Z","v":16826,"vw":13.296165},{"c":13.195,"h":13.2,"l":13.17,"n":252,"o":13.18,"t":"2026-10-12T18:45:00Z","v":8659,"vw":13.186383},{"c":13.19,"h":13.23,"l":13.18,"n":293,"o":13.2,"t":"2026-10-12T19:00:00Z","v":10774,"vw":13.200552},{"c":13.13,"h":13.195,"l":13.13,"n":417,"o":13.19,"t":"2026-10-12T19:15:00Z","v":28743,"vw":13.170298},{"c":13.215,"h":13.215,"l":13.14,"n":493,"o":13.14,"t":"2026-10-12T19:30:00Z","v":26924,"vw":13.163425},{"c":13.23,"h":13.27,"l":13.18,"n":1470,"o":13.215,"t":"2026-10-12T19:45:00Z","v":84529,"vw":13.235542},{"c":13.24,"h":13.24,"l":13.24,"n":4,"o":13.24,"t":"2026-10-12T20:00:00Z","v":88730,"vw":13.24},{"c":13.24,"h":13.24,"l":13.24,"n":1,"o":13.24,"t":"2026-10-12T20:15:00Z","v":720,"vw":13.24},{"c":13.26,"h":13.26,"l":13.26,"n":3,"o":13.26,"t":"2026-10-13T12:15:00Z","v":252,"vw":13.26},{"c":13.24,"h":13.24,"l":13.24,"n":4,"o":13.24,"t":"2026-10-13T13:15:00Z","v":283,"vw":13.24},{"c":13.04,"h":13.23,"l":12.87,"n":208,"o":13.23,"t":"2026-10-13T13:30:00Z","v":14215,"vw":13.087702},{"c":12.92,"h":13,"l":12.8,"n":156,"o":13,"t":"2026-10-13T13:45:00Z","v":9133,"vw":12.870485},{"c":12.92,"h":12.99,"l":12.86,"n":231,"o":12.885,"t":"2026-10-13T14:00:00Z","v":10969,"vw":12.942506},{"c":12.77,"h":12.92,"l":12.72,"n":336,"o":12.895,"t":"2026-10-13T14:15:00Z","v":22241,"vw":12.801731},{"c":12.685,"h":12.78,"l":12.625,"n":459,"o":12.73,"t":"2026-10-13T14:30:00Z","v":28607,"vw":12.715444},{"c":12.6,"h":12.79,"l":12.6,"n":595,"o":12.68,"t":"2026-10-13T14:45:00Z","v":142889,"vw":12.703242},{"c":12.74,"h":12.75,"l":12.52,"n":530,"o":12.6,"t":"2026-10-13T15:00:00Z","v":115572,"vw":12.668962},{"c":12.66,"h":12.76,"l":12.62,"n":1018,"o":12.75,"t":"2026-10-13T15:15:00Z","v":65580,"vw":12.739115},{"c":12.69,"h":12.69,"l":12.59,"n":373,"o":12.62,"t":"2026-10-13T15:30:00Z","v":13397,"vw":12.638613},{"c":12.7,"h":12.705,"l":12.635,"n":390,"o":12.69,"t":"2026-10-13T15:45:00Z","v":15261,"vw":12.680454},{"c":12.72,"h":12.79,"l":12.655,"n":1543,"o":12.69,"t":"2026-10-13T16:00:00Z","v":160899,"vw":12.736814},{"c":12.67,"h":12.68,"l":12.635,"n":212,"o":12.68,"t":"2026-10-13T16:15:00Z","v":8077,"vw":12.666665},{"c":12.69,"h":12.7,"l":12.65,"n":357,"o":12.67,"t":"2026-10-13T16:30:00Z","v":10482,"vw":12.676626},{"c":12.61,"h":12.7,"l":12.59,"n":396,"o":12.69,"t":"2026-10-13T16:45:00Z","v":14695,"vw":12.64594},{"c":12.54,"h":12.66,"l":12.53,"n":408,"o":12.61,"t":"2026-10-13T17:00:00Z","v":17111,"vw":12.60376},{"c":12.41,"h":12.53,"l":12.38,"n":624,"o":12.53,"t":"2026-10-13T17:15:00Z","v":32476,"vw":12.437071},{"c":12.19,"h":12.425,"l":12.19,"n":614,"o":12.41,"t":"2026-10-13T17:30:00Z","v":73477,"vw":12.323733},{"c":12.1,"h":12.2,"l":12.1,"n":472,"o":12.2,"t":"2026-10-13T17:45:00Z","v":24357,"vw":12.149822},{"c":12.145,"h":12.19,"l":12.09,"n":720,"o":12.09,"t":"2026-10-13T18:00:00Z","v":53850,"vw":12.13146},{"c":12.275,"h":12.3,"l":12.125,"n":943,"o":12.145,"t":"2026-10-13T18:15:00Z","v":77311,"vw":12.204132},{"c":12.085,"h":12.3,"l":12.07,"n":846,"o":12.27,"t":"2026-10-13T18:30:00Z","v":72829,"vw":12.162851},{"c":12.06,"h":12.2,"l":12.045,"n":840,"o":12.07,"t":"2026-10-13T18:45:00Z","v":61155,"vw":12.13158},{"c":12.235,"h":12.25,"l":12.01,"n":1253,"o":12.06,"t":"2026-10-13T19:00:00Z","v":92209,"vw":12.159042},{"c":12.16,"h":12.235,"l":12.11,"n":780,"o":12.22,"t":"2026-10-13T19:15:00Z","v":53216,"vw":12.157669},{"c":12.15,"h":12.26,"l":12.11,"n":1117,"o":12.16,"t":"2026-10-13T19:30:00Z","v":80803,"vw":12.176488},{"c":12.01,"h":12.165,"l":11.99,"n":2787,"o":12.13,"t":"2026-10-13T19:45:00Z","v":238389,"vw":12.071456},{"c":12.01,"h":12.01,"l":12.01,"n":3,"o":12.01,"t":"2026-10-13T20:00:00Z","v":128303,"vw":12.01},{"c":11.85,"h":12.02,"l":11.85,"n":34,"o":11.91,"t":"2026-10-14T08:00:00Z","v":689,"vw":11.944127},{"c":12.01,"h":12.01,"l":12.01,"n":8,"o":12.01,"t":"2026-10-14T12:45:00Z","v":596,"vw":12.01},{"c":11.93,"h":12,"l":11.72,"n":448,"o":11.9,"t":"2026-10-14T13:30:00Z","v":47790,"vw":11.879863},{"c":11.96,"h":12.08,"l":11.84,"n":406,"o":11.9,"t":"2026-10-14T13:45:00Z","v":47998,"vw":11.971996},{"c":11.965,"h":12.12,"l":11.965,"n":349,"o":11.975,"t":"2026-10-14T14:00:00Z","v":19685,"vw":12.058996},{"c":12.04,"h":12.09,"l":11.96,"n":385,"o":11.975,"t":"2026-10-14T14:15:00Z","v":77048,"vw":12.007302},{"c":12.05,"h":12.07,"l":12,"n":384,"o":12.04,"t":"2026-10-14T14:30:00Z","v":14722,"vw":12.029512},{"c":11.94,"h":12.1,"l":11.92,"n":247,"o":12.1,"t":"2026-10-14T14:45:00Z","v":9433,"vw":12.006846},{"c":11.87,"h":11.94,"l":11.85,"n":465,"o":11.94,"t":"2026-10-14T15:00:00Z","v":20338,"vw":11.879284},{"c":11.885,"h":11.9,"l":11.84,"n":360,"o":11.86,"t":"2026-10-14T15:15:00Z","v":15161,"vw":11.862783},{"c":11.84,"h":11.89,"l":11.835,"n":245,"o":11.87,"t":"2026-10-14T15:30:00Z","v":11011,"vw":11.860319},{"c":11.81,"h":11.87,"l":11.81,"n":283,"o":11.83,"t":"2026-10-14T15:45:00Z","v":13768,"vw":11.840188},{"c":11.67,"h":11.81,"l":11.67,"n":438,"o":11.79,"t":"2026-10-14T16:00:00Z","v":26892,"vw":11.779544},{"c":11.74,"h":11.795,"l":11.69,"n":537,"o":11.69,"t":"2026-10-14T16:15:00Z","v":37765,"vw":11.735267},{"c":11.7,"h":11.75,"l":11.7,"n":226,"o":11.72,"t":"2026-10-14T16:30:00Z","v":7707,"vw":11.737401},{"c":11.9,"h":11.9,"l":11.58,"n":1269,"o":11.71,"t":"2026-10-14T16:45:00Z","v":224185,"vw":11.71159},{"c":11.79,"h":11.92,"l":11.79,"n":431,"o":11.88,"t":"2026-10-14T17:00:00Z","v":31234,"vw":11.879119},{"c":11.74,"h":11.83,"l":11.715,"n":451,"o":11.805,"t":"2026-10-14T17:15:00Z","v":33780,"vw":11.797753},{"c":11.795,"h":11.81,"l":11.74,"n":342,"o":11.74,"t":"2026-10-14T17:30:00Z","v":13773,"vw":11.786412},{"c":11.75,"h":11.81,"l":11.74,"n":555,"o":11.8,"t":"2026-10-14T17:45:00Z","v":26104,"vw":11.782872},{"c":11.83,"h":11.84,"l":11.76,"n":653,"o":11.77,"t":"2026-10-14T18:00:00Z","v":53229,"vw":11.800761},{"c":11.865,"h":11.865,"l":11.755,"n":558,"o":11.83,"t":"2026-10-14T18:15:00Z","v":30913,"vw":11.796448},{"c":11.845,"h":11.89,"l":11.83,"n":414,"o":11.85,"t":"2026-10-14T18:30:00Z","v":15239,"vw":11.855684},{"c":11.935,"h":11.94,"l":11.84,"n":595,"o":11.8499,"t":"2026-10-14T18:45:00Z","v":28791,"vw":11.913287},{"c":11.83,"h":11.92,"l":11.83,"n":580,"o":11.92,"t":"2026-10-14T19:00:00Z","v":33520,"vw":11.87633},{"c":11.87,"h":11.88,"l":11.83,"n":547,"o":11.83,"t":"2026-10-14T19:15:00Z","v":27052,"vw":11.850829},{"c":11.79,"h":11.92,"l":11.79,"n":866,"o":11.87,"t":"2026-10-14T19:30:00Z","v":48596,"vw":11.851797},{"c":11.835,"h":11.88,"l":11.77,"n":2139,"o":11.79,"t":"2026-10-14T19:45:00Z","v":163713,"vw":11.8169},{"c":11.84,"h":11.84,"l":11.84,"n":4,"o":11.84,"t":"2026-10-14T20:00:00Z","v":136224,"vw":11.84},{"c":11.75,"h":11.8,"l":11.75,"n":39,"o":11.8,"t":"2026-10-15T13:00:00Z","v":1826,"vw":11.779201},{"c":12.18,"h":12.18,"l":11.7,"n":444,"o":11.95,"t":"2026-10-15T13:30:00Z","v":47842,"vw":11.990609},{"c":12.17,"h":12.3,"l":12,"n":594,"o":12.18,"t":"2026-10-15T13:45:00Z","v":63216,"vw":12.132003},{"c":12.23,"h":12.31,"l":12.12,"n":436,"o":12.16,"t":"2026-10-15T14:00:00Z","v":25961,"vw":12.243354},{"c":12.205,"h":12.28,"l":12.15,"n":687,"o":12.26,"t":"2026-10-15T14:15:00Z","v":43584,"vw":12.208556},{"c":12.32,"h":12.32,"l":12.15,"n":352,"o":12.19,"t":"2026-10-15T14:30:00Z","v":23280,"vw":12.266985},{"c":12.205,"h":12.345,"l":12.205,"n":261,"o":12.325,"t":"2026-10-15T14:45:00Z","v":15958,"vw":12.290547},{"c":12.21,"h":12.25,"l":12.12,"n":357,"o":12.23,"t":"2026-10-15T15:00:00Z","v":19673,"vw":12.188908},{"c":12.185,"h":12.28,"l":12.16,"n":210,"o":12.235,"t":"2026-10-15T15:15:00Z","v":8425,"vw":12.219651},{"c":12.15,"h":12.2,"l":12.145,"n":169,"o":12.2,"t":"2026-10-15T15:30:00Z","v":6353,"vw":12.169926},{"c":12.15,"h":12.16,"l":12.12,"n":140,"o":12.16,"t":"2026-10-15T15:45:00Z","v":7302,"vw":12.13431},{"c":12.1399,"h":12.22,"l":12.13,"n":394,"o":12.145,"t":"2026-10-15T16:00:00Z","v":23385,"vw":12.163199},{"c":12.07,"h":12.13,"l":12.02,"n":186,"o":12.13,"t":"2026-10-15T16:15:00Z","v":10719,"vw":12.075185},{"c":12.17,"h":12.25,"l":12.07,"n":766,"o":12.07,"t":"2026-10-15T16:30:00Z","v":56288,"vw":12.181536},{"c":12.245,"h":12.25,"l":12.14,"n":248,"o":12.17,"t":"2026-10-15T16:45:00Z","v":16407,"vw":12.217518},{"c":12.21,"h":12.23,"l":12.17,"n":323,"o":12.23,"t":"2026-10-15T17:00:00Z","v":25338,"vw":12.192677},{"c":12.17,"h":12.24,"l":12.15,"n":269,"o":12.23,"t":"2026-10-15T17:15:00Z","v":12696,"vw":12.206921},{"c":12.165,"h":12.195,"l":12.15,"n":309,"o":12.16,"t":"2026-10-15T17:30:00Z","v":16073,"vw":12.177304},{"c":12.18,"h":12.2,"l":12.155,"n":274,"o":12.165,"t":"2026-10-15T17:45:00Z","v":15061,"vw":12.178523},{"c":12.175,"h":12.195,"l":12.16,"n":241,"o":12.19,"t":"2026-10-15T18:00:00Z","v":11186,"vw":12.174943},{"c":12.13,"h":12.19,"l":12.13,"n":299,"o":12.16,"t":"2026-10-15T18:15:00Z","v":10031,"vw":12.161232},{"c":12.105,"h":12.165,"l":12.085,"n":415,"o":12.14,"t":"2026-10-15T18:30:00Z","v":20536,"vw":12.129479},{"c":12.135,"h":12.155,"l":12.095,"n":348,"o":12.105,"t":"2026-10-15T18:45:00Z","v":18294,"vw":12.127046},{"c":12.23,"h":12.23,"l":12.12,"n":608,"o":12.135,"t":"2026-10-15T19:00:00Z","v":31915,"vw":12.162268},{"c":12.245,"h":12.26,"l":12.23,"n":608,"o":12.24,"t":"2026-10-15T19:15:00Z","v":35791,"vw":12.246911},{"c":12.27,"h":12.3,"l":12.22,"n":753,"o":12.24,"t":"2026-10-15T19:30:00Z","v":62869,"vw":12.261182},{"c":12.01,"h":12.3,"l":11.99,"n":2548,"o":12.285,"t":"2026-10-15T19:45:00Z","v":172051,"vw":12.111642},{"c":12.01,"h":12.01,"l":12.01,"n":2,"o":12.01,"t":"2026-10-15T20:00:00Z","v":115893,"vw":12.01},{"c":12.15,"h":12.15,"l":11.6,"n":35,"o":12,"t":"2026-10-16T11:00:00Z","v":2345,"vw":11.942416},{"c":12.1,"h":12.1,"l":12.1,"n":6,"o":12.1,"t":"2026-10-16T12:15:00Z","v":402,"vw":12.1},{"c":11.86,"h":12.1,"l":11.86,"n":32,"o":12.1,"t":"2026-10-16T12:30:00Z","v":1287,"vw":12.061589},{"c":12.01,"h":12.01,"l":12.01,"n":2,"o":12.01,"t":"2026-10-16T12:45:00Z","v":1198,"vw":12.01},{"c":12.3,"h":12.3,"l":11.95,"n":65,"o":12.11,"t":"2026-10-16T13:15:00Z","v":4419,"vw":12.22984},{"c":11.78,"h":12.05,"l":11.78,"n":204,"o":12.05,"t":"2026-10-16T13:30:00Z","v":18978,"vw":12.00307},{"c":11.575,"h":11.75,"l":11.442,"n":354,"o":11.75,"t":"2026-10-16T13:45:00Z","v":20547,"vw":11.558436},{"c":11.71,"h":11.76,"l":11.605,"n":223,"o":11.61,"t":"2026-10-16T14:00:00Z","v":9456,"vw":11.669415},{"c":11.665,"h":11.715,"l":11.65,"n":271,"o":11.715,"t":"2026-10-16T14:15:00Z","v":10674,"vw":11.677376},{"c":11.62,"h":11.665,"l":11.58,"n":454,"o":11.65,"t":"2026-10-16T14:30:00Z","v":25895,"vw":11.613861},{"c":11.655,"h":11.72,"l":11.61,"n":283,"o":11.64,"t":"2026-10-16T14:45:00Z","v":43595,"vw":11.648114},{"c":11.6,"h":11.7,"l":11.57,"n":497,"o":11.69,"t":"2026-10-16T15:00:00Z","v":24109,"vw":11.626724},{"c":11.51,"h":11.58,"l":11.49,"n":320,"o":11.58,"t":"2026-10-16T15:15:00Z","v":14010,"vw":11.531642},{"c":11.58,"h":11.58,"l":11.5,"n":341,"o":11.5,"t":"2026-10-16T15:30:00Z","v":14589,"vw":11.53652},{"c":11.53,"h":11.6,"l":11.53,"n":520,"o":11.58,"t":"2026-10-16T15:45:00Z","v":24339,"vw":11.572772},{"c":11.465,"h":11.53,"l":11.45,"n":395,"o":11.53,"t":"2026-10-16T16:00:00Z","v":16196,"vw":11.48897},{"c":11.42,"h":11.5,"l":11.42,"n":352,"o":11.45,"t":"2026-10-16T16:15:00Z","v":13869,"vw":11.454736},{"c":11.41,"h":11.49,"l":11.38,"n":448,"o":11.405,"t":"2026-10-16T16:30:00Z","v":31618,"vw":11.432385},{"c":11.45,"h":11.46,"l":11.4,"n":302,"o":11.4,"t":"2026-10-16T16:45:00Z","v":12083,"vw":11.429423},{"c":11.375,"h":11.4675,"l":11.36,"n":391,"o":11.4675,"t":"2026-10-16T17:00:00Z","v":15569,"vw":11.41889},{"c":11.44,"h":11.445,"l":11.35,"n":449,"o":11.38,"t":"2026-10-16T17:15:00Z","v":21099,"vw":11.392016},{"c":11.39,"h":11.495,"l":11.36,"n":652,"o":11.42,"t":"2026-10-16T17:30:00Z","v":32276,"vw":11.417276},{"c":11.345,"h":11.43,"l":11.34,"n":418,"o":11.41,"t":"2026-10-16T17:45:00Z","v":12985,"vw":11.367402},{"c":11.295,"h":11.345,"l":11.275,"n":506,"o":11.345,"t":"2026-10-16T18:00:00Z","v":18146,"vw":11.304561},{"c":11.27,"h":11.3,"l":11.26,"n":378,"o":11.295,"t":"2026-10-16T18:15:00Z","v":15631,"vw":11.278208},{"c":11.325,"h":11.34,"l":11.26,"n":532,"o":11.265,"t":"2026-10-16T18:30:00Z","v":16501,"vw":11.306921},{"c":11.37,"h":11.39,"l":11.235,"n":790,"o":11.325,"t":"2026-10-16T18:45:00Z","v":41300,"vw":11.294756},{"c":11.47,"h":11.49,"l":11.35,"n":713,"o":11.37,"t":"2026-10-16T19:00:00Z","v":28316,"vw":11.39891},{"c":11.49,"h":11.49,"l":11.43,"n":979,"o":11.47,"t":"2026-10-16T19:15:00Z","v":44047,"vw":11.468751},{"c":11.335,"h":11.545,"l":11.335,"n":938,"o":11.52,"t":"2026-10-16T19:30:00Z","v":48173,"vw":11.44005},{"c":11.27,"h":11.33,"l":11.23,"n":2659,"o":11.33,"t":"2026-10-16T19:45:00Z","v":200908,"vw":11.268502},{"c":11.32,"h":11.32,"l":11.27,"n":15,"o":11.27,"t":"2026-10-16T20:00:00Z","v":174741,"vw":11.2706},{"c":11.29,"h":11.6,"l":11.29,"n":72,"o":11.6,"t":"2026-10-19T12:15:00Z","v":3788,"vw":11.311095},{"c":11.25,"h":11.65,"l":11.212,"n":453,"o":11.37,"t":"2026-10-19T13:30:00Z","v":56343,"vw":11.485973},{"c":11.29,"h":11.35,"l":11.21,"n":336,"o":11.255,"t":"2026-10-19T13:45:00Z","v":28057,"vw":11.302338},{"c":11.5,"h":11.71,"l":11.245,"n":901,"o":11.3,"t":"2026-10-19T14:00:00Z","v":105965,"vw":11.374005},{"c":11.55,"h":11.96,"l":11.5,"n":1014,"o":11.5,"t":"2026-10-19T14:15:00Z","v":67669,"vw":11.61053},{"c":11.345,"h":11.5402,"l":11.315,"n":255,"o":11.525,"t":"2026-10-19T14:30:00Z","v":18156,"vw":11.467678},{"c":11.35,"h":11.39,"l":11.35,"n":288,"o":11.36,"t":"2026-10-19T14:45:00Z","v":10973,"vw":11.369295},{"c":11.405,"h":11.45,"l":11.315,"n":429,"o":11.35,"t":"2026-10-19T15:00:00Z","v":35161,"vw":11.397635},{"c":11.35,"h":11.43,"l":11.35,"n":415,"o":11.43,"t":"2026-10-19T15:15:00Z","v":28219,"vw":11.386705},{"c":11.53,"h":11.53,"l":11.35,"n":883,"o":11.35,"t":"2026-10-19T15:30:00Z","v":64632,"vw":11.469158},{"c":11.45,"h":11.515,"l":11.43,"n":924,"o":11.515,"t":"2026-10-19T15:45:00Z","v":66483,"vw":11.458681},{"c":11.485,"h":11.49,"l":11.44,"n":854,"o":11.45,"t":"2026-10-19T16:00:00Z","v":57227,"vw":11.463526},{"c":11.53,"h":11.54,"l":11.48,"n":952,"o":11.485,"t":"2026-10-19T16:15:00Z","v":83313,"vw":11.506537},{"c":11.56,"h":11.6,"l":11.52,"n":824,"o":11.52,"t":"2026-10-19T16:30:00Z","v":54625,"vw":11.567828},{"c":11.56,"h":11.58,"l":11.55,"n":788,"o":11.56,"t":"2026-10-19T16:45:00Z","v":58239,"vw":11.55993},{"c":11.56,"h":11.62,"l":11.56,"n":1216,"o":11.56,"t":"2026-10-19T17:00:00Z","v":80375,"vw":11.594325},{"c":11.61,"h":11.61,"l":11.52,"n":905,"o":11.56,"t":"2026-10-19T17:15:00Z","v":67854,"vw":11.557923},{"c":11.59,"h":11.61,"l":11.57,"n":745,"o":11.61,"t":"2026-10-19T17:30:00Z","v":57743,"vw":11.58354},{"c":11.6,"h":11.635,"l":11.57,"n":1219,"o":11.59,"t":"2026-10-19T17:45:00Z","v":115839,"vw":11.604948},{"c":11.6,"h":11.63,"l":11.57,"n":1082,"o":11.6,"t":"2026-10-19T18:00:00Z","v":145799,"vw":11.595528},{"c":11.56,"h":11.615,"l":11.545,"n":1020,"o":11.6,"t":"2026-10-19T18:15:00Z","v":82784,"vw":11.582505},{"c":11.56,"h":11.58,"l":11.53,"n":815,"o":11.55,"t":"2026-10-19T18:30:00Z","v":61890,"vw":11.560807},{"c":11.56,"h":11.59,"l":11.545,"n":877,"o":11.56,"t":"2026-10-19T18:45:00Z","v":60171,"vw":11.567318},{"c":11.545,"h":11.59,"l":11.54,"n":986,"o":11.56,"t":"2026-10-19T19:00:00Z","v":73352,"vw":11.566488},{"c":11.53,"h":11.57,"l":11.53,"n":1080,"o":11.545,"t":"2026-10-19T19:15:00Z","v":73330,"vw":11.550843},{"c":11.745,"h":11.76,"l":11.53,"n":1548,"o":11.54,"t":"2026-10-19T19:30:00Z","v":129026,"vw":11.608973},{"c":11.57,"h":11.745,"l":11.57,"n":2994,"o":11.745,"t":"2026-10-19T19:45:00Z","v":240424,"vw":11.638225},{"c":11.59,"h":11.59,"l":11.59,"n":6,"o":11.59,"t":"2026-10-19T20:00:00Z","v":287221,"vw":11.59},{"c":11.66,"h":11.66,"l":11.53,"n":66,"o":11.53,"t":"2026-10-20T11:00:00Z","v":6630,"vw":11.593177},{"c":11.61,"h":11.61,"l":11.61,"n":1,"o":11.61,"t":"2026-10-20T12:30:00Z","v":100,"vw":11.61},{"c":11.85,"h":11.85,"l":11.26,"n":197,"o":11.61,"t":"2026-10-20T13:30:00Z","v":15415,"vw":11.6054},{"c":12.06,"h":12.07,"l":11.84,"n":304,"o":11.84,"t":"2026-10-20T13:45:00Z","v":11601,"vw":11.94946},{"c":12.25,"h":12.25,"l":12.07,"n":257,"o":12.07,"t":"2026-10-20T14:00:00Z","v":12076,"vw":12.192028},{"c":12.375,"h":12.375,"l":12.24,"n":255,"o":12.275,"t":"2026-10-20T14:15:00Z","v":13249,"vw":12.309733},{"c":12.66,"h":12.66,"l":12.26,"n":369,"o":12.34,"t":"2026-10-20T14:30:00Z","v":41328,"vw":12.462083},{"c":12.75,"h":12.8516,"l":12.635,"n":1025,"o":12.66,"t":"2026-10-20T14:45:00Z","v":99903,"vw":12.764038},{"c":12.605,"h":12.78,"l":12.605,"n":424,"o":12.75,"t":"2026-10-20T15:00:00Z","v":29476,"vw":12.720649},{"c":12.64,"h":12.7,"l":12.59,"n":345,"o":12.595,"t":"2026-10-20T15:15:00Z","v":27029,"vw":12.642508},{"c":12.575,"h":12.64,"l":12.535,"n":211,"o":12.64,"t":"2026-10-20T15:30:00Z","v":25846,"vw":12.580744},{"c":12.55,"h":12.58,"l":12.505,"n":222,"o":12.575,"t":"2026-10-20T15:45:00Z","v":18480,"vw":12.533755},{"c":12.37,"h":12.53,"l":12.365,"n":208,"o":12.53,"t":"2026-10-20T16:00:00Z","v":7535,"vw":12.439937},{"c":12.42,"h":12.44,"l":12.375,"n":241,"o":12.375,"t":"2026-10-20T16:15:00Z","v":19720,"vw":12.413328},{"c":12.45,"h":12.5,"l":12.37,"n":401,"o":12.425,"t":"2026-10-20T16:30:00Z","v":32694,"vw":12.420505},{"c":12.4,"h":12.47,"l":12.39,"n":277,"o":12.45,"t":"2026-10-20T16:45:00Z","v":21529,"vw":12.437428},{"c":12.44,"h":12.44,"l":12.38,"n":251,"o":12.39,"t":"2026-10-20T17:00:00Z","v":11491,"vw":12.418759},{"c":12.48,"h":12.49,"l":12.45,"n":323,"o":12.46,"t":"2026-10-20T17:15:00Z","v":15957,"vw":12.466639},{"c":12.525,"h":12.55,"l":12.47,"n":329,"o":12.47,"t":"2026-10-20T17:30:00Z","v":12857,"vw":12.52965},{"c":12.48,"h":12.53,"l":12.48,"n":237,"o":12.53,"t":"2026-10-20T17:45:00Z","v":8833,"vw":12.506177},{"c":12.565,"h":12.565,"l":12.41,"n":1845,"o":12.485,"t":"2026-10-20T18:00:00Z","v":339700,"vw":12.454616},{"c":12.645,"h":12.7,"l":12.53,"n":636,"o":12.555,"t":"2026-10-20T18:15:00Z","v":41566,"vw":12.645641},{"c":12.605,"h":12.67,"l":12.58,"n":640,"o":12.67,"t":"2026-10-20T18:30:00Z","v":35598,"vw":12.61506},{"c":12.485,"h":12.632,"l":12.485,"n":545,"o":12.605,"t":"2026-10-20T18:45:00Z","v":46745,"vw":12.562447},{"c":12.54,"h":12.63,"l":12.5,"n":401,"o":12.5,"t":"2026-10-20T19:00:00Z","v":20183,"vw":12.554088},{"c":12.4,"h":12.52,"l":12.37,"n":623,"o":12.52,"t":"2026-10-20T19:15:00Z","v":26156,"vw":12.435072},{"c":12.45,"h":12.54,"l":12.4,"n":967,"o":12.4,"t":"2026-10-20T19:30:00Z","v":56340,"vw":12.454286},{"c":12.35,"h":12.46,"l":12.34,"n":1762,"o":12.46,"t":"2026-10-20T19:45:00Z","v":109287,"vw":12.383708},{"c":12.36,"h":12.36,"l":12.36,"n":3,"o":12.36,"t":"2026-10-20T20:00:00Z","v":101521,"vw":12.36},{"c":12.36,"h":12.36,"l":12.36,"n":1,"o":12.36,"t":"2026-10-20T21:00:00Z","v":11756,"vw":12.36},{"c":12.2,"h":12.6,"l":12.2,"n":54,"o":12.25,"t":"2026-10-21T08:00:00Z","v":4703,"vw":12.472853},{"c":12.46,"h":12.46,"l":12.27,"n":54,"o":12.27,"t":"2026-10-21T08:15:00Z","v":2624,"vw":12.282097},{"c":12.55,"h":12.61,"l":12.3,"n":73,"o":12.3,"t":"2026-10-21T11:00:00Z","v":5432,"vw":12.421396},{"c":12.41,"h":12.65,"l":12.4,"n":134,"o":12.55,"t":"2026-10-21T11:45:00Z","v":14227,"vw":12.510038},{"c":12.4,"h":12.45,"l":12.4,"n":35,"o":12.4,"t":"2026-10-21T12:00:00Z","v":3364,"vw":12.401605},{"c":12.47,"h":12.47,"l":12.4,"n":16,"o":12.4,"t":"2026-10-21T12:15:00Z","v":3427,"vw":12.409593},{"c":12.3,"h":12.31,"l":12.3,"n":7,"o":12.31,"t":"2026-10-21T13:15:00Z","v":304,"vw":12.306667},{"c":12.92,"h":12.965,"l":12.37,"n":357,"o":12.41,"t":"2026-10-21T13:30:00Z","v":31972,"vw":12.675121},{"c":12.9,"h":13.06,"l":12.845,"n":392,"o":12.92,"t":"2026-10-21T13:45:00Z","v":18810,"vw":12.955145},{"c":13.015,"h":13.13,"l":12.83,"n":637,"o":12.875,"t":"2026-10-21T14:00:00Z","v":35012,"vw":12.979574},{"c":12.935,"h":13.05,"l":12.93,"n":549,"o":13.015,"t":"2026-10-21T14:15:00Z","v":29235,"vw":12.988234},{"c":13.055,"h":13.18,"l":12.86,"n":1650,"o":12.935,"t":"2026-10-21T14:30:00Z","v":121521,"vw":13.023816},{"c":13.01,"h":13.14,"l":13,"n":672,"o":13.055,"t":"2026-10-21T14:45:00Z","v":44528,"vw":13.0565},{"c":12.86,"h":13.03,"l":12.82,"n":534,"o":13.03,"t":"2026-10-21T15:00:00Z","v":28353,"vw":12.902121},{"c":12.865,"h":12.91,"l":12.815,"n":452,"o":12.87,"t":"2026-10-21T15:15:00Z","v":18620,"vw":12.857448},{"c":12.78,"h":12.865,"l":12.775,"n":463,"o":12.86,"t":"2026-10-21T15:30:00Z","v":21331,"vw":12.792394},{"c":12.63,"h":12.8,"l":12.63,"n":557,"o":12.78,"t":"2026-10-21T15:45:00Z","v":25358,"vw":12.715992},{"c":12.565,"h":12.7,"l":12.555,"n":491,"o":12.63,"t":"2026-10-21T16:00:00Z","v":33168,"vw":12.651638},{"c":12.595,"h":12.6,"l":12.565,"n":280,"o":12.58,"t":"2026-10-21T16:15:00Z","v":10715,"vw":12.579045},{"c":12.57,"h":12.62,"l":12.545,"n":590,"o":12.595,"t":"2026-10-21T16:30:00Z","v":29152,"vw":12.578685},{"c":12.555,"h":12.57,"l":12.52,"n":354,"o":12.55,"t":"2026-10-21T16:45:00Z","v":14262,"vw":12.545193},{"c":12.52,"h":12.56,"l":12.5,"n":473,"o":12.56,"t":"2026-10-21T17:00:00Z","v":19118,"vw":12.540969},{"c":12.48,"h":12.5,"l":12.445,"n":187,"o":12.5,"t":"2026-10-21T17:15:00Z","v":5808,"vw":12.464788},{"c":12.54,"h":12.54,"l":12.47,"n":336,"o":12.48,"t":"2026-10-21T17:30:00Z","v":11354,"vw":12.50409},{"c":12.49,"h":12.53,"l":12.46,"n":419,"o":12.53,"t":"2026-10-21T17:45:00Z","v":14030,"vw":12.490967},{"c":12.47,"h":12.5,"l":12.46,"n":271,"o":12.49,"t":"2026-10-21T18:00:00Z","v":11101,"vw":12.489441},{"c":12.435,"h":12.515,"l":12.435,"n":285,"o":12.49,"t":"2026-10-21T18:15:00Z","v":13523,"vw":12.478618},{"c":12.385,"h":12.44,"l":12.385,"n":383,"o":12.42,"t":"2026-10-21T18:30:00Z","v":13688,"vw":12.399255},{"c":12.27,"h":12.4,"l":12.27,"n":363,"o":12.3965,"t":"2026-10-21T18:45:00Z","v":14124,"vw":12.330732},{"c":12.22,"h":12.28,"l":12.22,"n":417,"o":12.26,"t":"2026-10-21T19:00:00Z","v":17882,"vw":12.251745},{"c":12.3,"h":12.31,"l":12.22,"n":683,"o":12.22,"t":"2026-10-21T19:15:00Z","v":36841,"vw":12.252677},{"c":12.26,"h":12.325,"l":12.26,"n":610,"o":12.31,"t":"2026-10-21T19:30:00Z","v":40676,"vw":12.303462},{"c":12.26,"h":12.315,"l":12.24,"n":1634,"o":12.26,"t":"2026-10-21T19:45:00Z","v":93882,"vw":12.267733},{"c":12.26,"h":12.26,"l":12.26,"n":5,"o":12.26,"t":"2026-10-21T20:00:00Z","v":128996,"vw":12.26},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-21T22:15:00Z","v":100,"vw":12},{"c":12.1,"h":12.25,"l":12.1,"n":31,"o":12.25,"t":"2026-10-22T11:00:00Z","v":1781,"vw":12.155714},{"c":12.1,"h":12.1,"l":12,"n":32,"o":12,"t":"2026-10-22T11:15:00Z","v":1233,"vw":12.053917},{"c":12.03,"h":12.03,"l":12.03,"n":2,"o":12.03,"t":"2026-10-22T11:45:00Z","v":101,"vw":12.03},{"c":12.1,"h":12.25,"l":12.1,"n":41,"o":12.25,"t":"2026-10-22T12:00:00Z","v":4309,"vw":12.175151},{"c":12.11,"h":12.25,"l":12.11,"n":3,"o":12.25,"t":"2026-10-22T12:45:00Z","v":464,"vw":12.194968},{"c":8.78,"h":13.1,"l":8.78,"n":256,"o":12.2,"t":"2026-10-22T13:00:00Z","v":24832,"vw":11.66454},{"c":9,"h":9.9,"l":8.55,"n":1473,"o":9,"t":"2026-10-22T13:15:00Z","v":214409,"vw":8.997769},{"c":7.7588,"h":9.35,"l":7.5131,"n":11352,"o":8.99,"t":"2026-10-22T13:30:00Z","v":2961658,"vw":7.993753},{"c":7.5,"h":7.76,"l":6.85,"n":16205,"o":7.76,"t":"2026-10-22T13:45:00Z","v":3258785,"vw":7.189185},{"c":7.884,"h":8.06,"l":7.58,"n":6086,"o":7.61,"t":"2026-10-22T14:00:00Z","v":967275,"vw":7.83398},{"c":7.88,"h":7.99,"l":7.49,"n":6935,"o":7.9048,"t":"2026-10-22T14:15:00Z","v":2752606,"vw":7.699624},{"c":7.46,"h":7.95,"l":7.28,"n":7245,"o":7.85,"t":"2026-10-22T14:30:00Z","v":1240570,"vw":7.618198},{"c":7.201,"h":7.59,"l":7.18,"n":4512,"o":7.45,"t":"2026-10-22T14:45:00Z","v":573852,"vw":7.423085},{"c":7.43,"h":7.6,"l":7.21,"n":5865,"o":7.21,"t":"2026-10-22T15:00:00Z","v":982716,"vw":7.443571},{"c":7.565,"h":7.58,"l":7.36,"n":5037,"o":7.425,"t":"2026-10-22T15:15:00Z","v":858329,"vw":7.463679},{"c":7.695,"h":7.79,"l":7.53,"n":2405,"o":7.57,"t":"2026-10-22T15:30:00Z","v":449186,"vw":7.657925},{"c":7.695,"h":7.8395,"l":7.57,"n":3902,"o":7.7,"t":"2026-10-22T15:45:00Z","v":682847,"vw":7.681355},{"c":7.72,"h":7.86,"l":7.665,"n":3243,"o":7.7,"t":"2026-10-22T16:00:00Z","v":443034,"vw":7.754606},{"c":7.945,"h":7.96,"l":7.71,"n":3580,"o":7.71,"t":"2026-10-22T16:15:00Z","v":525826,"vw":7.808647},{"c":7.865,"h":8.01,"l":7.83,"n":2807,"o":7.96,"t":"2026-10-22T16:30:00Z","v":449945,"vw":7.932755},{"c":7.79,"h":7.9,"l":7.685,"n":3177,"o":7.88,"t":"2026-10-22T16:45:00Z","v":353983,"vw":7.798112},{"c":7.855,"h":7.875,"l":7.74,"n":1942,"o":7.815,"t":"2026-10-22T17:00:00Z","v":222345,"vw":7.80072},{"c":7.84,"h":7.95,"l":7.83,"n":2452,"o":7.855,"t":"2026-10-22T17:15:00Z","v":353433,"vw":7.885073},{"c":7.76,"h":7.98,"l":7.75,"n":3346,"o":7.86,"t":"2026-10-22T17:30:00Z","v":438841,"vw":7.863925},{"c":7.76,"h":7.88,"l":7.73,"n":3146,"o":7.755,"t":"2026-10-22T17:45:00Z","v":284680,"vw":7.80008},{"c":7.815,"h":7.82,"l":7.71,"n":2539,"o":7.76,"t":"2026-10-22T18:00:00Z","v":212798,"vw":7.767232},{"c":7.73,"h":7.88,"l":7.7,"n":3728,"o":7.815,"t":"2026-10-22T18:15:00Z","v":1176726,"vw":7.798687},{"c":7.78,"h":7.815,"l":7.7,"n":2573,"o":7.72,"t":"2026-10-22T18:30:00Z","v":560342,"vw":7.764229},{"c":7.84,"h":7.855,"l":7.7301,"n":3600,"o":7.79,"t":"2026-10-22T18:45:00Z","v":536442,"vw":7.784907},{"c":7.58,"h":7.87,"l":7.53,"n":3813,"o":7.84,"t":"2026-10-22T19:00:00Z","v":477058,"vw":7.6984},{"c":7.815,"h":7.94,"l":7.5422,"n":4410,"o":7.56,"t":"2026-10-22T19:15:00Z","v":657580,"vw":7.74383},{"c":7.54,"h":7.8168,"l":7.445,"n":4401,"o":7.81,"t":"2026-10-22T19:30:00Z","v":387518,"vw":7.558859},{"c":7.45,"h":7.625,"l":7.41,"n":11808,"o":7.54,"t":"2026-10-22T19:45:00Z","v":2071309,"vw":7.484677},{"c":7.5395,"h":7.55,"l":7.3,"n":229,"o":7.45,"t":"2026-10-22T20:00:00Z","v":2024472,"vw":7.449714},{"c":7.39,"h":7.5298,"l":7.3628,"n":20,"o":7.39,"t":"2026-10-22T20:15:00Z","v":2211,"vw":7.412786},{"c":7.4074,"h":7.4074,"l":7.3796,"n":3,"o":7.3796,"t":"2026-10-22T20:30:00Z","v":1274,"vw":7.401836},{"c":7.5343,"h":7.54,"l":7.423,"n":3,"o":7.423,"t":"2026-10-22T20:45:00Z","v":6500,"vw":7.530123},{"c":7.42,"h":7.5,"l":7.42,"n":7,"o":7.5,"t":"2026-10-22T21:00:00Z","v":1150,"vw":7.450934},{"c":7.4,"h":7.4,"l":7.4,"n":2,"o":7.4,"t":"2026-10-22T21:15:00Z","v":6007,"vw":7.4},{"c":7.7,"h":7.9,"l":7.4845,"n":217,"o":7.4845,"t":"2026-10-22T21:30:00Z","v":8793,"vw":7.626983},{"c":7.6835,"h":7.7,"l":7.6835,"n":7,"o":7.7,"t":"2026-10-22T21:45:00Z","v":356,"vw":7.688214},{"c":7.47,"h":7.61,"l":7.47,"n":8,"o":7.48,"t":"2026-10-22T22:00:00Z","v":7049,"vw":7.569792},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-22T22:15:00Z","v":190,"vw":7.6},{"c":7.6692,"h":7.6692,"l":7.6433,"n":3,"o":7.6433,"t":"2026-10-22T22:45:00Z","v":501,"vw":7.65884},{"c":7.62,"h":7.63,"l":7.55,"n":59,"o":7.59,"t":"2026-10-22T23:15:00Z","v":2060,"vw":7.604615},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-22T23:45:00Z","v":426,"vw":7.47}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.14367724339398597,"strike":15.78306891515035,"iv":1.7130630188282552,"gamma":0.047942925879915506,"theta":-0.010899631279282071,"vega":0.003637887849794852,"rho":0.00047081894552876294,"breakevenPct":113.20945326029903},{"delta":0.15,"premium":0.2191784587951895,"strike":13.527384706827018,"iv":1.6292599816146243,"gamma":0.0682666606146779,"theta":-0.013756941037199124,"vega":0.004868173321965557,"rho":0.0007040652061949555,"breakevenPct":84.02360328811523},{"delta":0.2,"premium":0.3033520377094831,"strike":12.014981475368335,"iv":1.545622541888764,"gamma":0.08468309716616629,"theta":-0.01552427966916953,"vega":0.005769233939700586,"rho":0.0009309884678260719,"breakevenPct":64.90406309341122},{"delta":0.25,"premium":0.3978311350200189,"strike":11.156080590727102,"iv":1.5231917908705355,"gamma":0.09688126546703317,"theta":-0.017218960117093857,"vega":0.0065069858835622284,"rho":0.0011503320480369156,"breakevenPct":54.67083970210335},{"delta":0.3,"premium":0.4923102323305546,"strike":10.297179706085867,"iv":1.500761039852307,"gamma":0.10907943376790005,"theta":-0.01891364056501818,"vega":0.007244737827423871,"rho":0.001369675628247759,"breakevenPct":44.43761631079549},{"delta":0.35,"premium":0.5786725482150183,"strike":9.664546573656136,"iv":1.44150118998769,"gamma":0.1207470660648338,"theta":-0.019057201477226098,"vega":0.007607345096430036,"rho":0.0015961461712643483,"breakevenPct":37.12475397417877},{"delta":0.4,"premium":0.660740664751744,"strike":9.1516208453016,"iv":1.3627568321707018,"gamma":0.13213401723430446,"theta":-0.018380139515798113,"vega":0.007771481329503488,"rho":0.0018263872481200634,"breakevenPct":31.356914458545447},{"delta":0.45,"premium":0.7428087812884694,"strike":8.638695116947066,"iv":1.2840124743537136,"gamma":0.14352096840377512,"theta":-0.017703077554370127,"vega":0.007935617562576939,"rho":0.002056628324975778,"breakevenPct":25.589074942912134},{"delta":0.5,"premium":0.8248768978251948,"strike":8.125769388592532,"iv":1.2052681165367256,"gamma":0.1549079195732458,"theta":-0.017026015592942142,"vega":0.00809975379565039,"rho":0.002286869401831493,"breakevenPct":19.821235427278822},{"delta":0.55,"premium":0.9069450143619204,"strike":7.612843660237997,"iv":1.1265237587197374,"gamma":0.16629487074271646,"theta":-0.016348953631514156,"vega":0.00826389002872384,"rho":0.0025171104786872074,"breakevenPct":14.053395911645502},{"delta":0.6,"premium":1.2776018593431808,"strike":7.124891638996616,"iv":1.3340758872015572,"gamma":0.15063399813557046,"theta":-0.017545265946084156,"vega":0.00787926911440973,"rho":0.0025216435717955723,"breakevenPct":12.483179361978555},{"delta":0.65,"premium":1.729655525167773,"strike":6.643983483864072,"iv":1.6223783066907342,"gamma":0.12734425215553252,"theta":-0.019269965876961285,"vega":0.007339870543140151,"rho":0.0024625154387187867,"breakevenPct":12.096907751430326},{"delta":0.7,"premium":2.181709190992364,"strike":6.163075328731528,"iv":1.9106807261799106,"gamma":0.10405450617549461,"theta":-0.02099466580783841,"vega":0.0068004719718705725,"rho":0.002403387305642001,"breakevenPct":11.710636140882096},{"delta":0.75,"premium":2.633762856816956,"strike":5.682167173598984,"iv":2.1989831456690876,"gamma":0.08076476019545667,"theta":-0.02271936573871554,"vega":0.006261073400600994,"rho":0.0023442591725652156,"breakevenPct":11.324364530333867},{"delta":0.8,"premium":3.0858165226415473,"strike":5.201259018466439,"iv":2.487285565158264,"gamma":0.057475014215418715,"theta":-0.02444406566959267,"vega":0.0057216748293314156,"rho":0.00228513103948843,"breakevenPct":10.938092919785637},{"delta":0.85,"premium":3.6489074448087786,"strike":4.487798020809892,"iv":2.6492928543139236,"gamma":0.04076601152061817,"theta":-0.02176229512212576,"vega":0.004719325265336453,"rho":0.002137081438136041,"breakevenPct":8.925106634788106},{"delta":0.9,"premium":4.291910107420282,"strike":3.606972455588655,"iv":2.7204075547384283,"gamma":0.02879306469266559,"theta":-0.015909258130050667,"vega":0.0033837972638724647,"rho":0.0019250364758857195,"breakevenPct":5.741399772542666}],"put":[{"delta":0.1,"premium":0.13291611185086552,"strike":5.137150466045273,"iv":1.133817310252996,"gamma":0.07008484687083888,"theta":-0.00639624500665779,"vega":0.0033852729693741677,"rho":-0.0007050542540302704,"breakevenPct":33.008910921092266},{"delta":0.15,"premium":0.2128095872170439,"strike":5.470039946737683,"iv":1.091140878828229,"gamma":0.09213544607190412,"theta":-0.007115286284953395,"vega":0.00407768308921438,"rho":-0.0010680066198691146,"breakevenPct":29.62208354055369},{"delta":0.2,"premium":0.2927030625832223,"strike":5.802929427430093,"iv":1.0484644474034621,"gamma":0.11418604527296937,"theta":-0.007834327563249002,"vega":0.0047700932090545935,"rho":-0.0014309589857079588,"breakevenPct":26.235256160015112},{"delta":0.25,"premium":0.37259653794940073,"strike":6.135818908122503,"iv":1.0057880159786952,"gamma":0.1362366444740346,"theta":-0.008553368841544607,"vega":0.005462503328894806,"rho":-0.0017939113515468028,"breakevenPct":22.848428779476535},{"delta":0.3,"premium":0.45249001331557914,"strike":6.468708388814913,"iv":0.9631115845539281,"gamma":0.15828724367509986,"theta":-0.009272410119840212,"vega":0.006154913448735019,"rho":-0.0021568637173856467,"breakevenPct":19.461601398937958},{"delta":0.35,"premium":0.5323834886817574,"strike":6.801597869507323,"iv":0.9204351531291612,"gamma":0.18033784287616506,"theta":-0.009991451398135818,"vega":0.006847323568575231,"rho":-0.0025198160832244905,"breakevenPct":16.07477401839939},{"delta":0.4,"premium":0.612276964047936,"strike":7.134487350199733,"iv":0.8777587217043942,"gamma":0.20238844207723033,"theta":-0.010710492676431423,"vega":0.007539733688415444,"rho":-0.002882768449063335,"breakevenPct":12.687946637860811},{"delta":0.45,"premium":0.6921704394141145,"strike":7.467376830892144,"iv":0.8350822902796271,"gamma":0.2244390412782956,"theta":-0.01142953395472703,"vega":0.00823214380825566,"rho":-0.0032457208149021797,"breakevenPct":9.301119257322231},{"delta":0.5,"premium":2.7019273769334395,"strike":9.528980449594702,"iv":1.1437638879407188,"gamma":0.20187765314929862,"theta":-0.014067071301628414,"vega":0.008000293347987925,"rho":-0.005134317107681957,"breakevenPct":8.607053913503846},{"delta":0.55,"premium":4.921359058677834,"strike":11.778404451362668,"iv":1.4906196395379687,"gamma":0.17446928635251213,"theta":-0.01691304835443154,"vega":0.007668024332453475,"rho":-0.007188670722900996,"breakevenPct":8.205550298730445},{"delta":0.6,"premium":7.140790740422222,"strike":14.027828453130631,"iv":1.8374753911352177,"gamma":0.1470609195557257,"theta":-0.019759025407234655,"vega":0.007335755316919025,"rho":-0.009243024338120031,"breakevenPct":7.804046683957048},{"delta":0.65,"premium":9.360222422166615,"strike":16.277252454898598,"iv":2.184331142732468,"gamma":0.1196525527589392,"theta":-0.022605002460037785,"vega":0.007003486301384574,"rho":-0.011297377953339072,"breakevenPct":7.402543069183649},{"delta":0.7,"premium":11.579654103911004,"strike":18.526676456666557,"iv":2.531186894329717,"gamma":0.09224418596215278,"theta":-0.0254509795128409,"vega":0.006671217285850125,"rho":-0.013351731568558105,"breakevenPct":7.00103945441025},{"delta":0.75,"premium":13.799085785655397,"strike":20.776100458434524,"iv":2.878042645926967,"gamma":0.06483581916536629,"theta":-0.028296956565644026,"vega":0.006338948270315673,"rho":-0.015406085183777146,"breakevenPct":6.599535839636851},{"delta":0.8,"premium":16.068953631143575,"strike":23.116052323066903,"iv":3.025680348816683,"gamma":0.0514403066042216,"theta":-0.028583560958651614,"vega":0.005874110387666539,"rho":-0.017502090290274143,"breakevenPct":5.661329425390527},{"delta":0.85,"premium":3.265188268149709,"strike":10.624573920146057,"iv":0.9770323975627013,"gamma":0.12168763364782001,"theta":-0.0074563600456501004,"vega":0.004946386208936502,"rho":-0.00764679642457783,"breakevenPct":1.4807810977731082},{"delta":0.9,"premium":4.11116956139028,"strike":11.532133568443587,"iv":1.0209523065495978,"gamma":0.08363987880384458,"theta":-0.004903888529606935,"vega":0.0036259701974224873,"rho":-0.00860999462459406,"breakevenPct":0.656438995270308}]},"raw":{"call":[{"delta":0.1,"premium":0.14367724339398597,"strike":15.78306891515035,"iv":1.7130630188282552,"gamma":0.047942925879915506,"theta":-0.010899631279282071,"vega":0.003637887849794852,"rho":0.00047081894552876294,"breakevenPct":113.20945326029903},{"delta":0.15,"premium":0.2191784587951895,"strike":13.527384706827018,"iv":1.6292599816146243,"gamma":0.0682666606146779,"theta":-0.013756941037199124,"vega":0.004868173321965557,"rho":0.0007040652061949555,"breakevenPct":84.02360328811523},{"delta":0.2,"premium":0.3033520377094831,"strike":12.014981475368335,"iv":1.545622541888764,"gamma":0.08468309716616629,"theta":-0.01552427966916953,"vega":0.005769233939700586,"rho":0.0009309884678260719,"breakevenPct":64.90406309341122},{"delta":0.25,"premium":0.3978311350200189,"strike":11.156080590727102,"iv":1.5231917908705355,"gamma":0.09688126546703317,"theta":-0.017218960117093857,"vega":0.0065069858835622284,"rho":0.0011503320480369156,"breakevenPct":54.67083970210335},{"delta":0.3,"premium":0.4923102323305546,"strike":10.297179706085867,"iv":1.500761039852307,"gamma":0.10907943376790005,"theta":-0.01891364056501818,"vega":0.007244737827423871,"rho":0.001369675628247759,"breakevenPct":44.43761631079549},{"delta":0.35,"premium":0.5786725482150183,"strike":9.664546573656136,"iv":1.44150118998769,"gamma":0.1207470660648338,"theta":-0.019057201477226098,"vega":0.007607345096430036,"rho":0.0015961461712643483,"breakevenPct":37.12475397417877},{"delta":0.4,"premium":0.660740664751744,"strike":9.1516208453016,"iv":1.3627568321707018,"gamma":0.13213401723430446,"theta":-0.018380139515798113,"vega":0.007771481329503488,"rho":0.0018263872481200634,"breakevenPct":31.356914458545447},{"delta":0.45,"premium":0.7428087812884694,"strike":8.638695116947066,"iv":1.2840124743537136,"gamma":0.14352096840377512,"theta":-0.017703077554370127,"vega":0.007935617562576939,"rho":0.002056628324975778,"breakevenPct":25.589074942912134},{"delta":0.5,"premium":0.8248768978251948,"strike":8.125769388592532,"iv":1.2052681165367256,"gamma":0.1549079195732458,"theta":-0.017026015592942142,"vega":0.00809975379565039,"rho":0.002286869401831493,"breakevenPct":19.821235427278822},{"delta":0.55,"premium":0.9069450143619204,"strike":7.612843660237997,"iv":1.1265237587197374,"gamma":0.16629487074271646,"theta":-0.016348953631514156,"vega":0.00826389002872384,"rho":0.0025171104786872074,"breakevenPct":14.053395911645502},{"delta":0.6,"premium":1.2776018593431808,"strike":7.124891638996616,"iv":1.3340758872015572,"gamma":0.15063399813557046,"theta":-0.017545265946084156,"vega":0.00787926911440973,"rho":0.0025216435717955723,"breakevenPct":12.483179361978555},{"delta":0.65,"premium":1.729655525167773,"strike":6.643983483864072,"iv":1.6223783066907342,"gamma":0.12734425215553252,"theta":-0.019269965876961285,"vega":0.007339870543140151,"rho":0.0024625154387187867,"breakevenPct":12.096907751430326},{"delta":0.7,"premium":2.181709190992364,"strike":6.163075328731528,"iv":1.9106807261799106,"gamma":0.10405450617549461,"theta":-0.02099466580783841,"vega":0.0068004719718705725,"rho":0.002403387305642001,"breakevenPct":11.710636140882096},{"delta":0.75,"premium":2.633762856816956,"strike":5.682167173598984,"iv":2.1989831456690876,"gamma":0.08076476019545667,"theta":-0.02271936573871554,"vega":0.006261073400600994,"rho":0.0023442591725652156,"breakevenPct":11.324364530333867},{"delta":0.8,"premium":3.0858165226415473,"strike":5.201259018466439,"iv":2.487285565158264,"gamma":0.057475014215418715,"theta":-0.02444406566959267,"vega":0.0057216748293314156,"rho":0.00228513103948843,"breakevenPct":10.938092919785637},{"delta":0.85,"premium":3.6489074448087786,"strike":4.487798020809892,"iv":2.6492928543139236,"gamma":0.04076601152061817,"theta":-0.02176229512212576,"vega":0.004719325265336453,"rho":0.002137081438136041,"breakevenPct":8.925106634788106},{"delta":0.9,"premium":4.291910107420282,"strike":3.606972455588655,"iv":2.7204075547384283,"gamma":0.02879306469266559,"theta":-0.015909258130050667,"vega":0.0033837972638724647,"rho":0.0019250364758857195,"breakevenPct":5.741399772542666}],"put":[{"delta":0.1,"premium":0.13291611185086552,"strike":5.137150466045273,"iv":1.133817310252996,"gamma":0.07008484687083888,"theta":-0.00639624500665779,"vega":0.0033852729693741677,"rho":-0.0007050542540302704,"breakevenPct":33.008910921092266},{"delta":0.15,"premium":0.2128095872170439,"strike":5.470039946737683,"iv":1.091140878828229,"gamma":0.09213544607190412,"theta":-0.007115286284953395,"vega":0.00407768308921438,"rho":-0.0010680066198691146,"breakevenPct":29.62208354055369},{"delta":0.2,"premium":0.2927030625832223,"strike":5.802929427430093,"iv":1.0484644474034621,"gamma":0.11418604527296937,"theta":-0.007834327563249002,"vega":0.0047700932090545935,"rho":-0.0014309589857079588,"breakevenPct":26.235256160015112},{"delta":0.25,"premium":0.37259653794940073,"strike":6.135818908122503,"iv":1.0057880159786952,"gamma":0.1362366444740346,"theta":-0.008553368841544607,"vega":0.005462503328894806,"rho":-0.0017939113515468028,"breakevenPct":22.848428779476535},{"delta":0.3,"premium":0.45249001331557914,"strike":6.468708388814913,"iv":0.9631115845539281,"gamma":0.15828724367509986,"theta":-0.009272410119840212,"vega":0.006154913448735019,"rho":-0.0021568637173856467,"breakevenPct":19.461601398937958},{"delta":0.35,"premium":0.5323834886817574,"strike":6.801597869507323,"iv":0.9204351531291612,"gamma":0.18033784287616506,"theta":-0.009991451398135818,"vega":0.006847323568575231,"rho":-0.0025198160832244905,"breakevenPct":16.07477401839939},{"delta":0.4,"premium":0.612276964047936,"strike":7.134487350199733,"iv":0.8777587217043942,"gamma":0.20238844207723033,"theta":-0.010710492676431423,"vega":0.007539733688415444,"rho":-0.002882768449063335,"breakevenPct":12.687946637860811},{"delta":0.45,"premium":0.6921704394141145,"strike":7.467376830892144,"iv":0.8350822902796271,"gamma":0.2244390412782956,"theta":-0.01142953395472703,"vega":0.00823214380825566,"rho":-0.0032457208149021797,"breakevenPct":9.301119257322231},{"delta":0.5,"premium":2.7019273769334395,"strike":9.528980449594702,"iv":1.1437638879407188,"gamma":0.20187765314929862,"theta":-0.014067071301628414,"vega":0.008000293347987925,"rho":-0.005134317107681957,"breakevenPct":8.607053913503846},{"delta":0.55,"premium":4.921359058677834,"strike":11.778404451362668,"iv":1.4906196395379687,"gamma":0.17446928635251213,"theta":-0.01691304835443154,"vega":0.007668024332453475,"rho":-0.007188670722900996,"breakevenPct":8.205550298730445},{"delta":0.6,"premium":7.140790740422222,"strike":14.027828453130631,"iv":1.8374753911352177,"gamma":0.1470609195557257,"theta":-0.019759025407234655,"vega":0.007335755316919025,"rho":-0.009243024338120031,"breakevenPct":7.804046683957048},{"delta":0.65,"premium":9.360222422166615,"strike":16.277252454898598,"iv":2.184331142732468,"gamma":0.1196525527589392,"theta":-0.022605002460037785,"vega":0.007003486301384574,"rho":-0.011297377953339072,"breakevenPct":7.402543069183649},{"delta":0.7,"premium":11.579654103911004,"strike":18.526676456666557,"iv":2.531186894329717,"gamma":0.09224418596215278,"theta":-0.0254509795128409,"vega":0.006671217285850125,"rho":-0.013351731568558105,"breakevenPct":7.00103945441025},{"delta":0.75,"premium":13.799085785655397,"strike":20.776100458434524,"iv":2.878042645926967,"gamma":0.06483581916536629,"theta":-0.028296956565644026,"vega":0.006338948270315673,"rho":-0.015406085183777146,"breakevenPct":6.599535839636851},{"delta":0.8,"premium":16.068953631143575,"strike":23.116052323066903,"iv":3.025680348816683,"gamma":0.0514403066042216,"theta":-0.028583560958651614,"vega":0.005874110387666539,"rho":-0.017502090290274143,"breakevenPct":5.661329425390527},{"delta":0.85,"premium":3.265188268149709,"strike":10.624573920146057,"iv":0.9770323975627013,"gamma":0.12168763364782001,"theta":-0.0074563600456501004,"vega":0.004946386208936502,"rho":-0.00764679642457783,"breakevenPct":1.4807810977731082},{"delta":0.9,"premium":4.11116956139028,"strike":11.532133568443587,"iv":1.0209523065495978,"gamma":0.08363987880384458,"theta":-0.004903888529606935,"vega":0.0036259701974224873,"rho":-0.00860999462459406,"breakevenPct":0.656438995270308}]}},"errors":["fundamentals:provider_http_404"],"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"}}