{"symbol":"BHVN","url":"https://intraalpha.com/companies/BHVN","capturedAt":"2026-10-23T06:53:51.325Z","state":"ready","quote":{"symbol":"BHVN","last_price":15.06,"prev_close":11.75,"regular_close":14.69,"change":3.31,"change_pct":28.1702,"regular_change":2.94,"regular_change_pct":25.0213,"extended_change":0.37,"extended_change_pct":2.5187,"bid":14.9,"ask":15.1,"bid_size":100,"ask_size":300,"volume":30512081,"vwap":15.175847,"open":16.1,"high":16.54,"low":14.45,"close":14.69,"trade_count":313375,"last_trade_at":"2026-10-22T23:55:05.978513483Z","last_quote_at":"2026-10-23T00:00:00.173393536Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:53:50.538670605-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BHVN","fetched_at":"2026-10-23T06:53:50.786082+00:00","name":"Biohaven Ltd.","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Biohaven Pharmaceutical Holding Company Ltd., a biopharmaceutical company, develops candidate products targeting neurological diseases and rare disorders in the United States. The company is headquartered in New Haven, Connecticut.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2218833000,"ebitda":-520109088,"pe_ratio":null,"peg_ratio":null,"book_value":0.081,"dividend_per_share":null,"dividend_yield":null,"eps":-4.56,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.72,"return_on_equity_ttm":-7.99,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":21.27,"analyst_number":3,"beta":3.203,"fifty_two_week_high":18.57,"fifty_two_week_low":7.48,"fifty_day_ma":13.5,"two_hundred_day_ma":12.09,"shares_outstanding":151044000,"forward_pe":null,"price_to_sales":null,"price_to_book":168.94,"ev_to_revenue":null,"ev_to_ebitda":-2.188},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:53:50.786082+00:00"},"optionObservedAt":"2026-10-22T19:50:03.876Z","bars":[{"c":11.5,"h":11.7,"l":11.4,"n":42,"o":11.65,"t":"2026-10-16T11:00:00Z","v":4645,"vw":11.592104},{"c":11.3771,"h":11.3771,"l":11.3771,"n":1,"o":11.3771,"t":"2026-10-16T11:15:00Z","v":300,"vw":11.3771},{"c":11.55,"h":11.55,"l":11.55,"n":9,"o":11.55,"t":"2026-10-16T11:20:00Z","v":109,"vw":11.55},{"c":11.45,"h":11.45,"l":11.43,"n":9,"o":11.43,"t":"2026-10-16T11:25:00Z","v":226,"vw":11.439804},{"c":11.3,"h":11.43,"l":11.3,"n":21,"o":11.43,"t":"2026-10-16T12:00:00Z","v":1560,"vw":11.373284},{"c":11.53,"h":11.53,"l":11.35,"n":65,"o":11.35,"t":"2026-10-16T13:05:00Z","v":5225,"vw":11.405612},{"c":11.12,"h":11.4,"l":11.12,"n":48,"o":11.31,"t":"2026-10-16T13:30:00Z","v":25824,"vw":11.308654},{"c":11.18,"h":11.22,"l":11.03,"n":123,"o":11.12,"t":"2026-10-16T13:35:00Z","v":9389,"vw":11.116373},{"c":11.115,"h":11.21,"l":11.09,"n":86,"o":11.21,"t":"2026-10-16T13:40:00Z","v":6614,"vw":11.143704},{"c":11.02,"h":11.06,"l":11.02,"n":339,"o":11.02,"t":"2026-10-16T13:45:00Z","v":28652,"vw":11.022699},{"c":11.005,"h":11.05,"l":10.985,"n":139,"o":11.02,"t":"2026-10-16T13:50:00Z","v":12808,"vw":11.013485},{"c":11.09,"h":11.14,"l":11.02,"n":205,"o":11.04,"t":"2026-10-16T13:55:00Z","v":20624,"vw":11.094318},{"c":11.075,"h":11.09,"l":11.0625,"n":119,"o":11.09,"t":"2026-10-16T14:00:00Z","v":9369,"vw":11.076554},{"c":11.13,"h":11.17,"l":11.085,"n":102,"o":11.085,"t":"2026-10-16T14:05:00Z","v":4406,"vw":11.126879},{"c":11.18,"h":11.18,"l":11.11,"n":181,"o":11.11,"t":"2026-10-16T14:10:00Z","v":7109,"vw":11.138323},{"c":11.12,"h":11.16,"l":11.1,"n":89,"o":11.16,"t":"2026-10-16T14:15:00Z","v":5668,"vw":11.124037},{"c":11.18,"h":11.18,"l":11.1001,"n":109,"o":11.11,"t":"2026-10-16T14:20:00Z","v":7842,"vw":11.131186},{"c":11.0934,"h":11.16,"l":11.09,"n":103,"o":11.16,"t":"2026-10-16T14:25:00Z","v":13075,"vw":11.106679},{"c":11.15,"h":11.15,"l":11.09,"n":108,"o":11.105,"t":"2026-10-16T14:30:00Z","v":6027,"vw":11.128827},{"c":11.185,"h":11.185,"l":11.145,"n":162,"o":11.16,"t":"2026-10-16T14:35:00Z","v":9025,"vw":11.166415},{"c":11.17,"h":11.22,"l":11.12,"n":239,"o":11.185,"t":"2026-10-16T14:40:00Z","v":14814,"vw":11.159093},{"c":11.135,"h":11.18,"l":11.135,"n":94,"o":11.17,"t":"2026-10-16T14:45:00Z","v":6883,"vw":11.164925},{"c":11.16,"h":11.16,"l":11.13,"n":168,"o":11.14,"t":"2026-10-16T14:50:00Z","v":9617,"vw":11.139538},{"c":11.14,"h":11.165,"l":11.12,"n":132,"o":11.15,"t":"2026-10-16T14:55:00Z","v":33252,"vw":11.156001},{"c":11.13,"h":11.14,"l":11.11,"n":130,"o":11.13,"t":"2026-10-16T15:00:00Z","v":7710,"vw":11.124686},{"c":11.07,"h":11.11,"l":11.07,"n":189,"o":11.1,"t":"2026-10-16T15:05:00Z","v":17582,"vw":11.091153},{"c":11.08,"h":11.0866,"l":11.05,"n":108,"o":11.06,"t":"2026-10-16T15:10:00Z","v":5963,"vw":11.069448},{"c":11.01,"h":11.08,"l":11,"n":115,"o":11.08,"t":"2026-10-16T15:15:00Z","v":8352,"vw":11.046453},{"c":10.98,"h":11.03,"l":10.98,"n":217,"o":11.02,"t":"2026-10-16T15:20:00Z","v":15265,"vw":11.005869},{"c":10.9986,"h":11,"l":10.97,"n":108,"o":10.98,"t":"2026-10-16T15:25:00Z","v":6957,"vw":10.987107},{"c":11.11,"h":11.11,"l":11.01,"n":196,"o":11.01,"t":"2026-10-16T15:30:00Z","v":12169,"vw":11.073745},{"c":11.02,"h":11.11,"l":11.02,"n":224,"o":11.1,"t":"2026-10-16T15:35:00Z","v":13010,"vw":11.056641},{"c":11.0299,"h":11.045,"l":10.99,"n":148,"o":11,"t":"2026-10-16T15:40:00Z","v":8580,"vw":11.021893},{"c":11.03,"h":11.05,"l":11.02,"n":129,"o":11.02,"t":"2026-10-16T15:45:00Z","v":6707,"vw":11.032994},{"c":10.975,"h":11.03,"l":10.975,"n":175,"o":11.02,"t":"2026-10-16T15:50:00Z","v":10463,"vw":11.011653},{"c":10.99,"h":11.01,"l":10.98,"n":137,"o":10.98,"t":"2026-10-16T15:55:00Z","v":8984,"vw":10.994493},{"c":10.94,"h":10.985,"l":10.94,"n":140,"o":10.98,"t":"2026-10-16T16:00:00Z","v":7653,"vw":10.962491},{"c":10.915,"h":10.94,"l":10.915,"n":163,"o":10.94,"t":"2026-10-16T16:05:00Z","v":8329,"vw":10.924138},{"c":10.92,"h":10.92,"l":10.9023,"n":115,"o":10.91,"t":"2026-10-16T16:10:00Z","v":5810,"vw":10.913611},{"c":10.94,"h":10.94,"l":10.91,"n":124,"o":10.92,"t":"2026-10-16T16:15:00Z","v":7052,"vw":10.93151},{"c":10.915,"h":10.94,"l":10.91,"n":105,"o":10.94,"t":"2026-10-16T16:20:00Z","v":6316,"vw":10.924305},{"c":10.88,"h":10.91,"l":10.88,"n":193,"o":10.91,"t":"2026-10-16T16:25:00Z","v":8812,"vw":10.893859},{"c":10.87,"h":10.885,"l":10.86,"n":204,"o":10.875,"t":"2026-10-16T16:30:00Z","v":11810,"vw":10.87033},{"c":10.87,"h":10.87,"l":10.855,"n":345,"o":10.87,"t":"2026-10-16T16:35:00Z","v":23687,"vw":10.860681},{"c":10.87,"h":10.89,"l":10.865,"n":173,"o":10.88,"t":"2026-10-16T16:40:00Z","v":7923,"vw":10.87853},{"c":10.88,"h":10.89,"l":10.865,"n":139,"o":10.87,"t":"2026-10-16T16:45:00Z","v":6520,"vw":10.876445},{"c":10.88,"h":10.9,"l":10.865,"n":190,"o":10.87,"t":"2026-10-16T16:50:00Z","v":8525,"vw":10.883015},{"c":10.88,"h":10.885,"l":10.86,"n":154,"o":10.87,"t":"2026-10-16T16:55:00Z","v":9329,"vw":10.870622},{"c":10.85,"h":10.89,"l":10.83,"n":207,"o":10.88,"t":"2026-10-16T17:00:00Z","v":13458,"vw":10.859572},{"c":10.82,"h":10.85,"l":10.81,"n":140,"o":10.85,"t":"2026-10-16T17:05:00Z","v":7510,"vw":10.828651},{"c":10.785,"h":10.81,"l":10.785,"n":126,"o":10.81,"t":"2026-10-16T17:10:00Z","v":7005,"vw":10.799134},{"c":10.78,"h":10.8,"l":10.765,"n":123,"o":10.785,"t":"2026-10-16T17:15:00Z","v":6104,"vw":10.775181},{"c":10.79,"h":10.79,"l":10.77,"n":186,"o":10.79,"t":"2026-10-16T17:20:00Z","v":10709,"vw":10.778605},{"c":10.815,"h":10.815,"l":10.79,"n":170,"o":10.79,"t":"2026-10-16T17:25:00Z","v":5510,"vw":10.798522},{"c":10.84,"h":10.84,"l":10.81,"n":156,"o":10.81,"t":"2026-10-16T17:30:00Z","v":11259,"vw":10.830806},{"c":10.79,"h":10.83,"l":10.785,"n":191,"o":10.83,"t":"2026-10-16T17:35:00Z","v":7235,"vw":10.802145},{"c":10.78,"h":10.82,"l":10.775,"n":227,"o":10.79,"t":"2026-10-16T17:40:00Z","v":11328,"vw":10.7919},{"c":10.77,"h":10.81,"l":10.77,"n":175,"o":10.79,"t":"2026-10-16T17:45:00Z","v":9538,"vw":10.793456},{"c":10.76,"h":10.77,"l":10.73,"n":277,"o":10.77,"t":"2026-10-16T17:50:00Z","v":19469,"vw":10.757082},{"c":10.805,"h":10.825,"l":10.76,"n":155,"o":10.76,"t":"2026-10-16T17:55:00Z","v":15673,"vw":10.805995},{"c":10.765,"h":10.805,"l":10.7601,"n":147,"o":10.805,"t":"2026-10-16T18:00:00Z","v":7431,"vw":10.781857},{"c":10.785,"h":10.785,"l":10.75,"n":121,"o":10.76,"t":"2026-10-16T18:05:00Z","v":6571,"vw":10.770815},{"c":10.74,"h":10.78,"l":10.74,"n":219,"o":10.78,"t":"2026-10-16T18:10:00Z","v":12419,"vw":10.751891},{"c":10.75,"h":10.755,"l":10.73,"n":277,"o":10.73,"t":"2026-10-16T18:15:00Z","v":36620,"vw":10.738096},{"c":10.75,"h":10.785,"l":10.75,"n":309,"o":10.75,"t":"2026-10-16T18:20:00Z","v":16021,"vw":10.764163},{"c":10.75,"h":10.76,"l":10.745,"n":129,"o":10.76,"t":"2026-10-16T18:25:00Z","v":6905,"vw":10.749846},{"c":10.78,"h":10.785,"l":10.75,"n":164,"o":10.75,"t":"2026-10-16T18:30:00Z","v":7579,"vw":10.769828},{"c":10.81,"h":10.81,"l":10.78,"n":269,"o":10.78,"t":"2026-10-16T18:35:00Z","v":13618,"vw":10.785566},{"c":10.845,"h":10.86,"l":10.8,"n":278,"o":10.81,"t":"2026-10-16T18:40:00Z","v":19272,"vw":10.825443},{"c":10.825,"h":10.86,"l":10.815,"n":204,"o":10.86,"t":"2026-10-16T18:45:00Z","v":11100,"vw":10.837529},{"c":10.77,"h":10.84,"l":10.7,"n":586,"o":10.83,"t":"2026-10-16T18:50:00Z","v":46106,"vw":10.762412},{"c":10.78,"h":10.78,"l":10.76,"n":225,"o":10.77,"t":"2026-10-16T18:55:00Z","v":12145,"vw":10.772},{"c":10.81,"h":10.86,"l":10.795,"n":341,"o":10.795,"t":"2026-10-16T19:00:00Z","v":23387,"vw":10.823094},{"c":10.795,"h":10.82,"l":10.78,"n":206,"o":10.81,"t":"2026-10-16T19:05:00Z","v":12740,"vw":10.80494},{"c":10.84,"h":10.855,"l":10.8,"n":246,"o":10.8,"t":"2026-10-16T19:10:00Z","v":12182,"vw":10.836637},{"c":10.81,"h":10.87,"l":10.8,"n":256,"o":10.85,"t":"2026-10-16T19:15:00Z","v":15621,"vw":10.843437},{"c":10.84,"h":10.84,"l":10.8,"n":295,"o":10.81,"t":"2026-10-16T19:20:00Z","v":17503,"vw":10.824789},{"c":10.9,"h":10.92,"l":10.84,"n":725,"o":10.84,"t":"2026-10-16T19:25:00Z","v":62553,"vw":10.88823},{"c":10.915,"h":10.96,"l":10.89,"n":599,"o":10.91,"t":"2026-10-16T19:30:00Z","v":59390,"vw":10.933887},{"c":10.92,"h":10.99,"l":10.89,"n":865,"o":10.915,"t":"2026-10-16T19:35:00Z","v":102011,"vw":10.94297},{"c":10.845,"h":10.92,"l":10.82,"n":1335,"o":10.92,"t":"2026-10-16T19:40:00Z","v":144874,"vw":10.891874},{"c":10.87,"h":10.9,"l":10.85,"n":1054,"o":10.85,"t":"2026-10-16T19:45:00Z","v":102810,"vw":10.876788},{"c":10.785,"h":10.87,"l":10.78,"n":1072,"o":10.87,"t":"2026-10-16T19:50:00Z","v":87976,"vw":10.815733},{"c":10.78,"h":10.87,"l":10.77,"n":3503,"o":10.79,"t":"2026-10-16T19:55:00Z","v":410859,"vw":10.808652},{"c":10.9,"h":10.9,"l":10.78,"n":24,"o":10.78,"t":"2026-10-16T20:00:00Z","v":568157,"vw":10.78007},{"c":10.82,"h":10.82,"l":10.82,"n":1,"o":10.82,"t":"2026-10-16T20:50:00Z","v":300,"vw":10.82},{"c":10.75,"h":11.05,"l":10.7,"n":43,"o":11.05,"t":"2026-10-19T08:05:00Z","v":4051,"vw":10.969231},{"c":10.9,"h":11.05,"l":10.85,"n":58,"o":10.95,"t":"2026-10-19T08:10:00Z","v":6191,"vw":10.905417},{"c":10.95,"h":10.95,"l":10.9,"n":24,"o":10.9,"t":"2026-10-19T08:15:00Z","v":965,"vw":10.941365},{"c":11.05,"h":11.05,"l":10.95,"n":17,"o":10.95,"t":"2026-10-19T08:30:00Z","v":663,"vw":10.97193},{"c":10.69,"h":10.85,"l":10.69,"n":76,"o":10.85,"t":"2026-10-19T11:10:00Z","v":3467,"vw":10.80719},{"c":10.8,"h":10.8,"l":10.8,"n":6,"o":10.8,"t":"2026-10-19T11:15:00Z","v":1021,"vw":10.8},{"c":10.84,"h":10.84,"l":10.8,"n":7,"o":10.8,"t":"2026-10-19T12:50:00Z","v":238,"vw":10.822833},{"c":10.81,"h":10.83,"l":10.75,"n":41,"o":10.78,"t":"2026-10-19T13:05:00Z","v":3392,"vw":10.781941},{"c":10.78,"h":10.81,"l":10.78,"n":13,"o":10.81,"t":"2026-10-19T13:10:00Z","v":1680,"vw":10.783647},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-10-19T13:25:00Z","v":100,"vw":10.78},{"c":11,"h":11.16,"l":10.865,"n":101,"o":11.01,"t":"2026-10-19T13:30:00Z","v":42355,"vw":11.004659},{"c":10.995,"h":11.1,"l":10.96,"n":107,"o":11.1,"t":"2026-10-19T13:35:00Z","v":11547,"vw":11.068403},{"c":10.87,"h":11.07,"l":10.87,"n":276,"o":11.02,"t":"2026-10-19T13:40:00Z","v":79281,"vw":10.990678},{"c":10.94,"h":10.97,"l":10.865,"n":283,"o":10.865,"t":"2026-10-19T13:45:00Z","v":33447,"vw":10.916323},{"c":10.99,"h":11,"l":10.9,"n":120,"o":10.9,"t":"2026-10-19T13:50:00Z","v":19950,"vw":10.945154},{"c":10.995,"h":10.995,"l":10.985,"n":93,"o":10.985,"t":"2026-10-19T13:55:00Z","v":3019,"vw":10.990694},{"c":11.085,"h":11.09,"l":10.97,"n":302,"o":10.99,"t":"2026-10-19T14:00:00Z","v":31224,"vw":11.03203},{"c":11.14,"h":11.2,"l":11.04,"n":183,"o":11.08,"t":"2026-10-19T14:05:00Z","v":16316,"vw":11.137598},{"c":11.2,"h":11.2,"l":11.07,"n":244,"o":11.12,"t":"2026-10-19T14:10:00Z","v":23257,"vw":11.126267},{"c":11.24,"h":11.26,"l":11.185,"n":135,"o":11.185,"t":"2026-10-19T14:15:00Z","v":4635,"vw":11.226316},{"c":11.41,"h":11.44,"l":11.225,"n":450,"o":11.23,"t":"2026-10-19T14:20:00Z","v":36288,"vw":11.33144},{"c":11.455,"h":11.52,"l":11.4,"n":416,"o":11.425,"t":"2026-10-19T14:25:00Z","v":68013,"vw":11.478681},{"c":11.425,"h":11.5,"l":11.395,"n":441,"o":11.455,"t":"2026-10-19T14:30:00Z","v":62232,"vw":11.47325},{"c":11.335,"h":11.49,"l":11.335,"n":208,"o":11.42,"t":"2026-10-19T14:35:00Z","v":11617,"vw":11.450587},{"c":11.36,"h":11.39,"l":11.335,"n":229,"o":11.36,"t":"2026-10-19T14:40:00Z","v":17583,"vw":11.361623},{"c":11.34,"h":11.4,"l":11.34,"n":184,"o":11.36,"t":"2026-10-19T14:45:00Z","v":13764,"vw":11.355988},{"c":11.375,"h":11.38,"l":11.33,"n":189,"o":11.335,"t":"2026-10-19T14:50:00Z","v":8816,"vw":11.35455},{"c":11.345,"h":11.39,"l":11.34,"n":262,"o":11.375,"t":"2026-10-19T14:55:00Z","v":20417,"vw":11.365939},{"c":11.375,"h":11.415,"l":11.345,"n":215,"o":11.345,"t":"2026-10-19T15:00:00Z","v":13818,"vw":11.37547},{"c":11.36,"h":11.38,"l":11.34,"n":117,"o":11.36,"t":"2026-10-19T15:05:00Z","v":6730,"vw":11.365751},{"c":11.39,"h":11.405,"l":11.365,"n":223,"o":11.365,"t":"2026-10-19T15:10:00Z","v":16508,"vw":11.378718},{"c":11.4,"h":11.415,"l":11.385,"n":183,"o":11.395,"t":"2026-10-19T15:15:00Z","v":6303,"vw":11.401223},{"c":11.385,"h":11.46,"l":11.385,"n":482,"o":11.4,"t":"2026-10-19T15:20:00Z","v":36426,"vw":11.422886},{"c":11.38,"h":11.41,"l":11.37,"n":398,"o":11.38,"t":"2026-10-19T15:25:00Z","v":30080,"vw":11.391212},{"c":11.4,"h":11.41,"l":11.38,"n":207,"o":11.38,"t":"2026-10-19T15:30:00Z","v":11951,"vw":11.395404},{"c":11.39,"h":11.4,"l":11.38,"n":169,"o":11.4,"t":"2026-10-19T15:35:00Z","v":11327,"vw":11.390565},{"c":11.38,"h":11.38,"l":11.345,"n":153,"o":11.38,"t":"2026-10-19T15:40:00Z","v":7342,"vw":11.367407},{"c":11.34,"h":11.36,"l":11.335,"n":110,"o":11.36,"t":"2026-10-19T15:45:00Z","v":7429,"vw":11.342174},{"c":11.365,"h":11.365,"l":11.35,"n":149,"o":11.35,"t":"2026-10-19T15:50:00Z","v":6818,"vw":11.355576},{"c":11.36,"h":11.37,"l":11.36,"n":146,"o":11.36,"t":"2026-10-19T15:55:00Z","v":5285,"vw":11.362237},{"c":11.33,"h":11.35,"l":11.31,"n":369,"o":11.35,"t":"2026-10-19T16:00:00Z","v":62384,"vw":11.33552},{"c":11.32,"h":11.33,"l":11.29,"n":148,"o":11.32,"t":"2026-10-19T16:05:00Z","v":9444,"vw":11.309953},{"c":11.385,"h":11.3999,"l":11.32,"n":149,"o":11.32,"t":"2026-10-19T16:10:00Z","v":8644,"vw":11.37269},{"c":11.37,"h":11.44,"l":11.37,"n":315,"o":11.385,"t":"2026-10-19T16:15:00Z","v":23405,"vw":11.411205},{"c":11.415,"h":11.42,"l":11.37,"n":91,"o":11.385,"t":"2026-10-19T16:20:00Z","v":4394,"vw":11.40171},{"c":11.43,"h":11.43,"l":11.41,"n":88,"o":11.41,"t":"2026-10-19T16:25:00Z","v":2867,"vw":11.419343},{"c":11.445,"h":11.445,"l":11.41,"n":134,"o":11.44,"t":"2026-10-19T16:30:00Z","v":7968,"vw":11.432534},{"c":11.465,"h":11.465,"l":11.45,"n":73,"o":11.45,"t":"2026-10-19T16:35:00Z","v":2141,"vw":11.458399},{"c":11.45,"h":11.495,"l":11.45,"n":153,"o":11.465,"t":"2026-10-19T16:40:00Z","v":8662,"vw":11.475755},{"c":11.41,"h":11.43,"l":11.4,"n":85,"o":11.43,"t":"2026-10-19T16:45:00Z","v":5547,"vw":11.411325},{"c":11.4,"h":11.4,"l":11.39,"n":86,"o":11.39,"t":"2026-10-19T16:50:00Z","v":6185,"vw":11.394013},{"c":11.4,"h":11.4,"l":11.38,"n":50,"o":11.39,"t":"2026-10-19T16:55:00Z","v":1798,"vw":11.394},{"c":11.43,"h":11.43,"l":11.38,"n":136,"o":11.39,"t":"2026-10-19T17:00:00Z","v":7711,"vw":11.403006},{"c":11.425,"h":11.435,"l":11.41,"n":109,"o":11.42,"t":"2026-10-19T17:05:00Z","v":6673,"vw":11.420938},{"c":11.42,"h":11.43,"l":11.41,"n":117,"o":11.425,"t":"2026-10-19T17:10:00Z","v":5752,"vw":11.419747},{"c":11.41,"h":11.42,"l":11.39,"n":210,"o":11.415,"t":"2026-10-19T17:15:00Z","v":24774,"vw":11.411039},{"c":11.37,"h":11.4,"l":11.365,"n":134,"o":11.4,"t":"2026-10-19T17:20:00Z","v":9891,"vw":11.386547},{"c":11.39,"h":11.39,"l":11.37,"n":79,"o":11.38,"t":"2026-10-19T17:25:00Z","v":4698,"vw":11.382626},{"c":11.3653,"h":11.3903,"l":11.365,"n":122,"o":11.39,"t":"2026-10-19T17:30:00Z","v":6735,"vw":11.378884},{"c":11.34,"h":11.37,"l":11.34,"n":166,"o":11.37,"t":"2026-10-19T17:35:00Z","v":8584,"vw":11.357766},{"c":11.31,"h":11.33,"l":11.2901,"n":184,"o":11.33,"t":"2026-10-19T17:40:00Z","v":8071,"vw":11.318438},{"c":11.25,"h":11.305,"l":11.25,"n":118,"o":11.305,"t":"2026-10-19T17:45:00Z","v":5276,"vw":11.268774},{"c":11.26,"h":11.26,"l":11.23,"n":135,"o":11.25,"t":"2026-10-19T17:50:00Z","v":6926,"vw":11.247002},{"c":11.27,"h":11.275,"l":11.25,"n":172,"o":11.26,"t":"2026-10-19T17:55:00Z","v":7711,"vw":11.265879},{"c":11.28,"h":11.28,"l":11.25,"n":189,"o":11.27,"t":"2026-10-19T18:00:00Z","v":11235,"vw":11.267154},{"c":11.26,"h":11.27,"l":11.25,"n":91,"o":11.27,"t":"2026-10-19T18:05:00Z","v":7713,"vw":11.267903},{"c":11.27,"h":11.27,"l":11.25,"n":284,"o":11.26,"t":"2026-10-19T18:10:00Z","v":19316,"vw":11.262678},{"c":11.315,"h":11.32,"l":11.27,"n":153,"o":11.27,"t":"2026-10-19T18:15:00Z","v":6619,"vw":11.291576},{"c":11.305,"h":11.32,"l":11.3,"n":165,"o":11.32,"t":"2026-10-19T18:20:00Z","v":8008,"vw":11.31534},{"c":11.28,"h":11.32,"l":11.28,"n":152,"o":11.305,"t":"2026-10-19T18:25:00Z","v":6655,"vw":11.294729},{"c":11.29,"h":11.3,"l":11.28,"n":144,"o":11.28,"t":"2026-10-19T18:30:00Z","v":7553,"vw":11.294014},{"c":11.29,"h":11.3,"l":11.27,"n":187,"o":11.29,"t":"2026-10-19T18:35:00Z","v":10475,"vw":11.290051},{"c":11.29,"h":11.3,"l":11.29,"n":76,"o":11.3,"t":"2026-10-19T18:40:00Z","v":3029,"vw":11.293526},{"c":11.325,"h":11.33,"l":11.29,"n":134,"o":11.29,"t":"2026-10-19T18:45:00Z","v":7271,"vw":11.314976},{"c":11.33,"h":11.345,"l":11.315,"n":248,"o":11.32,"t":"2026-10-19T18:50:00Z","v":14976,"vw":11.326131},{"c":11.32,"h":11.32,"l":11.305,"n":123,"o":11.32,"t":"2026-10-19T18:55:00Z","v":7325,"vw":11.315156},{"c":11.325,"h":11.335,"l":11.32,"n":193,"o":11.32,"t":"2026-10-19T19:00:00Z","v":9993,"vw":11.328319},{"c":11.34,"h":11.37,"l":11.315,"n":314,"o":11.325,"t":"2026-10-19T19:05:00Z","v":22651,"vw":11.334002},{"c":11.35,"h":11.355,"l":11.34,"n":83,"o":11.34,"t":"2026-10-19T19:10:00Z","v":4685,"vw":11.345254},{"c":11.35,"h":11.36,"l":11.34,"n":184,"o":11.35,"t":"2026-10-19T19:15:00Z","v":10988,"vw":11.352666},{"c":11.35,"h":11.37,"l":11.35,"n":209,"o":11.35,"t":"2026-10-19T19:20:00Z","v":9978,"vw":11.361412},{"c":11.34,"h":11.355,"l":11.305,"n":333,"o":11.3511,"t":"2026-10-19T19:25:00Z","v":20069,"vw":11.328635},{"c":11.36,"h":11.385,"l":11.335,"n":269,"o":11.335,"t":"2026-10-19T19:30:00Z","v":19031,"vw":11.359329},{"c":11.38,"h":11.38,"l":11.35,"n":252,"o":11.35,"t":"2026-10-19T19:35:00Z","v":15894,"vw":11.375636},{"c":11.39,"h":11.395,"l":11.375,"n":261,"o":11.375,"t":"2026-10-19T19:40:00Z","v":16037,"vw":11.381696},{"c":11.36,"h":11.4,"l":11.36,"n":326,"o":11.39,"t":"2026-10-19T19:45:00Z","v":19733,"vw":11.371991},{"c":11.345,"h":11.35,"l":11.33,"n":390,"o":11.35,"t":"2026-10-19T19:50:00Z","v":19829,"vw":11.33987},{"c":11.36,"h":11.37,"l":11.32,"n":1861,"o":11.345,"t":"2026-10-19T19:55:00Z","v":142301,"vw":11.349249},{"c":11.35,"h":11.36,"l":11.35,"n":36,"o":11.36,"t":"2026-10-19T20:00:00Z","v":325817,"vw":11.350034},{"c":11.45,"h":11.45,"l":11.45,"n":15,"o":11.45,"t":"2026-10-20T11:00:00Z","v":306,"vw":11.45},{"c":11.3,"h":11.3,"l":11.3,"n":2,"o":11.3,"t":"2026-10-20T12:10:00Z","v":671,"vw":11.3},{"c":11.22,"h":11.44,"l":11.07,"n":105,"o":11.35,"t":"2026-10-20T13:30:00Z","v":16272,"vw":11.276616},{"c":11.405,"h":11.405,"l":11.2069,"n":58,"o":11.305,"t":"2026-10-20T13:35:00Z","v":3109,"vw":11.349873},{"c":11.535,"h":11.57,"l":11.4,"n":258,"o":11.405,"t":"2026-10-20T13:40:00Z","v":21257,"vw":11.50822},{"c":11.4411,"h":11.535,"l":11.4411,"n":66,"o":11.535,"t":"2026-10-20T13:45:00Z","v":9266,"vw":11.530513},{"c":11.61,"h":11.67,"l":11.51,"n":169,"o":11.515,"t":"2026-10-20T13:50:00Z","v":67778,"vw":11.519427},{"c":11.69,"h":11.71,"l":11.55,"n":211,"o":11.6275,"t":"2026-10-20T13:55:00Z","v":11877,"vw":11.621775},{"c":11.63,"h":11.69,"l":11.595,"n":179,"o":11.69,"t":"2026-10-20T14:00:00Z","v":8147,"vw":11.638293},{"c":11.625,"h":11.66,"l":11.6,"n":145,"o":11.645,"t":"2026-10-20T14:05:00Z","v":5700,"vw":11.631774},{"c":11.6575,"h":11.67,"l":11.62,"n":308,"o":11.625,"t":"2026-10-20T14:10:00Z","v":16696,"vw":11.644868},{"c":11.645,"h":11.7,"l":11.645,"n":144,"o":11.67,"t":"2026-10-20T14:15:00Z","v":13716,"vw":11.682312},{"c":11.675,"h":11.675,"l":11.605,"n":195,"o":11.67,"t":"2026-10-20T14:20:00Z","v":10233,"vw":11.646397},{"c":11.68,"h":11.72,"l":11.61,"n":222,"o":11.67,"t":"2026-10-20T14:25:00Z","v":15264,"vw":11.657186},{"c":11.7,"h":11.76,"l":11.665,"n":260,"o":11.67,"t":"2026-10-20T14:30:00Z","v":16851,"vw":11.710973},{"c":11.75,"h":11.775,"l":11.68,"n":271,"o":11.72,"t":"2026-10-20T14:35:00Z","v":35622,"vw":11.738662},{"c":11.79,"h":11.79,"l":11.73,"n":207,"o":11.74,"t":"2026-10-20T14:40:00Z","v":10061,"vw":11.761429},{"c":11.79,"h":11.82,"l":11.7583,"n":320,"o":11.79,"t":"2026-10-20T14:45:00Z","v":24418,"vw":11.795254},{"c":11.74,"h":11.79,"l":11.74,"n":244,"o":11.77,"t":"2026-10-20T14:50:00Z","v":15410,"vw":11.757823},{"c":11.73,"h":11.79,"l":11.705,"n":424,"o":11.74,"t":"2026-10-20T14:55:00Z","v":53118,"vw":11.749096},{"c":11.8,"h":11.83,"l":11.73,"n":197,"o":11.73,"t":"2026-10-20T15:00:00Z","v":10769,"vw":11.778818},{"c":11.78,"h":11.81,"l":11.775,"n":284,"o":11.81,"t":"2026-10-20T15:05:00Z","v":22001,"vw":11.794864},{"c":11.67,"h":11.775,"l":11.67,"n":387,"o":11.775,"t":"2026-10-20T15:10:00Z","v":23137,"vw":11.726323},{"c":11.685,"h":11.72,"l":11.65,"n":315,"o":11.65,"t":"2026-10-20T15:15:00Z","v":23506,"vw":11.688964},{"c":11.7406,"h":11.7406,"l":11.67,"n":228,"o":11.68,"t":"2026-10-20T15:20:00Z","v":10512,"vw":11.695909},{"c":11.77,"h":11.77,"l":11.74,"n":256,"o":11.745,"t":"2026-10-20T15:25:00Z","v":13341,"vw":11.752708},{"c":11.75,"h":11.77,"l":11.74,"n":148,"o":11.77,"t":"2026-10-20T15:30:00Z","v":6491,"vw":11.746272},{"c":11.745,"h":11.77,"l":11.74,"n":203,"o":11.75,"t":"2026-10-20T15:35:00Z","v":22493,"vw":11.745656},{"c":11.73,"h":11.76,"l":11.73,"n":157,"o":11.745,"t":"2026-10-20T15:40:00Z","v":6206,"vw":11.742604},{"c":11.67,"h":11.72,"l":11.66,"n":217,"o":11.72,"t":"2026-10-20T15:45:00Z","v":11950,"vw":11.680455},{"c":11.71,"h":11.715,"l":11.67,"n":256,"o":11.67,"t":"2026-10-20T15:50:00Z","v":20667,"vw":11.699491},{"c":11.71,"h":11.71,"l":11.71,"n":58,"o":11.71,"t":"2026-10-20T15:55:00Z","v":853,"vw":11.71},{"c":11.63,"h":11.69,"l":11.63,"n":97,"o":11.69,"t":"2026-10-20T16:00:00Z","v":2870,"vw":11.659501},{"c":11.615,"h":11.65,"l":11.61,"n":826,"o":11.625,"t":"2026-10-20T16:05:00Z","v":4925,"vw":11.62173},{"c":11.575,"h":11.615,"l":11.54,"n":273,"o":11.615,"t":"2026-10-20T16:10:00Z","v":25300,"vw":11.578387},{"c":11.57,"h":11.62,"l":11.57,"n":121,"o":11.5722,"t":"2026-10-20T16:15:00Z","v":4783,"vw":11.589096},{"c":11.6,"h":11.6,"l":11.58,"n":83,"o":11.58,"t":"2026-10-20T16:20:00Z","v":2489,"vw":11.584444},{"c":11.66,"h":11.68,"l":11.63,"n":360,"o":11.645,"t":"2026-10-20T16:25:00Z","v":35045,"vw":11.653627},{"c":11.67,"h":11.69,"l":11.67,"n":147,"o":11.67,"t":"2026-10-20T16:30:00Z","v":5938,"vw":11.676326},{"c":11.68,"h":11.7,"l":11.68,"n":148,"o":11.68,"t":"2026-10-20T16:35:00Z","v":6671,"vw":11.686322},{"c":11.67,"h":11.68,"l":11.67,"n":59,"o":11.68,"t":"2026-10-20T16:40:00Z","v":1976,"vw":11.671204},{"c":11.69,"h":11.69,"l":11.67,"n":96,"o":11.67,"t":"2026-10-20T16:45:00Z","v":3701,"vw":11.677892},{"c":11.66,"h":11.695,"l":11.66,"n":154,"o":11.695,"t":"2026-10-20T16:50:00Z","v":5163,"vw":11.673905},{"c":11.66,"h":11.67,"l":11.66,"n":56,"o":11.67,"t":"2026-10-20T16:55:00Z","v":2631,"vw":11.663784},{"c":11.66,"h":11.66,"l":11.66,"n":57,"o":11.66,"t":"2026-10-20T17:00:00Z","v":1549,"vw":11.66},{"c":11.66,"h":11.66,"l":11.66,"n":92,"o":11.66,"t":"2026-10-20T17:05:00Z","v":1852,"vw":11.66},{"c":11.7,"h":11.7,"l":11.66,"n":208,"o":11.66,"t":"2026-10-20T17:10:00Z","v":7844,"vw":11.672633},{"c":11.73,"h":11.74,"l":11.7,"n":117,"o":11.7,"t":"2026-10-20T17:15:00Z","v":5037,"vw":11.725128},{"c":11.725,"h":11.73,"l":11.72,"n":88,"o":11.73,"t":"2026-10-20T17:20:00Z","v":4723,"vw":11.728411},{"c":11.73,"h":11.74,"l":11.725,"n":141,"o":11.725,"t":"2026-10-20T17:25:00Z","v":9780,"vw":11.734807},{"c":11.74,"h":11.75,"l":11.73,"n":165,"o":11.73,"t":"2026-10-20T17:30:00Z","v":9916,"vw":11.7385},{"c":11.765,"h":11.79,"l":11.745,"n":159,"o":11.75,"t":"2026-10-20T17:35:00Z","v":7028,"vw":11.763981},{"c":11.78,"h":11.79,"l":11.76,"n":147,"o":11.76,"t":"2026-10-20T17:40:00Z","v":4112,"vw":11.774245},{"c":11.77,"h":11.78,"l":11.77,"n":78,"o":11.77,"t":"2026-10-20T17:45:00Z","v":2440,"vw":11.776234},{"c":11.78,"h":11.78,"l":11.78,"n":92,"o":11.78,"t":"2026-10-20T17:50:00Z","v":3962,"vw":11.78},{"c":11.78,"h":11.78,"l":11.77,"n":43,"o":11.77,"t":"2026-10-20T17:55:00Z","v":1679,"vw":11.771484},{"c":11.77,"h":11.775,"l":11.765,"n":119,"o":11.765,"t":"2026-10-20T18:00:00Z","v":3785,"vw":11.770022},{"c":11.78,"h":11.78,"l":11.76,"n":127,"o":11.77,"t":"2026-10-20T18:05:00Z","v":5876,"vw":11.773788},{"c":11.83,"h":11.845,"l":11.78,"n":235,"o":11.78,"t":"2026-10-20T18:10:00Z","v":13184,"vw":11.811127},{"c":11.81,"h":11.825,"l":11.8,"n":86,"o":11.82,"t":"2026-10-20T18:15:00Z","v":3913,"vw":11.814882},{"c":11.82,"h":11.82,"l":11.81,"n":123,"o":11.81,"t":"2026-10-20T18:20:00Z","v":3236,"vw":11.817658},{"c":11.81,"h":11.82,"l":11.8,"n":102,"o":11.82,"t":"2026-10-20T18:25:00Z","v":2538,"vw":11.810884},{"c":11.75,"h":11.8,"l":11.75,"n":149,"o":11.8,"t":"2026-10-20T18:30:00Z","v":5740,"vw":11.784629},{"c":11.77,"h":11.77,"l":11.74,"n":145,"o":11.74,"t":"2026-10-20T18:35:00Z","v":5989,"vw":11.757647},{"c":11.755,"h":11.76,"l":11.755,"n":85,"o":11.76,"t":"2026-10-20T18:40:00Z","v":2854,"vw":11.758275},{"c":11.78,"h":11.785,"l":11.76,"n":148,"o":11.76,"t":"2026-10-20T18:45:00Z","v":7571,"vw":11.765451},{"c":11.78,"h":11.79,"l":11.77,"n":138,"o":11.78,"t":"2026-10-20T18:50:00Z","v":8814,"vw":11.775634},{"c":11.78,"h":11.79,"l":11.78,"n":59,"o":11.78,"t":"2026-10-20T18:55:00Z","v":3104,"vw":11.780981},{"c":11.82,"h":11.825,"l":11.78,"n":243,"o":11.79,"t":"2026-10-20T19:00:00Z","v":12874,"vw":11.799054},{"c":11.83,"h":11.84,"l":11.82,"n":153,"o":11.82,"t":"2026-10-20T19:05:00Z","v":7335,"vw":11.833015},{"c":11.8,"h":11.84,"l":11.8,"n":232,"o":11.84,"t":"2026-10-20T19:10:00Z","v":14096,"vw":11.814014},{"c":11.8,"h":11.8,"l":11.78,"n":201,"o":11.8,"t":"2026-10-20T19:15:00Z","v":9839,"vw":11.788209},{"c":11.75,"h":11.785,"l":11.74,"n":171,"o":11.785,"t":"2026-10-20T19:20:00Z","v":9467,"vw":11.757479},{"c":11.795,"h":11.8,"l":11.76,"n":289,"o":11.76,"t":"2026-10-20T19:25:00Z","v":14262,"vw":11.782885},{"c":11.825,"h":11.825,"l":11.795,"n":262,"o":11.8,"t":"2026-10-20T19:30:00Z","v":15423,"vw":11.811955},{"c":11.819,"h":11.83,"l":11.805,"n":315,"o":11.82,"t":"2026-10-20T19:35:00Z","v":16029,"vw":11.812792},{"c":11.795,"h":11.815,"l":11.795,"n":422,"o":11.81,"t":"2026-10-20T19:40:00Z","v":22430,"vw":11.804475},{"c":11.82,"h":11.82,"l":11.79,"n":515,"o":11.8,"t":"2026-10-20T19:45:00Z","v":34761,"vw":11.800488},{"c":11.76,"h":11.812,"l":11.75,"n":756,"o":11.81,"t":"2026-10-20T19:50:00Z","v":60011,"vw":11.772049},{"c":11.83,"h":11.84,"l":11.76,"n":1893,"o":11.76,"t":"2026-10-20T19:55:00Z","v":165501,"vw":11.805828},{"c":11.81,"h":11.81,"l":11.81,"n":34,"o":11.81,"t":"2026-10-20T20:00:00Z","v":346454,"vw":11.81},{"c":11.81,"h":11.81,"l":11.81,"n":2,"o":11.81,"t":"2026-10-20T21:00:00Z","v":21787,"vw":11.81},{"c":11.93,"h":11.93,"l":11.93,"n":7,"o":11.93,"t":"2026-10-21T08:00:00Z","v":263,"vw":11.93},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-21T10:10:00Z","v":500,"vw":11.9},{"c":11.85,"h":11.9,"l":11.85,"n":34,"o":11.9,"t":"2026-10-21T11:15:00Z","v":1435,"vw":11.895385},{"c":11.92,"h":11.92,"l":11.92,"n":7,"o":11.92,"t":"2026-10-21T11:50:00Z","v":950,"vw":11.92},{"c":11.89,"h":11.89,"l":11.89,"n":20,"o":11.89,"t":"2026-10-21T13:00:00Z","v":610,"vw":11.89},{"c":11.83,"h":12.01,"l":11.78,"n":227,"o":11.9,"t":"2026-10-21T13:30:00Z","v":37292,"vw":11.889173},{"c":11.925,"h":11.95,"l":11.79,"n":136,"o":11.79,"t":"2026-10-21T13:35:00Z","v":9342,"vw":11.883322},{"c":11.985,"h":12.02,"l":11.925,"n":154,"o":11.925,"t":"2026-10-21T13:40:00Z","v":14255,"vw":11.982936},{"c":12.11,"h":12.12,"l":12.025,"n":220,"o":12.04,"t":"2026-10-21T13:45:00Z","v":19627,"vw":12.068303},{"c":11.95,"h":12.1647,"l":11.95,"n":94,"o":12.15,"t":"2026-10-21T13:50:00Z","v":10124,"vw":12.036044},{"c":11.99,"h":12.01,"l":11.955,"n":120,"o":11.97,"t":"2026-10-21T13:55:00Z","v":7167,"vw":11.983627},{"c":11.89,"h":12.01,"l":11.835,"n":301,"o":12,"t":"2026-10-21T14:00:00Z","v":51699,"vw":11.928472},{"c":11.96,"h":11.96,"l":11.87,"n":200,"o":11.89,"t":"2026-10-21T14:05:00Z","v":29885,"vw":11.887888},{"c":11.92,"h":11.96,"l":11.9,"n":150,"o":11.96,"t":"2026-10-21T14:10:00Z","v":6102,"vw":11.934066},{"c":11.94,"h":11.94,"l":11.9,"n":143,"o":11.91,"t":"2026-10-21T14:15:00Z","v":8264,"vw":11.915283},{"c":12,"h":12,"l":11.92,"n":185,"o":11.95,"t":"2026-10-21T14:20:00Z","v":17735,"vw":11.94844},{"c":12.03,"h":12.055,"l":11.99,"n":83,"o":11.99,"t":"2026-10-21T14:25:00Z","v":4048,"vw":12.019464},{"c":12,"h":12.04,"l":12,"n":128,"o":12.005,"t":"2026-10-21T14:30:00Z","v":8372,"vw":12.014321},{"c":11.985,"h":12.02,"l":11.98,"n":112,"o":11.9881,"t":"2026-10-21T14:35:00Z","v":6990,"vw":12.002374},{"c":12.01,"h":12.01,"l":11.97,"n":192,"o":11.985,"t":"2026-10-21T14:40:00Z","v":18212,"vw":11.988178},{"c":12.005,"h":12.03,"l":11.995,"n":117,"o":12.03,"t":"2026-10-21T14:45:00Z","v":6904,"vw":12.010465},{"c":11.98,"h":12.03,"l":11.975,"n":225,"o":12.01,"t":"2026-10-21T14:50:00Z","v":13351,"vw":11.990988},{"c":12.02,"h":12.03,"l":11.972,"n":74,"o":11.99,"t":"2026-10-21T14:55:00Z","v":3627,"vw":11.995221},{"c":11.985,"h":12.01,"l":11.98,"n":287,"o":12,"t":"2026-10-21T15:00:00Z","v":35275,"vw":11.992362},{"c":11.95,"h":11.985,"l":11.945,"n":220,"o":11.985,"t":"2026-10-21T15:05:00Z","v":19987,"vw":11.965812},{"c":11.995,"h":12,"l":11.95,"n":184,"o":11.95,"t":"2026-10-21T15:10:00Z","v":14248,"vw":11.979502},{"c":11.995,"h":12.01,"l":11.99,"n":182,"o":12,"t":"2026-10-21T15:15:00Z","v":15067,"vw":11.998081},{"c":11.955,"h":11.98,"l":11.95,"n":278,"o":11.98,"t":"2026-10-21T15:20:00Z","v":19273,"vw":11.962194},{"c":11.95,"h":11.98,"l":11.93,"n":180,"o":11.97,"t":"2026-10-21T15:25:00Z","v":9541,"vw":11.960254},{"c":11.885,"h":11.945,"l":11.885,"n":125,"o":11.945,"t":"2026-10-21T15:30:00Z","v":7626,"vw":11.91829},{"c":11.87,"h":11.885,"l":11.86,"n":203,"o":11.885,"t":"2026-10-21T15:35:00Z","v":10311,"vw":11.874155},{"c":11.905,"h":11.92,"l":11.88,"n":115,"o":11.88,"t":"2026-10-21T15:40:00Z","v":6571,"vw":11.89405},{"c":11.88,"h":11.92,"l":11.88,"n":200,"o":11.9,"t":"2026-10-21T15:45:00Z","v":12637,"vw":11.904138},{"c":11.835,"h":11.85,"l":11.83,"n":120,"o":11.85,"t":"2026-10-21T15:50:00Z","v":4916,"vw":11.848089},{"c":11.83,"h":11.8499,"l":11.825,"n":112,"o":11.84,"t":"2026-10-21T15:55:00Z","v":4399,"vw":11.83528},{"c":11.825,"h":11.835,"l":11.82,"n":220,"o":11.83,"t":"2026-10-21T16:00:00Z","v":10500,"vw":11.827517},{"c":11.815,"h":11.82,"l":11.8001,"n":200,"o":11.82,"t":"2026-10-21T16:05:00Z","v":12601,"vw":11.817223},{"c":11.77,"h":11.81,"l":11.765,"n":123,"o":11.81,"t":"2026-10-21T16:10:00Z","v":7185,"vw":11.778242},{"c":11.785,"h":11.795,"l":11.76,"n":155,"o":11.77,"t":"2026-10-21T16:15:00Z","v":7792,"vw":11.782072},{"c":11.78,"h":11.8,"l":11.78,"n":188,"o":11.785,"t":"2026-10-21T16:20:00Z","v":6600,"vw":11.786067},{"c":11.78,"h":11.79,"l":11.7721,"n":134,"o":11.79,"t":"2026-10-21T16:25:00Z","v":6903,"vw":11.777994},{"c":11.78,"h":11.795,"l":11.78,"n":154,"o":11.79,"t":"2026-10-21T16:30:00Z","v":5983,"vw":11.788507},{"c":11.84,"h":11.84,"l":11.7701,"n":216,"o":11.78,"t":"2026-10-21T16:35:00Z","v":8994,"vw":11.805673},{"c":11.8,"h":11.84,"l":11.78,"n":190,"o":11.84,"t":"2026-10-21T16:40:00Z","v":10675,"vw":11.806335},{"c":11.8,"h":11.82,"l":11.79,"n":135,"o":11.8,"t":"2026-10-21T16:45:00Z","v":4051,"vw":11.802503},{"c":11.805,"h":11.83,"l":11.8,"n":183,"o":11.8,"t":"2026-10-21T16:50:00Z","v":8253,"vw":11.81158},{"c":11.8225,"h":11.83,"l":11.805,"n":140,"o":11.81,"t":"2026-10-21T16:55:00Z","v":5164,"vw":11.821717},{"c":11.875,"h":11.875,"l":11.81,"n":188,"o":11.81,"t":"2026-10-21T17:00:00Z","v":11717,"vw":11.831897},{"c":11.84,"h":11.875,"l":11.84,"n":111,"o":11.875,"t":"2026-10-21T17:05:00Z","v":4444,"vw":11.857751},{"c":11.85,"h":11.855,"l":11.83,"n":162,"o":11.83,"t":"2026-10-21T17:10:00Z","v":8495,"vw":11.845906},{"c":11.83,"h":11.84,"l":11.82,"n":69,"o":11.84,"t":"2026-10-21T17:15:00Z","v":2081,"vw":11.833107},{"c":11.79,"h":11.82,"l":11.79,"n":159,"o":11.82,"t":"2026-10-21T17:20:00Z","v":8219,"vw":11.798638},{"c":11.81,"h":11.82,"l":11.78,"n":186,"o":11.79,"t":"2026-10-21T17:25:00Z","v":10252,"vw":11.802373},{"c":11.83,"h":11.83,"l":11.8,"n":159,"o":11.81,"t":"2026-10-21T17:30:00Z","v":12599,"vw":11.81938},{"c":11.86,"h":11.865,"l":11.835,"n":137,"o":11.835,"t":"2026-10-21T17:35:00Z","v":5482,"vw":11.857447},{"c":11.87,"h":11.87,"l":11.85,"n":130,"o":11.86,"t":"2026-10-21T17:40:00Z","v":6038,"vw":11.866208},{"c":11.8,"h":11.86,"l":11.79,"n":138,"o":11.86,"t":"2026-10-21T17:45:00Z","v":6152,"vw":11.825524},{"c":11.8,"h":11.82,"l":11.8,"n":59,"o":11.81,"t":"2026-10-21T17:50:00Z","v":2565,"vw":11.809885},{"c":11.805,"h":11.82,"l":11.79,"n":193,"o":11.79,"t":"2026-10-21T17:55:00Z","v":8533,"vw":11.802062},{"c":11.8,"h":11.805,"l":11.79,"n":104,"o":11.805,"t":"2026-10-21T18:00:00Z","v":5571,"vw":11.794924},{"c":11.78,"h":11.79,"l":11.78,"n":99,"o":11.79,"t":"2026-10-21T18:05:00Z","v":2827,"vw":11.78854},{"c":11.745,"h":11.78,"l":11.74,"n":188,"o":11.78,"t":"2026-10-21T18:10:00Z","v":8579,"vw":11.752535},{"c":11.75,"h":11.775,"l":11.74,"n":248,"o":11.745,"t":"2026-10-21T18:15:00Z","v":12437,"vw":11.760325},{"c":11.74,"h":11.75,"l":11.74,"n":56,"o":11.7401,"t":"2026-10-21T18:20:00Z","v":2160,"vw":11.742699},{"c":11.755,"h":11.76,"l":11.73,"n":148,"o":11.73,"t":"2026-10-21T18:25:00Z","v":9858,"vw":11.742348},{"c":11.74,"h":11.75,"l":11.74,"n":46,"o":11.75,"t":"2026-10-21T18:30:00Z","v":1890,"vw":11.743261},{"c":11.71,"h":11.73,"l":11.71,"n":138,"o":11.73,"t":"2026-10-21T18:35:00Z","v":4810,"vw":11.721984},{"c":11.7,"h":11.71,"l":11.69,"n":111,"o":11.7,"t":"2026-10-21T18:40:00Z","v":7207,"vw":11.703723},{"c":11.725,"h":11.74,"l":11.7,"n":196,"o":11.7077,"t":"2026-10-21T18:45:00Z","v":8205,"vw":11.717764},{"c":11.69,"h":11.72,"l":11.67,"n":190,"o":11.72,"t":"2026-10-21T18:50:00Z","v":7489,"vw":11.693786},{"c":11.64,"h":11.68,"l":11.64,"n":130,"o":11.68,"t":"2026-10-21T18:55:00Z","v":6177,"vw":11.653036},{"c":11.645,"h":11.65,"l":11.625,"n":149,"o":11.63,"t":"2026-10-21T19:00:00Z","v":6109,"vw":11.639295},{"c":11.665,"h":11.685,"l":11.65,"n":181,"o":11.65,"t":"2026-10-21T19:05:00Z","v":7913,"vw":11.666285},{"c":11.66,"h":11.66,"l":11.63,"n":170,"o":11.65,"t":"2026-10-21T19:10:00Z","v":6193,"vw":11.650574},{"c":11.67,"h":11.68,"l":11.66,"n":200,"o":11.66,"t":"2026-10-21T19:15:00Z","v":10350,"vw":11.668757},{"c":11.66,"h":11.68,"l":11.65,"n":215,"o":11.675,"t":"2026-10-21T19:20:00Z","v":7718,"vw":11.66415},{"c":11.72,"h":11.72,"l":11.655,"n":279,"o":11.665,"t":"2026-10-21T19:25:00Z","v":16172,"vw":11.693353},{"c":11.765,"h":11.8,"l":11.73,"n":352,"o":11.73,"t":"2026-10-21T19:30:00Z","v":24501,"vw":11.763572},{"c":11.79,"h":11.8,"l":11.78,"n":216,"o":11.78,"t":"2026-10-21T19:35:00Z","v":11153,"vw":11.789805},{"c":11.755,"h":11.79,"l":11.75,"n":349,"o":11.78,"t":"2026-10-21T19:40:00Z","v":22211,"vw":11.769652},{"c":11.8,"h":11.805,"l":11.7437,"n":381,"o":11.755,"t":"2026-10-21T19:45:00Z","v":23979,"vw":11.777803},{"c":11.77,"h":11.795,"l":11.75,"n":513,"o":11.79,"t":"2026-10-21T19:50:00Z","v":38470,"vw":11.776247},{"c":11.755,"h":11.79,"l":11.75,"n":1548,"o":11.775,"t":"2026-10-21T19:55:00Z","v":134287,"vw":11.770204},{"c":11.75,"h":11.75,"l":11.75,"n":26,"o":11.75,"t":"2026-10-21T20:00:00Z","v":280242,"vw":11.75},{"c":11.61,"h":11.63,"l":11.6,"n":5,"o":11.63,"t":"2026-10-22T08:00:00Z","v":900,"vw":11.61062},{"c":14.25,"h":14.49,"l":11.6,"n":326,"o":11.6,"t":"2026-10-22T11:00:00Z","v":35847,"vw":12.873002},{"c":15.0394,"h":15.337,"l":13.5,"n":5396,"o":14.25,"t":"2026-10-22T11:05:00Z","v":335608,"vw":14.631223},{"c":15.53,"h":15.99,"l":14.97,"n":10019,"o":15.01,"t":"2026-10-22T11:10:00Z","v":983565,"vw":15.392036},{"c":15.63,"h":15.88,"l":15.4,"n":6114,"o":15.6621,"t":"2026-10-22T11:15:00Z","v":517958,"vw":15.614083},{"c":15.75,"h":15.9,"l":15.5,"n":3611,"o":15.63,"t":"2026-10-22T11:20:00Z","v":379364,"vw":15.64783},{"c":16.17,"h":16.24,"l":15.6,"n":4696,"o":15.75,"t":"2026-10-22T11:25:00Z","v":425027,"vw":15.96583},{"c":16.82,"h":16.95,"l":16.05,"n":10507,"o":16.1,"t":"2026-10-22T11:30:00Z","v":706323,"vw":16.574181},{"c":16.34,"h":17.23,"l":16.15,"n":10971,"o":16.86,"t":"2026-10-22T11:35:00Z","v":658377,"vw":16.776672},{"c":17.5,"h":17.7,"l":16.3,"n":17510,"o":16.4,"t":"2026-10-22T11:40:00Z","v":1048938,"vw":17.258772},{"c":17.4106,"h":17.7407,"l":16.93,"n":11531,"o":17.49,"t":"2026-10-22T11:45:00Z","v":647383,"vw":17.400197},{"c":17.56,"h":18.39,"l":17.4,"n":17985,"o":17.5,"t":"2026-10-22T11:50:00Z","v":1046588,"vw":17.866979},{"c":16.93,"h":17.66,"l":16.8,"n":8489,"o":17.59,"t":"2026-10-22T11:55:00Z","v":454823,"vw":17.15134},{"c":16.24,"h":16.9111,"l":16.2,"n":10842,"o":16.9111,"t":"2026-10-22T12:00:00Z","v":604251,"vw":16.510223},{"c":15.8,"h":16.39,"l":15.71,"n":8834,"o":16.3,"t":"2026-10-22T12:05:00Z","v":751773,"vw":16.083306},{"c":15.57,"h":16,"l":15.51,"n":5278,"o":15.8224,"t":"2026-10-22T12:10:00Z","v":343297,"vw":15.738848},{"c":15.45,"h":15.7,"l":15.27,"n":3581,"o":15.56,"t":"2026-10-22T12:15:00Z","v":243366,"vw":15.452197},{"c":15.3872,"h":15.59,"l":15.25,"n":3089,"o":15.47,"t":"2026-10-22T12:20:00Z","v":234222,"vw":15.403675},{"c":15.4579,"h":15.72,"l":15.11,"n":4722,"o":15.37,"t":"2026-10-22T12:25:00Z","v":422922,"vw":15.340716},{"c":15.6576,"h":15.98,"l":15.4,"n":3975,"o":15.4807,"t":"2026-10-22T12:30:00Z","v":323437,"vw":15.733797},{"c":15.75,"h":15.87,"l":15.5901,"n":2184,"o":15.7242,"t":"2026-10-22T12:35:00Z","v":122490,"vw":15.730115},{"c":15.84,"h":16.14,"l":15.63,"n":3646,"o":15.75,"t":"2026-10-22T12:40:00Z","v":222201,"vw":15.977892},{"c":15.49,"h":15.85,"l":15.2837,"n":2781,"o":15.81,"t":"2026-10-22T12:45:00Z","v":194817,"vw":15.490719},{"c":15.67,"h":15.72,"l":15.41,"n":1741,"o":15.43,"t":"2026-10-22T12:50:00Z","v":92557,"vw":15.583941},{"c":15.9501,"h":16.15,"l":15.6,"n":4042,"o":15.6615,"t":"2026-10-22T12:55:00Z","v":293767,"vw":15.972214},{"c":15.9406,"h":16.22,"l":15.72,"n":3994,"o":15.97,"t":"2026-10-22T13:00:00Z","v":299137,"vw":16.065712},{"c":15.98,"h":16.24,"l":15.85,"n":4117,"o":15.9077,"t":"2026-10-22T13:05:00Z","v":250102,"vw":16.049959},{"c":16.09,"h":16.1,"l":15.77,"n":2600,"o":15.94,"t":"2026-10-22T13:10:00Z","v":145588,"vw":15.956635},{"c":16.11,"h":16.25,"l":15.79,"n":3282,"o":16.08,"t":"2026-10-22T13:15:00Z","v":209611,"vw":15.986266},{"c":16,"h":16.15,"l":15.9,"n":2094,"o":16.11,"t":"2026-10-22T13:20:00Z","v":130475,"vw":16.024753},{"c":16.18,"h":16.24,"l":15.88,"n":2497,"o":15.97,"t":"2026-10-22T13:25:00Z","v":215495,"vw":16.029607},{"c":16.21,"h":16.24,"l":15.75,"n":8667,"o":16.1,"t":"2026-10-22T13:30:00Z","v":1494724,"vw":16.025578},{"c":16.0784,"h":16.54,"l":16,"n":8276,"o":16.2101,"t":"2026-10-22T13:35:00Z","v":987015,"vw":16.30135},{"c":15.4399,"h":16.07,"l":15.13,"n":10024,"o":16.07,"t":"2026-10-22T13:40:00Z","v":1241862,"vw":15.566017},{"c":15.3006,"h":15.44,"l":15.0616,"n":5847,"o":15.43,"t":"2026-10-22T13:45:00Z","v":584507,"vw":15.278751},{"c":15.3459,"h":15.4295,"l":15.11,"n":3741,"o":15.31,"t":"2026-10-22T13:50:00Z","v":393188,"vw":15.248873},{"c":15.62,"h":15.64,"l":15.26,"n":4458,"o":15.3445,"t":"2026-10-22T13:55:00Z","v":518153,"vw":15.468319},{"c":15.4237,"h":15.62,"l":15.25,"n":3571,"o":15.62,"t":"2026-10-22T14:00:00Z","v":483189,"vw":15.390131},{"c":15.29,"h":15.48,"l":15.11,"n":2659,"o":15.435,"t":"2026-10-22T14:05:00Z","v":364099,"vw":15.252927},{"c":15.3582,"h":15.43,"l":15.19,"n":1993,"o":15.2932,"t":"2026-10-22T14:10:00Z","v":269871,"vw":15.321678},{"c":15.45,"h":15.57,"l":15.355,"n":2124,"o":15.3577,"t":"2026-10-22T14:15:00Z","v":253849,"vw":15.462109},{"c":15.33,"h":15.4788,"l":15.28,"n":970,"o":15.45,"t":"2026-10-22T14:20:00Z","v":121238,"vw":15.370588},{"c":15.31,"h":15.39,"l":15.12,"n":1691,"o":15.3235,"t":"2026-10-22T14:25:00Z","v":257252,"vw":15.250566},{"c":15.155,"h":15.36,"l":15.1209,"n":1368,"o":15.32,"t":"2026-10-22T14:30:00Z","v":176670,"vw":15.243583},{"c":15.22,"h":15.29,"l":15,"n":2279,"o":15.1699,"t":"2026-10-22T14:35:00Z","v":301771,"vw":15.135207},{"c":15.42,"h":15.46,"l":15.2,"n":1724,"o":15.215,"t":"2026-10-22T14:40:00Z","v":227727,"vw":15.331908},{"c":15.435,"h":15.58,"l":15.37,"n":1568,"o":15.42,"t":"2026-10-22T14:45:00Z","v":201985,"vw":15.48244},{"c":15.31,"h":15.52,"l":15.26,"n":1522,"o":15.43,"t":"2026-10-22T14:50:00Z","v":214298,"vw":15.391759},{"c":15.26,"h":15.425,"l":15.23,"n":1271,"o":15.315,"t":"2026-10-22T14:55:00Z","v":141091,"vw":15.306827},{"c":15.15,"h":15.27,"l":15.121,"n":1394,"o":15.27,"t":"2026-10-22T15:00:00Z","v":149905,"vw":15.195839},{"c":15.045,"h":15.1675,"l":15.0112,"n":1396,"o":15.15,"t":"2026-10-22T15:05:00Z","v":190245,"vw":15.104109},{"c":15.07,"h":15.1195,"l":14.89,"n":3008,"o":15.04,"t":"2026-10-22T15:10:00Z","v":481599,"vw":15.013135},{"c":14.92,"h":15.06,"l":14.855,"n":1718,"o":15.06,"t":"2026-10-22T15:15:00Z","v":270406,"vw":14.949926},{"c":14.715,"h":14.94,"l":14.7,"n":2217,"o":14.93,"t":"2026-10-22T15:20:00Z","v":293628,"vw":14.80091},{"c":14.75,"h":14.79,"l":14.63,"n":1095,"o":14.7,"t":"2026-10-22T15:25:00Z","v":158935,"vw":14.709245},{"c":14.815,"h":14.89,"l":14.72,"n":3345,"o":14.76,"t":"2026-10-22T15:30:00Z","v":677744,"vw":14.79825},{"c":15.03,"h":15.0368,"l":14.79,"n":2594,"o":14.81,"t":"2026-10-22T15:35:00Z","v":769908,"vw":14.890911},{"c":14.7961,"h":15.025,"l":14.78,"n":2245,"o":15.01,"t":"2026-10-22T15:40:00Z","v":272779,"vw":14.898211},{"c":14.67,"h":14.83,"l":14.59,"n":1693,"o":14.78,"t":"2026-10-22T15:45:00Z","v":235994,"vw":14.685861},{"c":14.8681,"h":14.91,"l":14.6102,"n":1748,"o":14.65,"t":"2026-10-22T15:50:00Z","v":280221,"vw":14.766712},{"c":14.88,"h":14.95,"l":14.82,"n":743,"o":14.87,"t":"2026-10-22T15:55:00Z","v":101148,"vw":14.885997},{"c":15.095,"h":15.2,"l":14.845,"n":1436,"o":14.875,"t":"2026-10-22T16:00:00Z","v":199936,"vw":15.031036},{"c":14.86,"h":15.0999,"l":14.825,"n":1564,"o":15.095,"t":"2026-10-22T16:05:00Z","v":206376,"vw":14.977889},{"c":14.81,"h":14.86,"l":14.75,"n":677,"o":14.86,"t":"2026-10-22T16:10:00Z","v":56676,"vw":14.803221},{"c":14.845,"h":14.9,"l":14.79,"n":1027,"o":14.795,"t":"2026-10-22T16:15:00Z","v":130711,"vw":14.854526},{"c":14.8199,"h":14.8899,"l":14.77,"n":748,"o":14.845,"t":"2026-10-22T16:20:00Z","v":117154,"vw":14.830939},{"c":14.85,"h":14.85,"l":14.75,"n":718,"o":14.8,"t":"2026-10-22T16:25:00Z","v":80368,"vw":14.790378},{"c":14.81,"h":14.91,"l":14.76,"n":705,"o":14.84,"t":"2026-10-22T16:30:00Z","v":93544,"vw":14.8276},{"c":14.61,"h":14.8197,"l":14.61,"n":1298,"o":14.8,"t":"2026-10-22T16:35:00Z","v":204635,"vw":14.713171},{"c":14.6,"h":14.72,"l":14.58,"n":813,"o":14.6,"t":"2026-10-22T16:40:00Z","v":103611,"vw":14.633616},{"c":14.56,"h":14.6,"l":14.52,"n":741,"o":14.6,"t":"2026-10-22T16:45:00Z","v":106973,"vw":14.556964},{"c":14.67,"h":14.7199,"l":14.5401,"n":545,"o":14.5401,"t":"2026-10-22T16:50:00Z","v":58772,"vw":14.630462},{"c":14.725,"h":14.77,"l":14.6501,"n":513,"o":14.6501,"t":"2026-10-22T16:55:00Z","v":54184,"vw":14.713358},{"c":14.5474,"h":14.71,"l":14.45,"n":1398,"o":14.71,"t":"2026-10-22T17:00:00Z","v":186617,"vw":14.527846},{"c":14.64,"h":14.64,"l":14.5,"n":513,"o":14.53,"t":"2026-10-22T17:05:00Z","v":49912,"vw":14.57171},{"c":14.8,"h":14.86,"l":14.5901,"n":747,"o":14.62,"t":"2026-10-22T17:10:00Z","v":70431,"vw":14.709137},{"c":14.9,"h":14.94,"l":14.78,"n":871,"o":14.8,"t":"2026-10-22T17:15:00Z","v":95121,"vw":14.857436},{"c":14.86,"h":14.915,"l":14.7,"n":1093,"o":14.89,"t":"2026-10-22T17:20:00Z","v":167423,"vw":14.808925},{"c":14.78,"h":14.869,"l":14.7405,"n":679,"o":14.85,"t":"2026-10-22T17:25:00Z","v":68191,"vw":14.799092},{"c":14.845,"h":14.85,"l":14.76,"n":546,"o":14.775,"t":"2026-10-22T17:30:00Z","v":42739,"vw":14.808632},{"c":14.875,"h":14.91,"l":14.83,"n":748,"o":14.845,"t":"2026-10-22T17:35:00Z","v":75474,"vw":14.861004},{"c":14.85,"h":14.87,"l":14.81,"n":472,"o":14.86,"t":"2026-10-22T17:40:00Z","v":43490,"vw":14.84574},{"c":14.85,"h":14.88,"l":14.83,"n":408,"o":14.85,"t":"2026-10-22T17:45:00Z","v":37868,"vw":14.852369},{"c":14.81,"h":14.84,"l":14.78,"n":596,"o":14.84,"t":"2026-10-22T17:50:00Z","v":58825,"vw":14.810373},{"c":14.76,"h":14.8199,"l":14.75,"n":452,"o":14.8,"t":"2026-10-22T17:55:00Z","v":32044,"vw":14.7798},{"c":14.74,"h":14.79,"l":14.6421,"n":1214,"o":14.76,"t":"2026-10-22T18:00:00Z","v":175230,"vw":14.723289},{"c":14.81,"h":14.82,"l":14.6923,"n":710,"o":14.7464,"t":"2026-10-22T18:05:00Z","v":82928,"vw":14.75633},{"c":14.765,"h":14.82,"l":14.73,"n":761,"o":14.8,"t":"2026-10-22T18:10:00Z","v":113649,"vw":14.772597},{"c":14.72,"h":14.775,"l":14.71,"n":600,"o":14.76,"t":"2026-10-22T18:15:00Z","v":42710,"vw":14.748348},{"c":14.85,"h":14.85,"l":14.685,"n":794,"o":14.71,"t":"2026-10-22T18:20:00Z","v":89771,"vw":14.746689},{"c":14.8395,"h":14.91,"l":14.82,"n":565,"o":14.85,"t":"2026-10-22T18:25:00Z","v":53829,"vw":14.861792},{"c":14.81,"h":14.85,"l":14.81,"n":666,"o":14.82,"t":"2026-10-22T18:30:00Z","v":44669,"vw":14.830215},{"c":14.76,"h":14.815,"l":14.74,"n":646,"o":14.81,"t":"2026-10-22T18:35:00Z","v":52572,"vw":14.770268},{"c":14.6805,"h":14.75,"l":14.6703,"n":678,"o":14.75,"t":"2026-10-22T18:40:00Z","v":71890,"vw":14.714778},{"c":14.61,"h":14.72,"l":14.55,"n":1178,"o":14.685,"t":"2026-10-22T18:45:00Z","v":161018,"vw":14.646961},{"c":14.575,"h":14.64,"l":14.55,"n":499,"o":14.6,"t":"2026-10-22T18:50:00Z","v":44110,"vw":14.590804},{"c":14.565,"h":14.6,"l":14.56,"n":486,"o":14.56,"t":"2026-10-22T18:55:00Z","v":34307,"vw":14.581222},{"c":14.56,"h":14.58,"l":14.535,"n":885,"o":14.5695,"t":"2026-10-22T19:00:00Z","v":76226,"vw":14.557562},{"c":14.57,"h":14.61,"l":14.535,"n":621,"o":14.56,"t":"2026-10-22T19:05:00Z","v":56010,"vw":14.573483},{"c":14.76,"h":14.8,"l":14.57,"n":789,"o":14.58,"t":"2026-10-22T19:10:00Z","v":92707,"vw":14.704323},{"c":14.715,"h":14.7622,"l":14.69,"n":742,"o":14.75,"t":"2026-10-22T19:15:00Z","v":115329,"vw":14.731143},{"c":14.84,"h":14.85,"l":14.695,"n":829,"o":14.715,"t":"2026-10-22T19:20:00Z","v":90885,"vw":14.791408},{"c":14.8077,"h":14.84,"l":14.77,"n":685,"o":14.83,"t":"2026-10-22T19:25:00Z","v":72905,"vw":14.810233},{"c":14.9223,"h":14.94,"l":14.8,"n":1039,"o":14.8,"t":"2026-10-22T19:30:00Z","v":119653,"vw":14.855507},{"c":14.82,"h":14.96,"l":14.8112,"n":1060,"o":14.92,"t":"2026-10-22T19:35:00Z","v":111331,"vw":14.877525},{"c":14.89,"h":14.9,"l":14.79,"n":1301,"o":14.82,"t":"2026-10-22T19:40:00Z","v":122107,"vw":14.850685},{"c":14.885,"h":14.9196,"l":14.755,"n":2174,"o":14.888,"t":"2026-10-22T19:45:00Z","v":209091,"vw":14.827437},{"c":14.84,"h":14.92,"l":14.815,"n":1594,"o":14.89,"t":"2026-10-22T19:50:00Z","v":146982,"vw":14.866935},{"c":14.7,"h":14.905,"l":14.68,"n":4646,"o":14.85,"t":"2026-10-22T19:55:00Z","v":633792,"vw":14.760636},{"c":14.75,"h":14.95,"l":14.6507,"n":122,"o":14.72,"t":"2026-10-22T20:00:00Z","v":831355,"vw":14.691693},{"c":14.68,"h":14.7697,"l":14.65,"n":55,"o":14.65,"t":"2026-10-22T20:05:00Z","v":4508,"vw":14.700792},{"c":14.67,"h":14.75,"l":14.65,"n":28,"o":14.75,"t":"2026-10-22T20:10:00Z","v":1218,"vw":14.680884},{"c":14.73,"h":14.78,"l":14.66,"n":39,"o":14.76,"t":"2026-10-22T20:15:00Z","v":3606,"vw":14.739018},{"c":14.74,"h":14.76,"l":14.74,"n":16,"o":14.76,"t":"2026-10-22T20:20:00Z","v":1414,"vw":14.755283},{"c":14.75,"h":14.75,"l":14.7239,"n":6,"o":14.7239,"t":"2026-10-22T20:25:00Z","v":774,"vw":14.729929},{"c":14.796,"h":14.8,"l":14.7351,"n":56,"o":14.79,"t":"2026-10-22T20:30:00Z","v":2885,"vw":14.784446},{"c":14.72,"h":14.8,"l":14.72,"n":19,"o":14.7319,"t":"2026-10-22T20:35:00Z","v":2557,"vw":14.732717},{"c":14.689,"h":14.8,"l":14.689,"n":35,"o":14.76,"t":"2026-10-22T20:40:00Z","v":7186,"vw":14.755131},{"c":14.8,"h":14.8,"l":14.8,"n":4,"o":14.8,"t":"2026-10-22T20:45:00Z","v":400,"vw":14.8},{"c":14.8,"h":14.83,"l":14.8,"n":4,"o":14.83,"t":"2026-10-22T20:50:00Z","v":783,"vw":14.813333},{"c":14.8758,"h":15.03,"l":14.8,"n":89,"o":14.8,"t":"2026-10-22T20:55:00Z","v":2975,"vw":14.838541},{"c":14.9,"h":14.9,"l":14.888,"n":18,"o":14.888,"t":"2026-10-22T21:00:00Z","v":752,"vw":14.8915},{"c":14.679,"h":14.749,"l":14.679,"n":29,"o":14.71,"t":"2026-10-22T21:05:00Z","v":3038,"vw":14.699743},{"c":14.66,"h":14.66,"l":14.66,"n":6,"o":14.66,"t":"2026-10-22T21:10:00Z","v":204,"vw":14.66},{"c":14.7,"h":14.71,"l":14.6746,"n":10,"o":14.71,"t":"2026-10-22T21:15:00Z","v":1621,"vw":14.681138},{"c":14.96,"h":14.97,"l":14.69,"n":137,"o":14.69,"t":"2026-10-22T21:30:00Z","v":8988,"vw":14.82868},{"c":14.85,"h":14.85,"l":14.85,"n":8,"o":14.85,"t":"2026-10-22T21:45:00Z","v":601,"vw":14.85},{"c":14.87,"h":14.87,"l":14.85,"n":24,"o":14.86,"t":"2026-10-22T21:55:00Z","v":1672,"vw":14.856909},{"c":14.867,"h":14.93,"l":14.867,"n":19,"o":14.87,"t":"2026-10-22T22:05:00Z","v":1916,"vw":14.891334},{"c":14.9,"h":14.9,"l":14.9,"n":14,"o":14.9,"t":"2026-10-22T22:15:00Z","v":363,"vw":14.9},{"c":14.88,"h":14.9493,"l":14.88,"n":10,"o":14.9493,"t":"2026-10-22T22:20:00Z","v":1499,"vw":14.928259},{"c":14.87,"h":14.87,"l":14.87,"n":22,"o":14.87,"t":"2026-10-22T22:25:00Z","v":998,"vw":14.87},{"c":14.9,"h":14.9,"l":14.9,"n":4,"o":14.9,"t":"2026-10-22T22:40:00Z","v":4009,"vw":14.9},{"c":14.98,"h":15,"l":14.92,"n":51,"o":14.92,"t":"2026-10-22T22:45:00Z","v":3374,"vw":14.940956},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-22T22:50:00Z","v":300,"vw":14.9},{"c":14.94,"h":14.94,"l":14.94,"n":6,"o":14.94,"t":"2026-10-22T22:55:00Z","v":397,"vw":14.94},{"c":14.91,"h":14.91,"l":14.9,"n":6,"o":14.9,"t":"2026-10-22T23:05:00Z","v":317,"vw":14.905305},{"c":14.92,"h":14.92,"l":14.92,"n":4,"o":14.92,"t":"2026-10-22T23:10:00Z","v":136,"vw":14.92},{"c":14.87,"h":14.87,"l":14.87,"n":6,"o":14.87,"t":"2026-10-22T23:20:00Z","v":367,"vw":14.87},{"c":14.91,"h":14.91,"l":14.91,"n":3,"o":14.91,"t":"2026-10-22T23:25:00Z","v":282,"vw":14.91},{"c":14.98,"h":14.98,"l":14.98,"n":4,"o":14.98,"t":"2026-10-22T23:35:00Z","v":260,"vw":14.98},{"c":14.96,"h":15,"l":14.9,"n":11,"o":15,"t":"2026-10-22T23:40:00Z","v":1765,"vw":14.944793},{"c":14.98,"h":15.06,"l":14.98,"n":12,"o":14.98,"t":"2026-10-22T23:45:00Z","v":1037,"vw":14.989412},{"c":15.06,"h":15.06,"l":15.06,"n":10,"o":15.06,"t":"2026-10-22T23:55:00Z","v":344,"vw":15.06}],"history":[{"c":51.34,"h":54.36,"l":51.26,"n":11811,"o":52.24,"t":"2024-10-21T04:00:00Z","v":870494,"vw":52.027396},{"c":52.65,"h":52.81,"l":50.58,"n":7924,"o":50.67,"t":"2024-10-22T04:00:00Z","v":466645,"vw":52.121761},{"c":52.75,"h":53.345,"l":51.7,"n":11478,"o":52.38,"t":"2024-10-23T04:00:00Z","v":851994,"vw":52.376879},{"c":52.36,"h":54.75,"l":51.75,"n":9182,"o":53.04,"t":"2024-10-24T04:00:00Z","v":502431,"vw":52.996859},{"c":52.84,"h":53.89,"l":52.2108,"n":9449,"o":52.34,"t":"2024-10-25T04:00:00Z","v":475290,"vw":53.048472},{"c":51.75,"h":54.6299,"l":51.56,"n":11357,"o":53.24,"t":"2024-10-28T04:00:00Z","v":728891,"vw":52.964658},{"c":50.95,"h":51.95,"l":50.36,"n":9822,"o":50.86,"t":"2024-10-29T04:00:00Z","v":493502,"vw":50.968995},{"c":50.46,"h":51.3899,"l":49.63,"n":9542,"o":50.5,"t":"2024-10-30T04:00:00Z","v":487033,"vw":50.608948},{"c":49.76,"h":51.61,"l":48.735,"n":11885,"o":49.92,"t":"2024-10-31T04:00:00Z","v":881879,"vw":50.169258},{"c":50.88,"h":50.94,"l":49.14,"n":10000,"o":49.78,"t":"2024-11-01T04:00:00Z","v":609801,"vw":50.44608},{"c":50.04,"h":50.64,"l":48.76,"n":10497,"o":50.38,"t":"2024-11-04T05:00:00Z","v":766993,"vw":49.921262},{"c":51.41,"h":51.42,"l":49.48,"n":10174,"o":49.81,"t":"2024-11-05T05:00:00Z","v":492722,"vw":50.822858},{"c":53.74,"h":54.98,"l":52.465,"n":16371,"o":53.02,"t":"2024-11-06T05:00:00Z","v":980331,"vw":53.894626},{"c":53.09,"h":54.68,"l":53,"n":10978,"o":53.49,"t":"2024-11-07T05:00:00Z","v":531864,"vw":53.505176},{"c":53.47,"h":53.61,"l":51.8,"n":13786,"o":53.09,"t":"2024-11-08T05:00:00Z","v":679774,"vw":52.860446},{"c":52.43,"h":54.53,"l":52.3,"n":12139,"o":54.53,"t":"2024-11-11T05:00:00Z","v":612238,"vw":52.86962},{"c":50.36,"h":52.76,"l":50.14,"n":12748,"o":51.52,"t":"2024-11-12T05:00:00Z","v":738544,"vw":50.699256},{"c":49.04,"h":51.81,"l":48.73,"n":16602,"o":51.81,"t":"2024-11-13T05:00:00Z","v":1176464,"vw":49.60359},{"c":48.66,"h":50.4,"l":48.42,"n":13435,"o":48.98,"t":"2024-11-14T05:00:00Z","v":894530,"vw":49.374075},{"c":44.39,"h":49.56,"l":43.24,"n":19343,"o":49.24,"t":"2024-11-15T05:00:00Z","v":1277151,"vw":44.964768},{"c":45.41,"h":46.05,"l":43.18,"n":16371,"o":44.11,"t":"2024-11-18T05:00:00Z","v":926233,"vw":45.241789},{"c":46.3,"h":46.84,"l":44.7,"n":10878,"o":45.22,"t":"2024-11-19T05:00:00Z","v":738408,"vw":45.971783},{"c":46.83,"h":47.2,"l":44.9461,"n":7519,"o":45.66,"t":"2024-11-20T05:00:00Z","v":785377,"vw":46.519693},{"c":45.19,"h":47.66,"l":45,"n":10355,"o":46.82,"t":"2024-11-21T05:00:00Z","v":646099,"vw":45.676798},{"c":45.59,"h":47.15,"l":44.98,"n":12515,"o":44.98,"t":"2024-11-22T05:00:00Z","v":691029,"vw":45.762185},{"c":45.23,"h":47.44,"l":40.8,"n":27658,"o":40.8,"t":"2024-11-25T05:00:00Z","v":2316659,"vw":44.955014},{"c":47.28,"h":47.61,"l":44.13,"n":15437,"o":45.45,"t":"2024-11-26T05:00:00Z","v":838411,"vw":46.596895},{"c":46.38,"h":47.75,"l":46.175,"n":10762,"o":47.1,"t":"2024-11-27T05:00:00Z","v":569805,"vw":46.597897},{"c":46.01,"h":47.31,"l":45.96,"n":7629,"o":46.48,"t":"2024-11-29T05:00:00Z","v":528990,"vw":46.400825},{"c":44.74,"h":46.5,"l":44.66,"n":10736,"o":46.02,"t":"2024-12-02T05:00:00Z","v":682006,"vw":45.145844},{"c":43.68,"h":45.39,"l":43.65,"n":11664,"o":44.5,"t":"2024-12-03T05:00:00Z","v":715044,"vw":43.992194},{"c":46.06,"h":47.42,"l":43.59,"n":11125,"o":43.95,"t":"2024-12-04T05:00:00Z","v":764251,"vw":46.061288},{"c":43.49,"h":46.23,"l":43.27,"n":11864,"o":45.11,"t":"2024-12-05T05:00:00Z","v":578181,"vw":44.207147},{"c":44.8,"h":45.36,"l":43.335,"n":11667,"o":44.02,"t":"2024-12-06T05:00:00Z","v":716027,"vw":44.471063},{"c":43.25,"h":45.87,"l":42.54,"n":11948,"o":44.8,"t":"2024-12-09T05:00:00Z","v":493211,"vw":43.418205},{"c":42.59,"h":44.55,"l":42.085,"n":11762,"o":43.11,"t":"2024-12-10T05:00:00Z","v":654152,"vw":42.816377},{"c":42.79,"h":43.8,"l":42.31,"n":9497,"o":43,"t":"2024-12-11T05:00:00Z","v":597138,"vw":43.084574},{"c":40.16,"h":42.555,"l":40.0301,"n":14903,"o":42.04,"t":"2024-12-12T05:00:00Z","v":1563326,"vw":40.7257},{"c":38.47,"h":40.33,"l":37.77,"n":14429,"o":40.12,"t":"2024-12-13T05:00:00Z","v":956523,"vw":38.877078},{"c":41.44,"h":42.13,"l":36.7,"n":26433,"o":37.5,"t":"2024-12-16T05:00:00Z","v":2104149,"vw":39.713471},{"c":39.12,"h":41.5,"l":38.34,"n":18084,"o":40.98,"t":"2024-12-17T05:00:00Z","v":1290545,"vw":39.415816},{"c":36,"h":39.9,"l":35.56,"n":19848,"o":39.82,"t":"2024-12-18T05:00:00Z","v":1300969,"vw":37.006066},{"c":35.34,"h":36.67,"l":34.87,"n":20332,"o":36.43,"t":"2024-12-19T05:00:00Z","v":1747452,"vw":35.508482},{"c":36.26,"h":36.95,"l":34.46,"n":18134,"o":34.85,"t":"2024-12-20T05:00:00Z","v":3229169,"vw":36.118107},{"c":36.15,"h":36.64,"l":34.9555,"n":12283,"o":36.14,"t":"2024-12-23T05:00:00Z","v":968322,"vw":36.089192},{"c":35.75,"h":36.15,"l":35.26,"n":6691,"o":36.13,"t":"2024-12-24T05:00:00Z","v":451045,"vw":35.700541},{"c":36.42,"h":36.89,"l":34.53,"n":11068,"o":35.05,"t":"2024-12-26T05:00:00Z","v":671602,"vw":36.202263},{"c":36.66,"h":37.265,"l":36.03,"n":15976,"o":36.03,"t":"2024-12-27T05:00:00Z","v":1214528,"vw":36.671699},{"c":35.78,"h":36.66,"l":35.25,"n":12674,"o":36.18,"t":"2024-12-30T05:00:00Z","v":791050,"vw":35.824897},{"c":37.35,"h":38.45,"l":36.07,"n":16203,"o":37.83,"t":"2024-12-31T05:00:00Z","v":1170772,"vw":37.174226},{"c":37.28,"h":38.89,"l":36.885,"n":13304,"o":37.77,"t":"2025-01-02T05:00:00Z","v":866779,"vw":37.796048},{"c":38.64,"h":39.31,"l":37.38,"n":11478,"o":37.52,"t":"2025-01-03T05:00:00Z","v":861239,"vw":38.53541},{"c":38.87,"h":40.0964,"l":37.65,"n":18739,"o":38.64,"t":"2025-01-06T05:00:00Z","v":1383456,"vw":39.007087},{"c":39.51,"h":40.0275,"l":38.45,"n":13224,"o":39.3,"t":"2025-01-07T05:00:00Z","v":987635,"vw":39.273556},{"c":39.17,"h":40.4565,"l":38.7,"n":10502,"o":40.01,"t":"2025-01-08T05:00:00Z","v":682804,"vw":39.208518},{"c":36.72,"h":38.61,"l":35.08,"n":22644,"o":36.98,"t":"2025-01-10T05:00:00Z","v":1599904,"vw":37.055242},{"c":37.48,"h":37.61,"l":34.2,"n":17719,"o":37.21,"t":"2025-01-13T05:00:00Z","v":1089666,"vw":36.265008},{"c":35.57,"h":37.44,"l":34.39,"n":16693,"o":37.44,"t":"2025-01-14T05:00:00Z","v":1332705,"vw":35.599701},{"c":36.19,"h":37.27,"l":35.55,"n":14881,"o":37.07,"t":"2025-01-15T05:00:00Z","v":1053342,"vw":36.310769},{"c":35.85,"h":36.38,"l":35.01,"n":13969,"o":36.06,"t":"2025-01-16T05:00:00Z","v":1303304,"vw":35.706974},{"c":37.59,"h":37.985,"l":36.11,"n":16120,"o":36.91,"t":"2025-01-17T05:00:00Z","v":1277260,"vw":37.422134},{"c":39.03,"h":39.364,"l":37.75,"n":11441,"o":38.65,"t":"2025-01-21T05:00:00Z","v":764137,"vw":38.921855},{"c":40.56,"h":40.75,"l":38.96,"n":13294,"o":39.03,"t":"2025-01-22T05:00:00Z","v":1087796,"vw":40.145463},{"c":40.71,"h":41.35,"l":39.015,"n":10526,"o":40.04,"t":"2025-01-23T05:00:00Z","v":918348,"vw":40.61163},{"c":39.33,"h":40.84,"l":39,"n":9269,"o":40.47,"t":"2025-01-24T05:00:00Z","v":539935,"vw":39.59779},{"c":39.93,"h":41,"l":38.5201,"n":12842,"o":38.69,"t":"2025-01-27T05:00:00Z","v":786498,"vw":39.858212},{"c":38.37,"h":39.87,"l":38.25,"n":12546,"o":39.87,"t":"2025-01-28T05:00:00Z","v":948579,"vw":38.728002},{"c":37.73,"h":38.8073,"l":37.53,"n":11295,"o":38.27,"t":"2025-01-29T05:00:00Z","v":585856,"vw":38.033539},{"c":39,"h":39.6,"l":38.27,"n":9554,"o":38.37,"t":"2025-01-30T05:00:00Z","v":626620,"vw":39.025899},{"c":38.25,"h":39.7975,"l":38.2,"n":9090,"o":39.06,"t":"2025-01-31T05:00:00Z","v":575996,"vw":38.596561},{"c":37.71,"h":38.46,"l":36.825,"n":10495,"o":37.46,"t":"2025-02-03T05:00:00Z","v":515938,"vw":37.736806},{"c":39.31,"h":39.56,"l":37.52,"n":10064,"o":37.77,"t":"2025-02-04T05:00:00Z","v":594349,"vw":39.042779},{"c":39.14,"h":40.67,"l":38.8149,"n":11187,"o":39.44,"t":"2025-02-05T05:00:00Z","v":729281,"vw":39.491649},{"c":38.88,"h":39.675,"l":38.62,"n":9613,"o":38.99,"t":"2025-02-06T05:00:00Z","v":509559,"vw":39.000897},{"c":38.43,"h":39.4395,"l":38.03,"n":8862,"o":38.87,"t":"2025-02-07T05:00:00Z","v":543810,"vw":38.52493},{"c":38.25,"h":39.3,"l":37.835,"n":12024,"o":38.61,"t":"2025-02-10T05:00:00Z","v":720812,"vw":38.381981},{"c":42.53,"h":44.2803,"l":38.89,"n":35604,"o":40.8,"t":"2025-02-11T05:00:00Z","v":2710639,"vw":42.073593},{"c":42.12,"h":42.63,"l":40.6241,"n":18367,"o":40.79,"t":"2025-02-12T05:00:00Z","v":868082,"vw":41.752949},{"c":41.79,"h":42.71,"l":40.9658,"n":10560,"o":42.48,"t":"2025-02-13T05:00:00Z","v":554424,"vw":41.737296},{"c":41.43,"h":42.82,"l":41.22,"n":9609,"o":42.17,"t":"2025-02-14T05:00:00Z","v":481629,"vw":41.705748},{"c":39.39,"h":42.33,"l":39.29,"n":12955,"o":41.5,"t":"2025-02-18T05:00:00Z","v":889589,"vw":40.209421},{"c":39.24,"h":39.76,"l":38.4,"n":10937,"o":38.41,"t":"2025-02-19T05:00:00Z","v":563202,"vw":39.21796},{"c":39.77,"h":40.015,"l":38.7,"n":8417,"o":39.26,"t":"2025-02-20T05:00:00Z","v":467411,"vw":39.51942},{"c":36.91,"h":40.8199,"l":36.82,"n":13948,"o":40.11,"t":"2025-02-21T05:00:00Z","v":836318,"vw":37.730626},{"c":35.53,"h":37.23,"l":35.305,"n":12829,"o":36.93,"t":"2025-02-24T05:00:00Z","v":770994,"vw":35.834445},{"c":36.43,"h":36.76,"l":33.93,"n":15358,"o":35.62,"t":"2025-02-25T05:00:00Z","v":946387,"vw":35.778579},{"c":37.18,"h":38.22,"l":36.71,"n":12812,"o":36.82,"t":"2025-02-26T05:00:00Z","v":661674,"vw":37.377977},{"c":36.54,"h":38.23,"l":36.47,"n":9922,"o":37.18,"t":"2025-02-27T05:00:00Z","v":475089,"vw":37.057148},{"c":37.18,"h":37.36,"l":35.14,"n":12021,"o":36.28,"t":"2025-02-28T05:00:00Z","v":766134,"vw":36.968126},{"c":32.06,"h":36.95,"l":31.47,"n":37351,"o":36.95,"t":"2025-03-03T05:00:00Z","v":2883895,"vw":33.329618},{"c":31.37,"h":32.41,"l":28.01,"n":28022,"o":31.61,"t":"2025-03-04T05:00:00Z","v":1967222,"vw":30.587063},{"c":30.97,"h":31.87,"l":30.0501,"n":18019,"o":31.87,"t":"2025-03-05T05:00:00Z","v":1625050,"vw":30.893683},{"c":30.4,"h":31.8,"l":29.89,"n":17358,"o":29.95,"t":"2025-03-06T05:00:00Z","v":1378017,"vw":30.712173},{"c":29.86,"h":31.0771,"l":29.61,"n":15066,"o":30.4,"t":"2025-03-07T05:00:00Z","v":1165082,"vw":30.248336},{"c":27.63,"h":29.47,"l":27.4,"n":23317,"o":28.62,"t":"2025-03-10T04:00:00Z","v":1904103,"vw":27.95292},{"c":29.41,"h":29.62,"l":26.96,"n":23405,"o":27.4,"t":"2025-03-11T04:00:00Z","v":1991611,"vw":28.422094},{"c":29.41,"h":30.35,"l":28.9,"n":15258,"o":29.92,"t":"2025-03-12T04:00:00Z","v":922875,"vw":29.708225},{"c":28.22,"h":29.725,"l":27.935,"n":12568,"o":29.25,"t":"2025-03-13T04:00:00Z","v":717679,"vw":28.387933},{"c":29.15,"h":29.65,"l":28.5025,"n":9502,"o":28.76,"t":"2025-03-14T04:00:00Z","v":653840,"vw":29.233109},{"c":29.66,"h":29.825,"l":28.38,"n":10371,"o":29.13,"t":"2025-03-17T04:00:00Z","v":738542,"vw":29.4169},{"c":28.85,"h":29.61,"l":28.66,"n":9057,"o":29.38,"t":"2025-03-18T04:00:00Z","v":510403,"vw":28.968389},{"c":28.75,"h":29.26,"l":28.3,"n":9415,"o":28.73,"t":"2025-03-19T04:00:00Z","v":577363,"vw":28.784355},{"c":28.18,"h":28.75,"l":27.91,"n":11713,"o":28.25,"t":"2025-03-20T04:00:00Z","v":832685,"vw":28.250524},{"c":28.54,"h":28.88,"l":27.205,"n":10215,"o":27.76,"t":"2025-03-21T04:00:00Z","v":1093304,"vw":28.313936},{"c":31.04,"h":31.08,"l":28.78,"n":15270,"o":28.99,"t":"2025-03-24T04:00:00Z","v":1071450,"vw":30.555886},{"c":29.87,"h":31.18,"l":29.65,"n":14409,"o":30.89,"t":"2025-03-25T04:00:00Z","v":894671,"vw":29.930336},{"c":28.86,"h":30.21,"l":28.22,"n":14151,"o":29.86,"t":"2025-03-26T04:00:00Z","v":821248,"vw":28.878497},{"c":28.39,"h":29.62,"l":28.275,"n":9152,"o":29,"t":"2025-03-27T04:00:00Z","v":603583,"vw":28.752947},{"c":27.65,"h":28.5,"l":26.57,"n":13346,"o":28.25,"t":"2025-03-28T04:00:00Z","v":1090088,"vw":27.442566},{"c":24.04,"h":26.48,"l":21.4703,"n":39777,"o":26.48,"t":"2025-03-31T04:00:00Z","v":3526506,"vw":23.829675},{"c":22.6,"h":24.21,"l":21.68,"n":24599,"o":24.1,"t":"2025-04-01T04:00:00Z","v":2087985,"vw":22.524631},{"c":23.68,"h":24.09,"l":21.89,"n":15825,"o":22.34,"t":"2025-04-02T04:00:00Z","v":1122485,"vw":23.432272},{"c":20.55,"h":22.24,"l":20.41,"n":33817,"o":21.95,"t":"2025-04-03T04:00:00Z","v":2681923,"vw":20.996869},{"c":18.59,"h":19.92,"l":17.93,"n":29183,"o":19.47,"t":"2025-04-04T04:00:00Z","v":2580656,"vw":18.684918},{"c":17.91,"h":19.5168,"l":16.9,"n":27294,"o":17.9,"t":"2025-04-07T04:00:00Z","v":2204086,"vw":17.716566},{"c":16.54,"h":19.1438,"l":16.36,"n":20126,"o":18.95,"t":"2025-04-08T04:00:00Z","v":1707950,"vw":17.133475},{"c":18.67,"h":19.3,"l":15.79,"n":28661,"o":16.18,"t":"2025-04-09T04:00:00Z","v":2600434,"vw":18.062082},{"c":17.13,"h":18.2997,"l":16.22,"n":31575,"o":17.84,"t":"2025-04-10T04:00:00Z","v":1819379,"vw":17.01611},{"c":17.62,"h":18,"l":16.6,"n":22430,"o":16.87,"t":"2025-04-11T04:00:00Z","v":1576488,"vw":17.490768},{"c":18.51,"h":18.6499,"l":17.54,"n":17682,"o":18.4,"t":"2025-04-14T04:00:00Z","v":1566185,"vw":18.230537},{"c":18.56,"h":18.835,"l":17.98,"n":15159,"o":18.16,"t":"2025-04-15T04:00:00Z","v":1127581,"vw":18.442971},{"c":18.68,"h":18.875,"l":18.055,"n":15131,"o":18.17,"t":"2025-04-16T04:00:00Z","v":1430615,"vw":18.559217},{"c":20.37,"h":20.51,"l":18.5,"n":25059,"o":18.99,"t":"2025-04-17T04:00:00Z","v":2098039,"vw":19.926474},{"c":20.55,"h":21.76,"l":19.835,"n":21844,"o":19.89,"t":"2025-04-21T04:00:00Z","v":1956095,"vw":20.645337},{"c":21.15,"h":21.58,"l":20.0101,"n":18863,"o":20.96,"t":"2025-04-22T04:00:00Z","v":2000192,"vw":21.108912},{"c":21.42,"h":23,"l":21.36,"n":19169,"o":22.5,"t":"2025-04-23T04:00:00Z","v":2302190,"vw":21.915043},{"c":23.4,"h":23.435,"l":21.72,"n":18934,"o":22.3,"t":"2025-04-24T04:00:00Z","v":1920586,"vw":22.842035},{"c":19.84,"h":23.17,"l":17.42,"n":57433,"o":22.9,"t":"2025-04-25T04:00:00Z","v":6164138,"vw":19.887363},{"c":21.74,"h":22.11,"l":19.84,"n":40371,"o":19.84,"t":"2025-04-28T04:00:00Z","v":4176748,"vw":21.405708},{"c":21.88,"h":21.97,"l":20.68,"n":23805,"o":21.66,"t":"2025-04-29T04:00:00Z","v":2301917,"vw":21.323493},{"c":22.12,"h":22.54,"l":20.75,"n":21628,"o":21.33,"t":"2025-04-30T04:00:00Z","v":1960559,"vw":22.121032},{"c":22.45,"h":22.89,"l":21.41,"n":16796,"o":22.13,"t":"2025-05-01T04:00:00Z","v":1605694,"vw":22.489654},{"c":22.85,"h":24.06,"l":22.5,"n":22086,"o":22.98,"t":"2025-05-02T04:00:00Z","v":2101533,"vw":23.330257},{"c":22.62,"h":23.37,"l":22.28,"n":17295,"o":22.61,"t":"2025-05-05T04:00:00Z","v":1198697,"vw":22.815099},{"c":19.17,"h":22.22,"l":18.99,"n":34390,"o":22,"t":"2025-05-06T04:00:00Z","v":3302780,"vw":19.789142},{"c":19.02,"h":19.85,"l":19.01,"n":24638,"o":19.51,"t":"2025-05-07T04:00:00Z","v":1840616,"vw":19.298999},{"c":20.25,"h":21.12,"l":18.75,"n":22308,"o":19.3,"t":"2025-05-08T04:00:00Z","v":1934910,"vw":20.111372},{"c":20.24,"h":21.43,"l":20.01,"n":17034,"o":20.14,"t":"2025-05-09T04:00:00Z","v":1105309,"vw":20.372778},{"c":20.56,"h":22.05,"l":20.02,"n":21183,"o":21.5,"t":"2025-05-12T04:00:00Z","v":1597182,"vw":20.553849},{"c":19.51,"h":21.095,"l":19.24,"n":22447,"o":20.75,"t":"2025-05-13T04:00:00Z","v":1644021,"vw":19.570652},{"c":19.66,"h":20.0879,"l":18.62,"n":18765,"o":19.51,"t":"2025-05-14T04:00:00Z","v":1672712,"vw":19.390751},{"c":15.82,"h":17.1,"l":14.69,"n":81219,"o":16.78,"t":"2025-05-15T04:00:00Z","v":7707512,"vw":15.899795},{"c":16.02,"h":16.27,"l":15.56,"n":34520,"o":15.95,"t":"2025-05-16T04:00:00Z","v":3839112,"vw":15.940352},{"c":15.75,"h":16.89,"l":15.13,"n":20718,"o":15.45,"t":"2025-05-19T04:00:00Z","v":2129545,"vw":15.892285},{"c":16.25,"h":16.355,"l":15.37,"n":19517,"o":15.66,"t":"2025-05-20T04:00:00Z","v":2291386,"vw":15.895262},{"c":15.7,"h":16.38,"l":15.65,"n":22333,"o":15.88,"t":"2025-05-21T04:00:00Z","v":2868851,"vw":15.899869},{"c":15.43,"h":15.7957,"l":15.28,"n":18372,"o":15.55,"t":"2025-05-22T04:00:00Z","v":1597975,"vw":15.478901},{"c":15.64,"h":15.88,"l":14.862,"n":18572,"o":15.11,"t":"2025-05-23T04:00:00Z","v":2288450,"vw":15.599981},{"c":15.34,"h":15.93,"l":14.95,"n":23320,"o":15.93,"t":"2025-05-27T04:00:00Z","v":2449637,"vw":15.238852},{"c":15.06,"h":15.94,"l":15.015,"n":18694,"o":15.6,"t":"2025-05-28T04:00:00Z","v":1594599,"vw":15.403945},{"c":14.74,"h":15.455,"l":14.5,"n":30327,"o":15.43,"t":"2025-05-29T04:00:00Z","v":3039490,"vw":14.821797},{"c":14.81,"h":15.175,"l":14.33,"n":22789,"o":14.66,"t":"2025-05-30T04:00:00Z","v":2458462,"vw":14.784372},{"c":15.68,"h":15.68,"l":14.37,"n":26235,"o":14.8,"t":"2025-06-02T04:00:00Z","v":2988705,"vw":15.309973},{"c":15.78,"h":16.3599,"l":15.51,"n":20655,"o":15.96,"t":"2025-06-03T04:00:00Z","v":1643767,"vw":15.929941},{"c":16.21,"h":16.55,"l":15.48,"n":18320,"o":15.63,"t":"2025-06-04T04:00:00Z","v":1650253,"vw":16.172906},{"c":16.2,"h":16.61,"l":15.9,"n":15174,"o":16.16,"t":"2025-06-05T04:00:00Z","v":1098695,"vw":16.246121},{"c":17.03,"h":17.31,"l":16.6,"n":19212,"o":16.6,"t":"2025-06-06T04:00:00Z","v":1470766,"vw":17.010195},{"c":17.07,"h":17.67,"l":16.99,"n":17362,"o":17.67,"t":"2025-06-09T04:00:00Z","v":1657747,"vw":17.196944},{"c":16.79,"h":17.73,"l":16.74,"n":18352,"o":17.3,"t":"2025-06-10T04:00:00Z","v":1605857,"vw":17.017993},{"c":15.69,"h":16.84,"l":15.62,"n":18146,"o":16.83,"t":"2025-06-11T04:00:00Z","v":1544153,"vw":16.070732},{"c":15.59,"h":16.19,"l":15.16,"n":28176,"o":15.53,"t":"2025-06-12T04:00:00Z","v":4061210,"vw":15.650814},{"c":15.46,"h":15.7043,"l":14.945,"n":18435,"o":15.32,"t":"2025-06-13T04:00:00Z","v":1362302,"vw":15.349047},{"c":15.18,"h":15.65,"l":14.98,"n":20431,"o":15.5,"t":"2025-06-16T04:00:00Z","v":1540333,"vw":15.166618},{"c":14.56,"h":15.125,"l":14.54,"n":17925,"o":15,"t":"2025-06-17T04:00:00Z","v":2076489,"vw":14.728488},{"c":14.39,"h":14.97,"l":14.18,"n":22730,"o":14.58,"t":"2025-06-18T04:00:00Z","v":2130787,"vw":14.512004},{"c":14.46,"h":14.625,"l":13.87,"n":16903,"o":14.48,"t":"2025-06-20T04:00:00Z","v":2788706,"vw":14.382975},{"c":14.46,"h":14.7,"l":14.085,"n":14913,"o":14.6,"t":"2025-06-23T04:00:00Z","v":1375875,"vw":14.403894},{"c":14.77,"h":15.18,"l":14.51,"n":24207,"o":14.62,"t":"2025-06-24T04:00:00Z","v":2479252,"vw":14.903569},{"c":14.33,"h":14.72,"l":14,"n":26175,"o":14.68,"t":"2025-06-25T04:00:00Z","v":2262798,"vw":14.270811},{"c":14.74,"h":14.76,"l":14.21,"n":17339,"o":14.36,"t":"2025-06-26T04:00:00Z","v":1693907,"vw":14.504934},{"c":14.09,"h":14.82,"l":14.01,"n":20545,"o":14.66,"t":"2025-06-27T04:00:00Z","v":2906564,"vw":14.2397},{"c":14.11,"h":14.535,"l":13.9,"n":17386,"o":14.14,"t":"2025-06-30T04:00:00Z","v":1697452,"vw":14.142118},{"c":13.96,"h":14.8941,"l":13.9,"n":26390,"o":14.04,"t":"2025-07-01T04:00:00Z","v":2399995,"vw":14.210811},{"c":14.76,"h":15.09,"l":13.97,"n":25585,"o":14.11,"t":"2025-07-02T04:00:00Z","v":2211150,"vw":14.748056},{"c":14.63,"h":14.96,"l":14.405,"n":10003,"o":14.74,"t":"2025-07-03T04:00:00Z","v":753892,"vw":14.597161},{"c":13.79,"h":14.57,"l":13.745,"n":13072,"o":14.39,"t":"2025-07-07T04:00:00Z","v":1042447,"vw":13.922699},{"c":13.94,"h":14.2,"l":13.84,"n":14612,"o":13.9,"t":"2025-07-08T04:00:00Z","v":1112190,"vw":13.961881},{"c":14.48,"h":14.56,"l":14.0305,"n":20105,"o":14.09,"t":"2025-07-09T04:00:00Z","v":2085055,"vw":14.411093},{"c":15.03,"h":15.085,"l":14.3789,"n":15084,"o":14.79,"t":"2025-07-10T04:00:00Z","v":1606500,"vw":14.824247},{"c":13.93,"h":14.77,"l":13.81,"n":20459,"o":14.62,"t":"2025-07-11T04:00:00Z","v":1701726,"vw":14.069269},{"c":14.19,"h":14.29,"l":13.69,"n":14878,"o":13.88,"t":"2025-07-14T04:00:00Z","v":1345029,"vw":14.057548},{"c":13.26,"h":14.34,"l":13.24,"n":16381,"o":14.32,"t":"2025-07-15T04:00:00Z","v":1623286,"vw":13.477317},{"c":13.36,"h":13.5533,"l":13.04,"n":14568,"o":13.4,"t":"2025-07-16T04:00:00Z","v":1255791,"vw":13.311369},{"c":15.11,"h":15.37,"l":13.35,"n":25212,"o":13.35,"t":"2025-07-17T04:00:00Z","v":2466821,"vw":14.90817},{"c":14.05,"h":15.34,"l":13.97,"n":21353,"o":15.2,"t":"2025-07-18T04:00:00Z","v":1880865,"vw":14.381744},{"c":13.81,"h":14.6,"l":13.76,"n":14062,"o":14.11,"t":"2025-07-21T04:00:00Z","v":1350573,"vw":14.015136},{"c":13.43,"h":14.06,"l":13.3,"n":14802,"o":13.95,"t":"2025-07-22T04:00:00Z","v":1374370,"vw":13.491468},{"c":13.74,"h":13.97,"l":13.31,"n":13915,"o":13.72,"t":"2025-07-23T04:00:00Z","v":1395649,"vw":13.691685},{"c":13.69,"h":14.0943,"l":13.5409,"n":14555,"o":13.6,"t":"2025-07-24T04:00:00Z","v":1165330,"vw":13.768114},{"c":13.5,"h":13.8116,"l":13.29,"n":13448,"o":13.69,"t":"2025-07-25T04:00:00Z","v":1285311,"vw":13.470977},{"c":13.05,"h":13.5946,"l":12.975,"n":17105,"o":13.56,"t":"2025-07-28T04:00:00Z","v":1759600,"vw":13.180659},{"c":12.83,"h":13.13,"l":12.79,"n":21156,"o":13.09,"t":"2025-07-29T04:00:00Z","v":2096616,"vw":12.931305},{"c":15.6,"h":16,"l":13.4,"n":65676,"o":13.45,"t":"2025-07-30T04:00:00Z","v":7153915,"vw":15.299411},{"c":15.1,"h":15.76,"l":14.72,"n":33189,"o":15.43,"t":"2025-07-31T04:00:00Z","v":2761217,"vw":15.129596},{"c":14.71,"h":15.09,"l":14.295,"n":25919,"o":14.99,"t":"2025-08-01T04:00:00Z","v":2463531,"vw":14.680324},{"c":14.71,"h":15,"l":14.34,"n":17339,"o":14.65,"t":"2025-08-04T04:00:00Z","v":1222295,"vw":14.73695},{"c":15.24,"h":15.25,"l":14.48,"n":17684,"o":14.63,"t":"2025-08-05T04:00:00Z","v":1562770,"vw":15.056744},{"c":15.06,"h":15.27,"l":14.775,"n":17981,"o":15.25,"t":"2025-08-06T04:00:00Z","v":1502594,"vw":15.052471},{"c":15.23,"h":15.29,"l":14.88,"n":13654,"o":15.29,"t":"2025-08-07T04:00:00Z","v":1218157,"vw":15.114103},{"c":14.74,"h":15.275,"l":14.02,"n":22356,"o":15.12,"t":"2025-08-08T04:00:00Z","v":2261887,"vw":14.581641},{"c":13.41,"h":14.405,"l":12.8345,"n":28783,"o":14.3,"t":"2025-08-11T04:00:00Z","v":2860286,"vw":13.380789},{"c":13.47,"h":13.8,"l":13.215,"n":24195,"o":13.66,"t":"2025-08-12T04:00:00Z","v":2038825,"vw":13.440847},{"c":14.39,"h":14.61,"l":13.44,"n":23133,"o":13.55,"t":"2025-08-13T04:00:00Z","v":2205863,"vw":14.265118},{"c":14.23,"h":14.4,"l":13.89,"n":14187,"o":14.14,"t":"2025-08-14T04:00:00Z","v":1166584,"vw":14.219037},{"c":15.71,"h":15.83,"l":14.355,"n":30049,"o":14.41,"t":"2025-08-15T04:00:00Z","v":2814846,"vw":15.469982},{"c":16.01,"h":16.02,"l":15.48,"n":18606,"o":15.48,"t":"2025-08-18T04:00:00Z","v":1876720,"vw":15.807047},{"c":15.25,"h":16.14,"l":14.9,"n":24212,"o":15.89,"t":"2025-08-19T04:00:00Z","v":2514260,"vw":15.410837},{"c":14.7,"h":15.285,"l":14.59,"n":16003,"o":15.11,"t":"2025-08-20T04:00:00Z","v":1304918,"vw":14.746582},{"c":14.68,"h":14.685,"l":14.23,"n":13126,"o":14.57,"t":"2025-08-21T04:00:00Z","v":1095747,"vw":14.51221},{"c":15.61,"h":16.12,"l":15.22,"n":50164,"o":16.01,"t":"2025-08-22T04:00:00Z","v":5706499,"vw":15.709268},{"c":14.94,"h":15.94,"l":14.94,"n":26716,"o":15.57,"t":"2025-08-25T04:00:00Z","v":2398018,"vw":15.371371},{"c":15.73,"h":15.74,"l":14.83,"n":21333,"o":15.02,"t":"2025-08-26T04:00:00Z","v":1808518,"vw":15.394249},{"c":15.6,"h":16.2,"l":15.395,"n":18656,"o":15.76,"t":"2025-08-27T04:00:00Z","v":1498848,"vw":15.716407},{"c":15.52,"h":16.13,"l":15.3342,"n":14421,"o":15.67,"t":"2025-08-28T04:00:00Z","v":982418,"vw":15.531031},{"c":15.39,"h":15.72,"l":15.28,"n":14113,"o":15.53,"t":"2025-08-29T04:00:00Z","v":997973,"vw":15.405797},{"c":15.89,"h":16.05,"l":15.31,"n":18058,"o":15.31,"t":"2025-09-02T04:00:00Z","v":1450503,"vw":15.838907},{"c":16.21,"h":17.25,"l":15.65,"n":23761,"o":16.15,"t":"2025-09-03T04:00:00Z","v":2427851,"vw":16.180834},{"c":16.07,"h":16.2665,"l":15.69,"n":17289,"o":16.06,"t":"2025-09-04T04:00:00Z","v":1277324,"vw":15.939757},{"c":15.87,"h":17.05,"l":15.78,"n":26631,"o":16.25,"t":"2025-09-05T04:00:00Z","v":3132018,"vw":16.301151},{"c":14.49,"h":15.55,"l":13.63,"n":44203,"o":15.55,"t":"2025-09-08T04:00:00Z","v":4003949,"vw":14.544433},{"c":14.48,"h":14.68,"l":14.32,"n":19264,"o":14.56,"t":"2025-09-09T04:00:00Z","v":1503811,"vw":14.48235},{"c":14.01,"h":14.55,"l":13.76,"n":26177,"o":14.51,"t":"2025-09-10T04:00:00Z","v":2272821,"vw":14.075962},{"c":14.07,"h":14.15,"l":13.76,"n":18981,"o":14.09,"t":"2025-09-11T04:00:00Z","v":1650764,"vw":13.987322},{"c":13.93,"h":14.15,"l":13.63,"n":22513,"o":14.1,"t":"2025-09-12T04:00:00Z","v":1882423,"vw":13.86325},{"c":13.74,"h":14.2302,"l":13.455,"n":22781,"o":14.05,"t":"2025-09-15T04:00:00Z","v":1726612,"vw":13.756362},{"c":13.49,"h":13.95,"l":13.41,"n":25614,"o":13.7,"t":"2025-09-16T04:00:00Z","v":1605807,"vw":13.570022},{"c":14.7,"h":15.155,"l":13.76,"n":35567,"o":13.87,"t":"2025-09-17T04:00:00Z","v":4294289,"vw":14.637279},{"c":15.52,"h":15.71,"l":14.76,"n":31224,"o":15.25,"t":"2025-09-18T04:00:00Z","v":3741615,"vw":15.424254},{"c":14.32,"h":15.6698,"l":14.3,"n":21837,"o":15.59,"t":"2025-09-19T04:00:00Z","v":4483470,"vw":14.489933},{"c":14.85,"h":15.01,"l":13.88,"n":28725,"o":14.28,"t":"2025-09-22T04:00:00Z","v":3541290,"vw":14.800046},{"c":14.16,"h":14.9694,"l":14.07,"n":25069,"o":14.78,"t":"2025-09-23T04:00:00Z","v":3140125,"vw":14.223831},{"c":13.74,"h":14.31,"l":13.71,"n":24938,"o":14.18,"t":"2025-09-24T04:00:00Z","v":2051554,"vw":13.856511},{"c":13.82,"h":13.82,"l":13.4,"n":27190,"o":13.55,"t":"2025-09-25T04:00:00Z","v":2255504,"vw":13.593306},{"c":15,"h":15.08,"l":13.66,"n":35184,"o":13.81,"t":"2025-09-26T04:00:00Z","v":3224776,"vw":14.742024},{"c":14.66,"h":15.33,"l":14.55,"n":27408,"o":15.01,"t":"2025-09-29T04:00:00Z","v":1829279,"vw":14.845288},{"c":15.01,"h":15.19,"l":14.32,"n":23459,"o":14.52,"t":"2025-09-30T04:00:00Z","v":1829656,"vw":14.873943},{"c":14.82,"h":15.4,"l":14.625,"n":23056,"o":14.99,"t":"2025-10-01T04:00:00Z","v":1672154,"vw":14.876705},{"c":15.51,"h":15.525,"l":14.81,"n":19794,"o":14.82,"t":"2025-10-02T04:00:00Z","v":1589156,"vw":15.262651},{"c":15.81,"h":16.24,"l":15.48,"n":24295,"o":15.66,"t":"2025-10-03T04:00:00Z","v":1834446,"vw":15.843791},{"c":15.88,"h":16.23,"l":15.72,"n":23101,"o":16.21,"t":"2025-10-06T04:00:00Z","v":2050513,"vw":15.914971},{"c":15.02,"h":16.06,"l":15.02,"n":24273,"o":15.89,"t":"2025-10-07T04:00:00Z","v":2083793,"vw":15.23601},{"c":15.34,"h":15.825,"l":14.98,"n":22588,"o":15.13,"t":"2025-10-08T04:00:00Z","v":2034546,"vw":15.491909},{"c":17.23,"h":17.35,"l":15.38,"n":36490,"o":15.5,"t":"2025-10-09T04:00:00Z","v":3229513,"vw":16.754986},{"c":15.8,"h":17.6057,"l":15.71,"n":26581,"o":17.55,"t":"2025-10-10T04:00:00Z","v":2296616,"vw":16.061872},{"c":15.3,"h":16,"l":15.09,"n":24629,"o":16,"t":"2025-10-13T04:00:00Z","v":1881670,"vw":15.384683},{"c":16.66,"h":17.03,"l":14.83,"n":33897,"o":15.05,"t":"2025-10-14T04:00:00Z","v":3648781,"vw":16.341426},{"c":17.36,"h":18.08,"l":16.59,"n":34837,"o":16.63,"t":"2025-10-15T04:00:00Z","v":2877432,"vw":17.394378},{"c":16.48,"h":17.58,"l":16.1,"n":25467,"o":17.15,"t":"2025-10-16T04:00:00Z","v":2094320,"vw":16.54833},{"c":15.95,"h":16.68,"l":15.81,"n":24576,"o":16.27,"t":"2025-10-17T04:00:00Z","v":1628993,"vw":16.072017},{"c":17.54,"h":18.05,"l":16.43,"n":34736,"o":16.58,"t":"2025-10-20T04:00:00Z","v":3183510,"vw":17.440104},{"c":17.73,"h":18.18,"l":17.25,"n":22944,"o":17.3,"t":"2025-10-21T04:00:00Z","v":1823171,"vw":17.822811},{"c":16.48,"h":17.79,"l":16.425,"n":26342,"o":17.5,"t":"2025-10-22T04:00:00Z","v":2184180,"vw":16.848519},{"c":16.3,"h":16.84,"l":16.27,"n":18338,"o":16.51,"t":"2025-10-23T04:00:00Z","v":1749242,"vw":16.541467},{"c":16.6,"h":17,"l":16.3956,"n":15065,"o":16.6,"t":"2025-10-24T04:00:00Z","v":1281513,"vw":16.659908},{"c":17.39,"h":17.83,"l":16.9,"n":22763,"o":16.9,"t":"2025-10-27T04:00:00Z","v":1923141,"vw":17.349906},{"c":17.2,"h":17.72,"l":16.9,"n":22947,"o":17.05,"t":"2025-10-28T04:00:00Z","v":1699113,"vw":17.30797},{"c":18.11,"h":18.4,"l":16.8002,"n":25531,"o":17,"t":"2025-10-29T04:00:00Z","v":2187842,"vw":17.74765},{"c":17.39,"h":18.5657,"l":17.35,"n":20601,"o":17.92,"t":"2025-10-30T04:00:00Z","v":1796983,"vw":17.868898},{"c":17.2,"h":17.84,"l":16.9,"n":24999,"o":17.2,"t":"2025-10-31T04:00:00Z","v":2433335,"vw":17.387847},{"c":14.85,"h":16.45,"l":14.43,"n":51463,"o":14.59,"t":"2025-11-03T05:00:00Z","v":4735250,"vw":15.039896},{"c":13.95,"h":14.815,"l":13.65,"n":30117,"o":14.61,"t":"2025-11-04T05:00:00Z","v":2736116,"vw":14.058884},{"c":8.34,"h":9.64,"l":7.8,"n":215714,"o":8.4,"t":"2025-11-05T05:00:00Z","v":34612606,"vw":8.43818},{"c":8.53,"h":9.05,"l":8.15,"n":65259,"o":8.61,"t":"2025-11-06T05:00:00Z","v":8644005,"vw":8.656282},{"c":8.26,"h":8.5,"l":7.63,"n":49937,"o":8.35,"t":"2025-11-07T05:00:00Z","v":6359771,"vw":8.041959},{"c":7.79,"h":8.51,"l":7.645,"n":32732,"o":8.45,"t":"2025-11-10T05:00:00Z","v":4232888,"vw":7.908847},{"c":8.52,"h":8.77,"l":7.48,"n":38398,"o":7.73,"t":"2025-11-11T05:00:00Z","v":5873663,"vw":8.136007},{"c":7.95,"h":8.58,"l":7.75,"n":73037,"o":7.77,"t":"2025-11-12T05:00:00Z","v":12222234,"vw":8.054334},{"c":8.08,"h":8.54,"l":7.78,"n":52187,"o":7.84,"t":"2025-11-13T05:00:00Z","v":7956676,"vw":8.178661},{"c":8.3,"h":8.37,"l":7.81,"n":38258,"o":8,"t":"2025-11-14T05:00:00Z","v":4821650,"vw":8.083862},{"c":8.27,"h":8.785,"l":7.99,"n":33820,"o":8.64,"t":"2025-11-17T05:00:00Z","v":4131454,"vw":8.342534},{"c":9.45,"h":9.7,"l":8.23,"n":52354,"o":8.25,"t":"2025-11-18T05:00:00Z","v":7205855,"vw":9.199816},{"c":9.46,"h":9.495,"l":8.95,"n":38368,"o":9.24,"t":"2025-11-19T05:00:00Z","v":3918818,"vw":9.254204},{"c":9.63,"h":10.28,"l":9.53,"n":42112,"o":9.67,"t":"2025-11-20T05:00:00Z","v":5035265,"vw":9.8365},{"c":9.69,"h":10.04,"l":9.295,"n":32308,"o":9.64,"t":"2025-11-21T05:00:00Z","v":3382637,"vw":9.751549},{"c":9.68,"h":9.9199,"l":9.05,"n":37934,"o":9.75,"t":"2025-11-24T05:00:00Z","v":4628867,"vw":9.50588},{"c":9.41,"h":9.59,"l":9.11,"n":24230,"o":9.59,"t":"2025-11-25T05:00:00Z","v":2634862,"vw":9.285069},{"c":9.48,"h":9.6299,"l":8.92,"n":22921,"o":9,"t":"2025-11-26T05:00:00Z","v":2765604,"vw":9.347939},{"c":10.03,"h":10.18,"l":9.5645,"n":16027,"o":9.66,"t":"2025-11-28T05:00:00Z","v":1750454,"vw":9.964105},{"c":9.32,"h":9.89,"l":9.31,"n":21535,"o":9.89,"t":"2025-12-01T05:00:00Z","v":2478739,"vw":9.452314},{"c":8.83,"h":9.44,"l":8.82,"n":25046,"o":9.34,"t":"2025-12-02T05:00:00Z","v":2657951,"vw":9.042957},{"c":9.12,"h":9.23,"l":8.29,"n":24041,"o":8.5,"t":"2025-12-03T05:00:00Z","v":3139611,"vw":8.882003},{"c":9.61,"h":9.675,"l":8.98,"n":27336,"o":9.2,"t":"2025-12-04T05:00:00Z","v":3308281,"vw":9.384315},{"c":9.55,"h":9.82,"l":9.29,"n":24810,"o":9.7,"t":"2025-12-05T05:00:00Z","v":3886471,"vw":9.532238},{"c":10.54,"h":10.78,"l":9.7,"n":24788,"o":9.74,"t":"2025-12-08T05:00:00Z","v":2978134,"vw":10.350106},{"c":10.48,"h":10.63,"l":9.93,"n":27912,"o":10.52,"t":"2025-12-09T05:00:00Z","v":3666726,"vw":10.183112},{"c":10.6,"h":10.88,"l":10.2,"n":21891,"o":10.59,"t":"2025-12-10T05:00:00Z","v":2688595,"vw":10.510827},{"c":11.44,"h":11.7099,"l":10.645,"n":28770,"o":10.78,"t":"2025-12-11T05:00:00Z","v":3400187,"vw":11.378978},{"c":11.53,"h":11.65,"l":11.13,"n":18620,"o":11.44,"t":"2025-12-12T05:00:00Z","v":1868151,"vw":11.441844},{"c":11.28,"h":11.7995,"l":11.12,"n":28429,"o":11.62,"t":"2025-12-15T05:00:00Z","v":2442562,"vw":11.32841},{"c":11.03,"h":11.6499,"l":10.69,"n":22097,"o":11.31,"t":"2025-12-16T05:00:00Z","v":1988160,"vw":10.958505},{"c":10.87,"h":11.6,"l":10.72,"n":34316,"o":11.08,"t":"2025-12-17T05:00:00Z","v":3980539,"vw":11.068168},{"c":11.13,"h":11.4699,"l":10.89,"n":31193,"o":11.04,"t":"2025-12-18T05:00:00Z","v":3019933,"vw":11.134879},{"c":10.85,"h":11.35,"l":10.825,"n":21362,"o":11.2,"t":"2025-12-19T05:00:00Z","v":5087812,"vw":10.937905},{"c":11,"h":11.29,"l":10.745,"n":21107,"o":10.8,"t":"2025-12-22T05:00:00Z","v":2222957,"vw":11.077928},{"c":10.5,"h":11.04,"l":10.455,"n":20657,"o":10.9,"t":"2025-12-23T05:00:00Z","v":2115281,"vw":10.589395},{"c":10.81,"h":10.82,"l":10.46,"n":12655,"o":10.56,"t":"2025-12-24T05:00:00Z","v":1441518,"vw":10.708724},{"c":11.15,"h":11.207,"l":9.52,"n":60960,"o":9.67,"t":"2025-12-26T05:00:00Z","v":8260590,"vw":10.824572},{"c":11.54,"h":11.6,"l":10.295,"n":35712,"o":11.07,"t":"2025-12-29T05:00:00Z","v":3977201,"vw":11.233885},{"c":11.64,"h":11.68,"l":11.315,"n":27168,"o":11.49,"t":"2025-12-30T05:00:00Z","v":2771232,"vw":11.562806},{"c":11.29,"h":11.72,"l":11.26,"n":21571,"o":11.65,"t":"2025-12-31T05:00:00Z","v":2293282,"vw":11.452899},{"c":10.84,"h":11.46,"l":10.65,"n":23860,"o":11.37,"t":"2026-01-02T05:00:00Z","v":2108354,"vw":10.9469},{"c":9.93,"h":10.89,"l":9.57,"n":36879,"o":10.8,"t":"2026-01-05T05:00:00Z","v":4212289,"vw":10.024464},{"c":9.62,"h":10.015,"l":9.32,"n":29125,"o":9.96,"t":"2026-01-06T05:00:00Z","v":3184991,"vw":9.586114},{"c":11.74,"h":12.05,"l":9.68,"n":50689,"o":9.68,"t":"2026-01-07T05:00:00Z","v":6708640,"vw":11.387729},{"c":11.36,"h":11.81,"l":11.02,"n":27947,"o":11.43,"t":"2026-01-08T05:00:00Z","v":2790855,"vw":11.358834},{"c":11.11,"h":12.0399,"l":11.0213,"n":28307,"o":11.71,"t":"2026-01-09T05:00:00Z","v":2841445,"vw":11.422994},{"c":11.84,"h":12.87,"l":10.35,"n":55190,"o":11.05,"t":"2026-01-12T05:00:00Z","v":6711173,"vw":11.847296},{"c":10.97,"h":12.24,"l":10.545,"n":32335,"o":12.01,"t":"2026-01-13T05:00:00Z","v":3413995,"vw":10.99278},{"c":11.7,"h":11.95,"l":10.56,"n":32955,"o":10.95,"t":"2026-01-14T05:00:00Z","v":3235740,"vw":11.46766},{"c":11.92,"h":12.44,"l":11.37,"n":29934,"o":11.9,"t":"2026-01-15T05:00:00Z","v":3328269,"vw":11.996365},{"c":13.14,"h":13.165,"l":11.46,"n":34123,"o":11.84,"t":"2026-01-16T05:00:00Z","v":4125889,"vw":12.593054},{"c":12.68,"h":12.93,"l":12.25,"n":29912,"o":12.83,"t":"2026-01-20T05:00:00Z","v":2817752,"vw":12.596781},{"c":12.87,"h":13.85,"l":12.7,"n":32221,"o":13.85,"t":"2026-01-21T05:00:00Z","v":3478794,"vw":13.080806},{"c":13.76,"h":13.79,"l":12.7,"n":28575,"o":13,"t":"2026-01-22T05:00:00Z","v":2810752,"vw":13.563042},{"c":13.51,"h":14.0069,"l":13.26,"n":22331,"o":13.76,"t":"2026-01-23T05:00:00Z","v":1848347,"vw":13.520636},{"c":12.74,"h":13.37,"l":12.715,"n":25532,"o":13.3,"t":"2026-01-26T05:00:00Z","v":2120694,"vw":12.940466},{"c":12.67,"h":12.87,"l":12.26,"n":25314,"o":12.74,"t":"2026-01-27T05:00:00Z","v":2383125,"vw":12.612239},{"c":12.18,"h":12.9,"l":12.08,"n":15261,"o":12.75,"t":"2026-01-28T05:00:00Z","v":1233026,"vw":12.291831},{"c":12.1,"h":12.45,"l":11.9311,"n":21529,"o":12.08,"t":"2026-01-29T05:00:00Z","v":1681781,"vw":12.185452},{"c":11.83,"h":12.285,"l":11.53,"n":21517,"o":12.12,"t":"2026-01-30T05:00:00Z","v":1810284,"vw":11.82549},{"c":11.75,"h":12.11,"l":11.3,"n":28224,"o":11.6,"t":"2026-02-02T05:00:00Z","v":2446110,"vw":11.717869},{"c":11.39,"h":12.03,"l":10.88,"n":29033,"o":11.69,"t":"2026-02-03T05:00:00Z","v":2540451,"vw":11.278158},{"c":10.99,"h":11.69,"l":10.78,"n":26394,"o":11.46,"t":"2026-02-04T05:00:00Z","v":2236039,"vw":11.020785},{"c":10.76,"h":11.33,"l":10.61,"n":34197,"o":10.95,"t":"2026-02-05T05:00:00Z","v":3958890,"vw":10.924227},{"c":11.6,"h":11.775,"l":11.02,"n":26371,"o":11.32,"t":"2026-02-06T05:00:00Z","v":2443071,"vw":11.462675},{"c":12.78,"h":12.845,"l":11.8,"n":33806,"o":12.07,"t":"2026-02-09T05:00:00Z","v":3504838,"vw":12.586122},{"c":12.2,"h":13.0799,"l":12.11,"n":26776,"o":13,"t":"2026-02-10T05:00:00Z","v":2283727,"vw":12.416728},{"c":11.78,"h":12.15,"l":11.3501,"n":22425,"o":12.11,"t":"2026-02-11T05:00:00Z","v":2028058,"vw":11.721316},{"c":11.5,"h":11.9,"l":11.37,"n":17663,"o":11.7,"t":"2026-02-12T05:00:00Z","v":1888097,"vw":11.540256},{"c":11.36,"h":11.845,"l":11.26,"n":16406,"o":11.5,"t":"2026-02-13T05:00:00Z","v":2089888,"vw":11.453236},{"c":11.48,"h":11.79,"l":11.28,"n":19177,"o":11.36,"t":"2026-02-17T05:00:00Z","v":1869042,"vw":11.491192},{"c":11.54,"h":11.8391,"l":11.25,"n":15055,"o":11.39,"t":"2026-02-18T05:00:00Z","v":1482617,"vw":11.547669},{"c":11.39,"h":11.57,"l":10.885,"n":21222,"o":11.4,"t":"2026-02-19T05:00:00Z","v":2130975,"vw":11.198005},{"c":11.23,"h":11.38,"l":10.96,"n":21855,"o":11.18,"t":"2026-02-20T05:00:00Z","v":2118181,"vw":11.207568},{"c":11.58,"h":11.83,"l":11.1,"n":18495,"o":11.12,"t":"2026-02-23T05:00:00Z","v":1553731,"vw":11.578784},{"c":11.86,"h":12,"l":11.49,"n":16053,"o":11.54,"t":"2026-02-24T05:00:00Z","v":1366806,"vw":11.761472},{"c":11.51,"h":12.05,"l":11.45,"n":13900,"o":11.86,"t":"2026-02-25T05:00:00Z","v":1061898,"vw":11.569864},{"c":11.15,"h":11.555,"l":11.14,"n":17130,"o":11.5,"t":"2026-02-26T05:00:00Z","v":1478528,"vw":11.279355},{"c":11.52,"h":11.87,"l":10.81,"n":25301,"o":11,"t":"2026-02-27T05:00:00Z","v":2919549,"vw":11.386658},{"c":11.81,"h":11.91,"l":11.1,"n":18344,"o":11.4,"t":"2026-03-02T05:00:00Z","v":1677148,"vw":11.632975},{"c":10.67,"h":11.58,"l":10.58,"n":31176,"o":11.43,"t":"2026-03-03T05:00:00Z","v":2589936,"vw":10.790713},{"c":10.61,"h":10.78,"l":10.15,"n":24995,"o":10.76,"t":"2026-03-04T05:00:00Z","v":2150920,"vw":10.572938},{"c":10.31,"h":10.635,"l":10.1,"n":28273,"o":10.44,"t":"2026-03-05T05:00:00Z","v":2334591,"vw":10.316174},{"c":9.92,"h":10.22,"l":9.7,"n":25484,"o":10.05,"t":"2026-03-06T05:00:00Z","v":2221456,"vw":9.920056},{"c":10.21,"h":12.1,"l":9.25,"n":57302,"o":11.89,"t":"2026-03-09T04:00:00Z","v":5988087,"vw":10.067898},{"c":10.27,"h":11.2,"l":10.0549,"n":38413,"o":10.24,"t":"2026-03-10T04:00:00Z","v":4160569,"vw":10.443832},{"c":10.46,"h":10.9,"l":10.22,"n":21402,"o":10.58,"t":"2026-03-11T04:00:00Z","v":2059795,"vw":10.510035},{"c":9.91,"h":10.71,"l":9.885,"n":22389,"o":10.37,"t":"2026-03-12T04:00:00Z","v":1693106,"vw":10.05249},{"c":9.58,"h":10.37,"l":9.5135,"n":20634,"o":10,"t":"2026-03-13T04:00:00Z","v":1737090,"vw":9.749561},{"c":9.64,"h":9.9599,"l":9.55,"n":21589,"o":9.73,"t":"2026-03-16T04:00:00Z","v":1652657,"vw":9.677746},{"c":9.53,"h":9.94,"l":9.4,"n":16719,"o":9.71,"t":"2026-03-17T04:00:00Z","v":1839629,"vw":9.554403},{"c":9.09,"h":9.445,"l":9.08,"n":20212,"o":9.43,"t":"2026-03-18T04:00:00Z","v":2428882,"vw":9.215688},{"c":8.96,"h":9.38,"l":8.76,"n":18274,"o":9.08,"t":"2026-03-19T04:00:00Z","v":1541706,"vw":8.936898},{"c":8.93,"h":9.27,"l":8.855,"n":21567,"o":8.9,"t":"2026-03-20T04:00:00Z","v":6124469,"vw":8.967645},{"c":8.74,"h":9.2912,"l":8.73,"n":16446,"o":9.15,"t":"2026-03-23T04:00:00Z","v":1402744,"vw":8.887604},{"c":8.39,"h":8.7,"l":8.28,"n":23491,"o":8.56,"t":"2026-03-24T04:00:00Z","v":2410295,"vw":8.461707},{"c":8.61,"h":8.8,"l":8.47,"n":19531,"o":8.53,"t":"2026-03-25T04:00:00Z","v":1818396,"vw":8.621342},{"c":8.92,"h":9.2,"l":8.4,"n":18150,"o":8.4,"t":"2026-03-26T04:00:00Z","v":1717444,"vw":8.922499},{"c":8.37,"h":8.95,"l":8.37,"n":20457,"o":8.85,"t":"2026-03-27T04:00:00Z","v":1646759,"vw":8.513691},{"c":8.09,"h":8.38,"l":8.03,"n":25356,"o":8.31,"t":"2026-03-30T04:00:00Z","v":2077834,"vw":8.139255},{"c":8.46,"h":8.62,"l":8.19,"n":37440,"o":8.36,"t":"2026-03-31T04:00:00Z","v":5721302,"vw":8.418991},{"c":9.62,"h":9.89,"l":8.35,"n":33043,"o":8.38,"t":"2026-04-01T04:00:00Z","v":3496521,"vw":9.454578},{"c":9.8,"h":10.16,"l":9.36,"n":29417,"o":9.54,"t":"2026-04-02T04:00:00Z","v":2600293,"vw":9.89349},{"c":9.15,"h":9.95,"l":9,"n":18192,"o":9.77,"t":"2026-04-06T04:00:00Z","v":1683235,"vw":9.25804},{"c":9.26,"h":9.415,"l":8.8,"n":19911,"o":9.07,"t":"2026-04-07T04:00:00Z","v":1613609,"vw":9.152867},{"c":9.38,"h":9.87,"l":9.265,"n":19428,"o":9.66,"t":"2026-04-08T04:00:00Z","v":1256335,"vw":9.450973},{"c":9.39,"h":9.51,"l":9.09,"n":15594,"o":9.25,"t":"2026-04-09T04:00:00Z","v":1383635,"vw":9.367058},{"c":9.17,"h":9.43,"l":9.04,"n":17393,"o":9.39,"t":"2026-04-10T04:00:00Z","v":1350197,"vw":9.177668},{"c":10.12,"h":10.295,"l":9.3,"n":23821,"o":9.3,"t":"2026-04-13T04:00:00Z","v":2288842,"vw":10.058502},{"c":10.44,"h":10.8,"l":10.23,"n":21409,"o":10.3,"t":"2026-04-14T04:00:00Z","v":1592474,"vw":10.504296},{"c":10.37,"h":10.77,"l":10.19,"n":22657,"o":10.56,"t":"2026-04-15T04:00:00Z","v":1960910,"vw":10.378737},{"c":10.01,"h":10.58,"l":9.945,"n":16034,"o":10.46,"t":"2026-04-16T04:00:00Z","v":1600072,"vw":10.101358},{"c":10.98,"h":11.06,"l":10.25,"n":26914,"o":10.25,"t":"2026-04-17T04:00:00Z","v":2695044,"vw":10.718834},{"c":10.82,"h":10.9761,"l":10.59,"n":17012,"o":10.86,"t":"2026-04-20T04:00:00Z","v":1623666,"vw":10.808477},{"c":10.19,"h":10.8,"l":10.03,"n":23481,"o":10.7,"t":"2026-04-21T04:00:00Z","v":2287496,"vw":10.239347},{"c":10.68,"h":10.97,"l":10.21,"n":18046,"o":10.26,"t":"2026-04-22T04:00:00Z","v":1579432,"vw":10.674756},{"c":10.52,"h":10.87,"l":10.325,"n":18236,"o":10.545,"t":"2026-04-23T04:00:00Z","v":1439247,"vw":10.548143},{"c":9.88,"h":10.56,"l":9.83,"n":19040,"o":10.56,"t":"2026-04-24T04:00:00Z","v":1694584,"vw":9.996428},{"c":9.59,"h":10.14,"l":9.51,"n":17107,"o":9.77,"t":"2026-04-27T04:00:00Z","v":1372758,"vw":9.705394},{"c":9.61,"h":10.13,"l":9.51,"n":17660,"o":9.59,"t":"2026-04-28T04:00:00Z","v":1411372,"vw":9.718375},{"c":9.2,"h":9.61,"l":8.95,"n":19122,"o":9.59,"t":"2026-04-29T04:00:00Z","v":1762283,"vw":9.179394},{"c":9.59,"h":9.74,"l":9.02,"n":17125,"o":9.19,"t":"2026-04-30T04:00:00Z","v":1569273,"vw":9.491152},{"c":9.63,"h":9.89,"l":9.52,"n":14753,"o":9.7,"t":"2026-05-01T04:00:00Z","v":1280355,"vw":9.706508},{"c":10.14,"h":10.45,"l":9.45,"n":19062,"o":9.59,"t":"2026-05-04T04:00:00Z","v":1907224,"vw":10.17546},{"c":9.71,"h":10.78,"l":9.125,"n":28872,"o":10.15,"t":"2026-05-05T04:00:00Z","v":3939650,"vw":9.560524},{"c":10.04,"h":10.29,"l":9.705,"n":22737,"o":9.79,"t":"2026-05-06T04:00:00Z","v":2028220,"vw":9.983664},{"c":9.74,"h":10.105,"l":9.61,"n":15899,"o":10,"t":"2026-05-07T04:00:00Z","v":1261108,"vw":9.776665},{"c":9.86,"h":9.92,"l":9.355,"n":23395,"o":9.59,"t":"2026-05-08T04:00:00Z","v":1978694,"vw":9.708681},{"c":9.08,"h":9.99,"l":8.975,"n":22934,"o":9.77,"t":"2026-05-11T04:00:00Z","v":1945896,"vw":9.316367},{"c":9.2,"h":9.28,"l":8.85,"n":21013,"o":9,"t":"2026-05-12T04:00:00Z","v":1818632,"vw":9.101179},{"c":9.03,"h":9.1275,"l":8.88,"n":23935,"o":9.1,"t":"2026-05-13T04:00:00Z","v":2417522,"vw":9.016088},{"c":9.02,"h":9.305,"l":8.7,"n":17270,"o":9.1,"t":"2026-05-14T04:00:00Z","v":1642193,"vw":9.074692},{"c":8.76,"h":8.98,"l":8.57,"n":24555,"o":8.9,"t":"2026-05-15T04:00:00Z","v":2023070,"vw":8.715681},{"c":8.49,"h":8.84,"l":8.43,"n":25390,"o":8.74,"t":"2026-05-18T04:00:00Z","v":2106156,"vw":8.565603},{"c":8.39,"h":8.55,"l":8.22,"n":19808,"o":8.41,"t":"2026-05-19T04:00:00Z","v":1486371,"vw":8.397979},{"c":8.85,"h":9.27,"l":8.38,"n":26548,"o":8.38,"t":"2026-05-20T04:00:00Z","v":2904073,"vw":8.921246},{"c":9.48,"h":9.6,"l":8.51,"n":23865,"o":8.74,"t":"2026-05-21T04:00:00Z","v":2157925,"vw":9.288989},{"c":9.45,"h":9.92,"l":9.43,"n":17488,"o":9.46,"t":"2026-05-22T04:00:00Z","v":1440089,"vw":9.565579},{"c":10.07,"h":10.24,"l":9.48,"n":26884,"o":9.5,"t":"2026-05-26T04:00:00Z","v":2222322,"vw":9.996208},{"c":11.29,"h":11.53,"l":9.96,"n":40483,"o":10.16,"t":"2026-05-27T04:00:00Z","v":4785742,"vw":11.051398},{"c":10.24,"h":11.17,"l":10.185,"n":49238,"o":11.12,"t":"2026-05-28T04:00:00Z","v":4472056,"vw":10.511303},{"c":11.01,"h":12,"l":10.55,"n":49290,"o":10.7,"t":"2026-05-29T04:00:00Z","v":4891640,"vw":11.105829},{"c":11.43,"h":11.54,"l":10.7003,"n":28466,"o":11.09,"t":"2026-06-01T04:00:00Z","v":2701984,"vw":11.214744},{"c":10.13,"h":11.26,"l":10.12,"n":25781,"o":11.21,"t":"2026-06-02T04:00:00Z","v":2330014,"vw":10.370874},{"c":10.81,"h":10.83,"l":9.9031,"n":29413,"o":9.96,"t":"2026-06-03T04:00:00Z","v":3114520,"vw":10.631223},{"c":11.4,"h":11.43,"l":10.755,"n":25870,"o":10.9,"t":"2026-06-04T04:00:00Z","v":3427063,"vw":11.194826},{"c":10.8,"h":11.5,"l":10.61,"n":24217,"o":11.33,"t":"2026-06-05T04:00:00Z","v":2036020,"vw":10.905724},{"c":11.12,"h":11.38,"l":10.93,"n":23311,"o":10.97,"t":"2026-06-08T04:00:00Z","v":2281413,"vw":11.13767},{"c":11.09,"h":12,"l":10.68,"n":31847,"o":11.24,"t":"2026-06-09T04:00:00Z","v":3772662,"vw":11.22996},{"c":11.07,"h":12.02,"l":10.86,"n":31599,"o":11,"t":"2026-06-10T04:00:00Z","v":3936953,"vw":11.215482},{"c":11.37,"h":11.6,"l":10.95,"n":30472,"o":11.02,"t":"2026-06-11T04:00:00Z","v":4385726,"vw":11.301896},{"c":11.28,"h":11.99,"l":11.26,"n":27655,"o":11.43,"t":"2026-06-12T04:00:00Z","v":2361367,"vw":11.588154},{"c":12.14,"h":12.22,"l":11.125,"n":42164,"o":11.5,"t":"2026-06-15T04:00:00Z","v":4471586,"vw":11.960488},{"c":12.09,"h":12.27,"l":11.56,"n":23217,"o":12.02,"t":"2026-06-16T04:00:00Z","v":2375091,"vw":12.036317},{"c":13.62,"h":13.97,"l":12.975,"n":65388,"o":13.16,"t":"2026-06-17T04:00:00Z","v":6982561,"vw":13.599564},{"c":13.57,"h":14.2299,"l":13.12,"n":29038,"o":13.69,"t":"2026-06-18T04:00:00Z","v":6458974,"vw":13.559626},{"c":15.5,"h":15.67,"l":14.07,"n":48592,"o":14.07,"t":"2026-06-22T04:00:00Z","v":5772627,"vw":15.302538},{"c":14.78,"h":15.8,"l":14.75,"n":31909,"o":15.04,"t":"2026-06-23T04:00:00Z","v":2488358,"vw":15.108274},{"c":14.96,"h":15.23,"l":14.5,"n":26102,"o":14.78,"t":"2026-06-24T04:00:00Z","v":2258232,"vw":14.950513},{"c":15.34,"h":15.74,"l":14.7812,"n":35898,"o":14.9,"t":"2026-06-25T04:00:00Z","v":6061270,"vw":15.434427},{"c":15.83,"h":16.74,"l":15.45,"n":51024,"o":15.71,"t":"2026-06-26T04:00:00Z","v":9513180,"vw":15.993289},{"c":14.95,"h":15.25,"l":14.05,"n":40226,"o":14.32,"t":"2026-06-29T04:00:00Z","v":3497809,"vw":14.868574},{"c":14.88,"h":15.03,"l":14.41,"n":33311,"o":14.75,"t":"2026-06-30T04:00:00Z","v":3174791,"vw":14.72834},{"c":15.76,"h":15.8,"l":14.59,"n":43951,"o":14.95,"t":"2026-07-01T04:00:00Z","v":4743854,"vw":15.157791},{"c":15.96,"h":16.505,"l":15.6,"n":39804,"o":15.89,"t":"2026-07-02T04:00:00Z","v":3530723,"vw":15.967668},{"c":16.05,"h":16.44,"l":15.72,"n":24117,"o":16.095,"t":"2026-07-06T04:00:00Z","v":1945828,"vw":16.113984},{"c":15.55,"h":16.44,"l":15.05,"n":33580,"o":16.27,"t":"2026-07-07T04:00:00Z","v":2946813,"vw":15.467143},{"c":16.64,"h":16.84,"l":15.2001,"n":38200,"o":15.25,"t":"2026-07-08T04:00:00Z","v":3815201,"vw":16.37234},{"c":16.79,"h":17.28,"l":16.245,"n":28011,"o":16.49,"t":"2026-07-09T04:00:00Z","v":2101403,"vw":16.74192},{"c":15.55,"h":16.42,"l":15.33,"n":28898,"o":16.35,"t":"2026-07-10T04:00:00Z","v":2130338,"vw":15.682293},{"c":15.17,"h":15.59,"l":14.75,"n":22244,"o":15.35,"t":"2026-07-13T04:00:00Z","v":1690979,"vw":15.217148},{"c":14.94,"h":15.26,"l":14.74,"n":19666,"o":15.19,"t":"2026-07-14T04:00:00Z","v":1433814,"vw":14.961489},{"c":14.86,"h":14.985,"l":14.56,"n":20924,"o":14.94,"t":"2026-07-15T04:00:00Z","v":1310927,"vw":14.829523},{"c":14.17,"h":14.685,"l":14.0101,"n":21327,"o":14.65,"t":"2026-07-16T04:00:00Z","v":1406412,"vw":14.276252},{"c":15.44,"h":15.51,"l":13.62,"n":37318,"o":13.74,"t":"2026-07-17T04:00:00Z","v":3506288,"vw":15.180882},{"c":14.86,"h":15.79,"l":14.74,"n":24136,"o":15.51,"t":"2026-07-20T04:00:00Z","v":1784590,"vw":14.968986},{"c":15.51,"h":15.57,"l":14.855,"n":19502,"o":15.09,"t":"2026-07-21T04:00:00Z","v":1752584,"vw":15.34293},{"c":14.75,"h":15.4999,"l":14.56,"n":24254,"o":15.26,"t":"2026-07-22T04:00:00Z","v":2169580,"vw":14.842684},{"c":14.65,"h":14.86,"l":14.345,"n":23122,"o":14.65,"t":"2026-07-23T04:00:00Z","v":1548259,"vw":14.595912},{"c":14.32,"h":14.98,"l":13.88,"n":21795,"o":14.68,"t":"2026-07-24T04:00:00Z","v":1717731,"vw":14.262069},{"c":14.51,"h":14.89,"l":14.25,"n":22681,"o":14.62,"t":"2026-07-27T04:00:00Z","v":1875540,"vw":14.563048},{"c":13.77,"h":14.57,"l":13.635,"n":33055,"o":14.27,"t":"2026-07-28T04:00:00Z","v":3624543,"vw":13.834214},{"c":13.43,"h":14.1,"l":13.27,"n":18736,"o":13.78,"t":"2026-07-29T04:00:00Z","v":1480888,"vw":13.522234},{"c":13.82,"h":13.865,"l":13.13,"n":16364,"o":13.5,"t":"2026-07-30T04:00:00Z","v":1241969,"vw":13.567468},{"c":13.5,"h":13.94,"l":13.2527,"n":21916,"o":13.87,"t":"2026-07-31T04:00:00Z","v":1429826,"vw":13.505591},{"c":13.37,"h":13.7,"l":13.13,"n":22223,"o":13.51,"t":"2026-08-03T04:00:00Z","v":1590061,"vw":13.459603},{"c":13.75,"h":13.785,"l":13.32,"n":26823,"o":13.66,"t":"2026-08-04T04:00:00Z","v":2413195,"vw":13.650747},{"c":13.63,"h":14,"l":13.425,"n":21594,"o":13.82,"t":"2026-08-05T04:00:00Z","v":1432863,"vw":13.622462},{"c":14.42,"h":14.505,"l":13.61,"n":22195,"o":13.61,"t":"2026-08-06T04:00:00Z","v":1881308,"vw":14.257139},{"c":14.66,"h":14.93,"l":14.44,"n":15634,"o":14.77,"t":"2026-08-07T04:00:00Z","v":1121854,"vw":14.686864},{"c":14.54,"h":14.92,"l":14.5,"n":19507,"o":14.59,"t":"2026-08-10T04:00:00Z","v":1376080,"vw":14.616473},{"c":14.49,"h":14.57,"l":13.73,"n":27845,"o":14,"t":"2026-08-11T04:00:00Z","v":2362883,"vw":14.225302},{"c":14.39,"h":14.75,"l":14.18,"n":24909,"o":14.63,"t":"2026-08-12T04:00:00Z","v":2139061,"vw":14.40142},{"c":14.85,"h":15.04,"l":14.3,"n":19486,"o":14.47,"t":"2026-08-13T04:00:00Z","v":1651896,"vw":14.688277},{"c":14.64,"h":14.96,"l":14.31,"n":16513,"o":14.79,"t":"2026-08-14T04:00:00Z","v":1244172,"vw":14.65766},{"c":14.46,"h":14.79,"l":14.22,"n":22626,"o":14.5,"t":"2026-08-17T04:00:00Z","v":1849211,"vw":14.45029},{"c":13.57,"h":14.3,"l":13.545,"n":20050,"o":14.3,"t":"2026-08-18T04:00:00Z","v":1965250,"vw":13.752023},{"c":14.14,"h":14.44,"l":13.76,"n":25724,"o":13.94,"t":"2026-08-19T04:00:00Z","v":1958414,"vw":14.08717},{"c":13.5,"h":14.52,"l":13.26,"n":33958,"o":13.96,"t":"2026-08-20T04:00:00Z","v":4003893,"vw":13.672007},{"c":13.85,"h":14.33,"l":13.53,"n":22643,"o":13.6,"t":"2026-08-21T04:00:00Z","v":2085656,"vw":14.048984},{"c":13.68,"h":14,"l":13.56,"n":16091,"o":13.95,"t":"2026-08-24T04:00:00Z","v":1354307,"vw":13.749584},{"c":14.38,"h":14.86,"l":13.92,"n":27820,"o":13.96,"t":"2026-08-25T04:00:00Z","v":3441141,"vw":14.403015},{"c":16.95,"h":18.24,"l":13,"n":105220,"o":14.24,"t":"2026-08-26T04:00:00Z","v":15732626,"vw":16.335163},{"c":16.12,"h":17.05,"l":15.5,"n":45723,"o":16.95,"t":"2026-08-27T04:00:00Z","v":5417590,"vw":15.939197},{"c":15.41,"h":16.34,"l":14.94,"n":26057,"o":15.88,"t":"2026-08-28T04:00:00Z","v":2882069,"vw":15.568949},{"c":15.27,"h":15.79,"l":15.175,"n":26339,"o":15.46,"t":"2026-08-31T04:00:00Z","v":2926817,"vw":15.425843},{"c":15.74,"h":16.0395,"l":14.88,"n":28247,"o":15.39,"t":"2026-09-01T04:00:00Z","v":2471704,"vw":15.689588},{"c":15.69,"h":16.66,"l":14.98,"n":25313,"o":15.97,"t":"2026-09-02T04:00:00Z","v":2673622,"vw":15.617623},{"c":15.86,"h":16.29,"l":15.46,"n":24246,"o":15.89,"t":"2026-09-03T04:00:00Z","v":2256158,"vw":15.908366},{"c":15.69,"h":15.805,"l":15.21,"n":23208,"o":15.52,"t":"2026-09-04T04:00:00Z","v":1898331,"vw":15.639905},{"c":14.72,"h":15.8,"l":14.33,"n":34525,"o":14.91,"t":"2026-09-08T04:00:00Z","v":3302180,"vw":15.027422},{"c":15,"h":15.46,"l":14.415,"n":31982,"o":14.62,"t":"2026-09-09T04:00:00Z","v":2811166,"vw":15.099404},{"c":12.79,"h":13.84,"l":12.435,"n":69413,"o":13.525,"t":"2026-09-10T04:00:00Z","v":8304601,"vw":12.84356},{"c":12.71,"h":13.37,"l":12.58,"n":32207,"o":13.03,"t":"2026-09-11T04:00:00Z","v":2857182,"vw":12.821003},{"c":12.64,"h":12.87,"l":12.52,"n":23031,"o":12.52,"t":"2026-09-14T04:00:00Z","v":1645248,"vw":12.692474},{"c":12.34,"h":12.67,"l":11.96,"n":30636,"o":12.57,"t":"2026-09-15T04:00:00Z","v":3082959,"vw":12.171409},{"c":12.02,"h":12.44,"l":11.93,"n":23756,"o":12.34,"t":"2026-09-16T04:00:00Z","v":2248946,"vw":12.080186},{"c":13.89,"h":14.325,"l":12.05,"n":55541,"o":12.18,"t":"2026-09-17T04:00:00Z","v":5806917,"vw":13.495339},{"c":13.62,"h":14.37,"l":13.46,"n":42417,"o":14.07,"t":"2026-09-18T04:00:00Z","v":6417929,"vw":13.755284},{"c":14.22,"h":14.49,"l":13.555,"n":30057,"o":13.9,"t":"2026-09-21T04:00:00Z","v":3286114,"vw":14.095723},{"c":14.85,"h":14.97,"l":14.22,"n":26111,"o":14.42,"t":"2026-09-22T04:00:00Z","v":2423815,"vw":14.732263},{"c":13.67,"h":14.84,"l":13.51,"n":29468,"o":14.84,"t":"2026-09-23T04:00:00Z","v":2741719,"vw":13.854283},{"c":13.19,"h":13.6299,"l":12.76,"n":33304,"o":13.43,"t":"2026-09-24T04:00:00Z","v":3016863,"vw":13.135962},{"c":12.99,"h":13.35,"l":12.77,"n":20029,"o":13.25,"t":"2026-09-25T04:00:00Z","v":1577553,"vw":12.978786},{"c":13.27,"h":13.4193,"l":12.49,"n":22426,"o":12.82,"t":"2026-09-28T04:00:00Z","v":2043249,"vw":13.152142},{"c":13.29,"h":13.5,"l":12.93,"n":19002,"o":13.12,"t":"2026-09-29T04:00:00Z","v":1534015,"vw":13.240398},{"c":13.35,"h":13.625,"l":13.21,"n":18378,"o":13.5,"t":"2026-09-30T04:00:00Z","v":1432163,"vw":13.394042},{"c":13.14,"h":13.62,"l":13.035,"n":20087,"o":13.31,"t":"2026-10-01T04:00:00Z","v":1507259,"vw":13.260978},{"c":12.87,"h":13.51,"l":12.63,"n":21420,"o":13.41,"t":"2026-10-02T04:00:00Z","v":1735543,"vw":12.878575},{"c":12.97,"h":13.31,"l":12.45,"n":19203,"o":12.85,"t":"2026-10-05T04:00:00Z","v":1671767,"vw":12.870009},{"c":12.08,"h":13.04,"l":11.88,"n":32297,"o":13,"t":"2026-10-06T04:00:00Z","v":3054438,"vw":12.14223},{"c":11.88,"h":12.2318,"l":11.845,"n":21906,"o":11.86,"t":"2026-10-07T04:00:00Z","v":2147082,"vw":11.956984},{"c":11.93,"h":12.12,"l":11.46,"n":28244,"o":11.83,"t":"2026-10-08T04:00:00Z","v":2698894,"vw":11.817526},{"c":12.08,"h":12.27,"l":11.745,"n":15864,"o":11.9,"t":"2026-10-09T04:00:00Z","v":1370068,"vw":12.087439},{"c":11.81,"h":11.99,"l":11.65,"n":19489,"o":11.91,"t":"2026-10-12T04:00:00Z","v":1623277,"vw":11.77836},{"c":11.42,"h":11.79,"l":11.16,"n":22004,"o":11.79,"t":"2026-10-13T04:00:00Z","v":2434096,"vw":11.461156},{"c":10.93,"h":11.5,"l":10.82,"n":19117,"o":11.39,"t":"2026-10-14T04:00:00Z","v":1777701,"vw":10.976353},{"c":11.43,"h":11.66,"l":10.94,"n":18215,"o":10.95,"t":"2026-10-15T04:00:00Z","v":1448302,"vw":11.41213},{"c":10.78,"h":11.4,"l":10.7,"n":22536,"o":11.31,"t":"2026-10-16T04:00:00Z","v":2423764,"vw":10.86299},{"c":11.35,"h":11.52,"l":10.865,"n":17899,"o":11.01,"t":"2026-10-19T04:00:00Z","v":1690903,"vw":11.3044},{"c":11.81,"h":11.845,"l":11.07,"n":18686,"o":11.35,"t":"2026-10-20T04:00:00Z","v":1527939,"vw":11.737369},{"c":11.75,"h":12.1647,"l":11.625,"n":15701,"o":11.9,"t":"2026-10-21T04:00:00Z","v":1443739,"vw":11.829606},{"c":14.69,"h":16.54,"l":14.45,"n":313375,"o":16.1,"t":"2026-10-22T04:00:00Z","v":30512081,"vw":15.175847}],"volatilityBars":[{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-09-22T11:15:00Z","v":100,"vw":14.2},{"c":14.32,"h":14.32,"l":14.32,"n":1,"o":14.32,"t":"2026-09-22T11:30:00Z","v":120,"vw":14.32},{"c":14.25,"h":14.3,"l":14.15,"n":157,"o":14.22,"t":"2026-09-22T12:30:00Z","v":32410,"vw":14.221729},{"c":14.45,"h":14.5,"l":14.27,"n":775,"o":14.42,"t":"2026-09-22T13:30:00Z","v":74458,"vw":14.414199},{"c":14.5675,"h":14.74,"l":14.48,"n":865,"o":14.48,"t":"2026-09-22T13:45:00Z","v":61090,"vw":14.641681},{"c":14.38,"h":14.64,"l":14.375,"n":1074,"o":14.58,"t":"2026-09-22T14:00:00Z","v":92902,"vw":14.538092},{"c":14.26,"h":14.385,"l":14.22,"n":797,"o":14.385,"t":"2026-09-22T14:15:00Z","v":51464,"vw":14.327906},{"c":14.405,"h":14.42,"l":14.24,"n":954,"o":14.25,"t":"2026-09-22T14:30:00Z","v":56274,"vw":14.308819},{"c":14.44,"h":14.5,"l":14.34,"n":952,"o":14.39,"t":"2026-09-22T14:45:00Z","v":61962,"vw":14.417772},{"c":14.55,"h":14.565,"l":14.42,"n":726,"o":14.44,"t":"2026-09-22T15:00:00Z","v":55340,"vw":14.486483},{"c":14.845,"h":14.845,"l":14.555,"n":1202,"o":14.555,"t":"2026-09-22T15:15:00Z","v":123372,"vw":14.691524},{"c":14.77,"h":14.87,"l":14.76,"n":574,"o":14.855,"t":"2026-09-22T15:30:00Z","v":40932,"vw":14.801252},{"c":14.72,"h":14.83,"l":14.71,"n":628,"o":14.78,"t":"2026-09-22T15:45:00Z","v":32625,"vw":14.779842},{"c":14.74,"h":14.765,"l":14.7,"n":533,"o":14.71,"t":"2026-09-22T16:00:00Z","v":25406,"vw":14.734639},{"c":14.65,"h":14.75,"l":14.65,"n":383,"o":14.73,"t":"2026-09-22T16:15:00Z","v":22298,"vw":14.687487},{"c":14.75,"h":14.76,"l":14.65,"n":680,"o":14.65,"t":"2026-09-22T16:30:00Z","v":43976,"vw":14.70487},{"c":14.68,"h":14.775,"l":14.655,"n":593,"o":14.76,"t":"2026-09-22T16:45:00Z","v":32256,"vw":14.731919},{"c":14.68,"h":14.69,"l":14.655,"n":496,"o":14.67,"t":"2026-09-22T17:00:00Z","v":23551,"vw":14.671706},{"c":14.565,"h":14.73,"l":14.565,"n":826,"o":14.68,"t":"2026-09-22T17:15:00Z","v":154031,"vw":14.649944},{"c":14.59,"h":14.6,"l":14.525,"n":694,"o":14.565,"t":"2026-09-22T17:30:00Z","v":52413,"vw":14.55847},{"c":14.57,"h":14.6,"l":14.49,"n":797,"o":14.59,"t":"2026-09-22T17:45:00Z","v":47601,"vw":14.533652},{"c":14.73,"h":14.75,"l":14.56,"n":796,"o":14.58,"t":"2026-09-22T18:00:00Z","v":44071,"vw":14.665999},{"c":14.725,"h":14.73,"l":14.71,"n":519,"o":14.73,"t":"2026-09-22T18:15:00Z","v":28023,"vw":14.722492},{"c":14.83,"h":14.83,"l":14.73,"n":688,"o":14.73,"t":"2026-09-22T18:30:00Z","v":42842,"vw":14.786814},{"c":14.84,"h":14.845,"l":14.79,"n":701,"o":14.81,"t":"2026-09-22T18:45:00Z","v":40478,"vw":14.813876},{"c":14.89,"h":14.94,"l":14.835,"n":1149,"o":14.84,"t":"2026-09-22T19:00:00Z","v":112170,"vw":14.876507},{"c":14.86,"h":14.97,"l":14.86,"n":1109,"o":14.89,"t":"2026-09-22T19:15:00Z","v":78995,"vw":14.898456},{"c":14.88,"h":14.94,"l":14.84,"n":1570,"o":14.86,"t":"2026-09-22T19:30:00Z","v":111383,"vw":14.880398},{"c":14.865,"h":14.92,"l":14.79,"n":5674,"o":14.88,"t":"2026-09-22T19:45:00Z","v":527481,"vw":14.850857},{"c":14.85,"h":14.87,"l":14.85,"n":26,"o":14.87,"t":"2026-09-22T20:00:00Z","v":348639,"vw":14.850019},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-09-22T20:15:00Z","v":100,"vw":14.85},{"c":14.6028,"h":14.6028,"l":14.6028,"n":1,"o":14.6028,"t":"2026-09-22T21:45:00Z","v":200,"vw":14.6028},{"c":14.8,"h":14.8,"l":14.79,"n":3,"o":14.79,"t":"2026-09-22T22:15:00Z","v":728,"vw":14.797253},{"c":14.8,"h":14.85,"l":14.75,"n":23,"o":14.85,"t":"2026-09-23T11:30:00Z","v":1964,"vw":14.811686},{"c":14.7,"h":14.75,"l":14.7,"n":3,"o":14.75,"t":"2026-09-23T12:15:00Z","v":1181,"vw":14.706858},{"c":14.7,"h":14.85,"l":14.69,"n":21,"o":14.85,"t":"2026-09-23T12:30:00Z","v":1199,"vw":14.815275},{"c":14.75,"h":14.75,"l":14.75,"n":2,"o":14.75,"t":"2026-09-23T12:45:00Z","v":214,"vw":14.75},{"c":14.58,"h":14.84,"l":14.5,"n":578,"o":14.84,"t":"2026-09-23T13:30:00Z","v":41440,"vw":14.663612},{"c":14.7,"h":14.7,"l":14.58,"n":778,"o":14.6,"t":"2026-09-23T13:45:00Z","v":51848,"vw":14.624469},{"c":14.545,"h":14.7175,"l":14.5,"n":1054,"o":14.68,"t":"2026-09-23T14:00:00Z","v":77930,"vw":14.595376},{"c":14.445,"h":14.545,"l":14.44,"n":912,"o":14.545,"t":"2026-09-23T14:15:00Z","v":54579,"vw":14.494825},{"c":14.13,"h":14.45,"l":14.13,"n":1495,"o":14.44,"t":"2026-09-23T14:30:00Z","v":121340,"vw":14.265948},{"c":14.2,"h":14.215,"l":13.99,"n":1209,"o":14.12,"t":"2026-09-23T14:45:00Z","v":89134,"vw":14.067086},{"c":14.11,"h":14.2,"l":14.04,"n":958,"o":14.2,"t":"2026-09-23T15:00:00Z","v":81456,"vw":14.090992},{"c":14.095,"h":14.155,"l":14.07,"n":834,"o":14.11,"t":"2026-09-23T15:15:00Z","v":57981,"vw":14.102525},{"c":13.93,"h":14.14,"l":13.92,"n":1001,"o":14.095,"t":"2026-09-23T15:30:00Z","v":100680,"vw":14.059073},{"c":13.755,"h":13.97,"l":13.71,"n":1481,"o":13.94,"t":"2026-09-23T15:45:00Z","v":90811,"vw":13.770274},{"c":13.84,"h":13.85,"l":13.725,"n":1429,"o":13.745,"t":"2026-09-23T16:00:00Z","v":80848,"vw":13.764965},{"c":13.74,"h":13.85,"l":13.73,"n":1020,"o":13.84,"t":"2026-09-23T16:15:00Z","v":61843,"vw":13.798696},{"c":13.7,"h":13.79,"l":13.67,"n":938,"o":13.745,"t":"2026-09-23T16:30:00Z","v":50209,"vw":13.73992},{"c":13.68,"h":13.73,"l":13.66,"n":587,"o":13.69,"t":"2026-09-23T16:45:00Z","v":28038,"vw":13.693067},{"c":13.63,"h":13.67,"l":13.605,"n":663,"o":13.67,"t":"2026-09-23T17:00:00Z","v":32124,"vw":13.636746},{"c":13.61,"h":13.675,"l":13.605,"n":715,"o":13.63,"t":"2026-09-23T17:15:00Z","v":36835,"vw":13.630634},{"c":13.64,"h":13.64,"l":13.59,"n":887,"o":13.605,"t":"2026-09-23T17:30:00Z","v":42880,"vw":13.612143},{"c":13.71,"h":13.7168,"l":13.6,"n":637,"o":13.62,"t":"2026-09-23T17:45:00Z","v":33929,"vw":13.666017},{"c":13.53,"h":13.71,"l":13.53,"n":908,"o":13.71,"t":"2026-09-23T18:00:00Z","v":72657,"vw":13.623454},{"c":13.54,"h":13.56,"l":13.51,"n":750,"o":13.53,"t":"2026-09-23T18:15:00Z","v":39596,"vw":13.534577},{"c":13.545,"h":13.555,"l":13.51,"n":757,"o":13.55,"t":"2026-09-23T18:30:00Z","v":41394,"vw":13.531409},{"c":13.66,"h":13.68,"l":13.52,"n":1007,"o":13.55,"t":"2026-09-23T18:45:00Z","v":61519,"vw":13.595317},{"c":13.6699,"h":13.69,"l":13.605,"n":1302,"o":13.65,"t":"2026-09-23T19:00:00Z","v":69645,"vw":13.656764},{"c":13.735,"h":13.74,"l":13.62,"n":1068,"o":13.67,"t":"2026-09-23T19:15:00Z","v":57735,"vw":13.681942},{"c":13.61,"h":13.735,"l":13.605,"n":1600,"o":13.735,"t":"2026-09-23T19:30:00Z","v":102402,"vw":13.671757},{"c":13.68,"h":13.7,"l":13.5403,"n":4535,"o":13.62,"t":"2026-09-23T19:45:00Z","v":368657,"vw":13.627154},{"c":13.67,"h":13.67,"l":13.67,"n":21,"o":13.67,"t":"2026-09-23T20:00:00Z","v":308036,"vw":13.67},{"c":13.67,"h":13.67,"l":13.67,"n":1,"o":13.67,"t":"2026-09-23T20:15:00Z","v":475000,"vw":13.67},{"c":13.7405,"h":13.8644,"l":13.74,"n":26,"o":13.8644,"t":"2026-09-23T22:00:00Z","v":1099,"vw":13.796163},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-09-23T22:30:00Z","v":180,"vw":13.75},{"c":13.75,"h":13.77,"l":13.75,"n":2,"o":13.77,"t":"2026-09-23T23:15:00Z","v":489,"vw":13.757648},{"c":13.495,"h":13.6299,"l":13.35,"n":620,"o":13.43,"t":"2026-09-24T13:30:00Z","v":40870,"vw":13.470862},{"c":13.1609,"h":13.55,"l":13.1609,"n":1149,"o":13.49,"t":"2026-09-24T13:45:00Z","v":76587,"vw":13.344162},{"c":12.98,"h":13.15,"l":12.83,"n":3423,"o":13.13,"t":"2026-09-24T14:00:00Z","v":490391,"vw":12.984302},{"c":12.91,"h":13.09,"l":12.91,"n":1345,"o":12.98,"t":"2026-09-24T14:15:00Z","v":132450,"vw":12.99569},{"c":13.05,"h":13.1345,"l":12.76,"n":1900,"o":12.9057,"t":"2026-09-24T14:30:00Z","v":180268,"vw":12.932833},{"c":13.02,"h":13.11,"l":13.01,"n":825,"o":13.04,"t":"2026-09-24T14:45:00Z","v":54819,"vw":13.06254},{"c":12.98,"h":13.01,"l":12.925,"n":691,"o":13.01,"t":"2026-09-24T15:00:00Z","v":46265,"vw":12.965664},{"c":12.93,"h":12.98,"l":12.9,"n":901,"o":12.97,"t":"2026-09-24T15:15:00Z","v":80212,"vw":12.931183},{"c":13.01,"h":13.01,"l":12.92,"n":923,"o":12.94,"t":"2026-09-24T15:30:00Z","v":85993,"vw":12.954028},{"c":12.965,"h":13.04,"l":12.96,"n":645,"o":13.01,"t":"2026-09-24T15:45:00Z","v":43914,"vw":12.99399},{"c":12.985,"h":12.99,"l":12.915,"n":707,"o":12.96,"t":"2026-09-24T16:00:00Z","v":63127,"vw":12.94779},{"c":13.195,"h":13.227,"l":12.985,"n":1146,"o":12.985,"t":"2026-09-24T16:15:00Z","v":118108,"vw":13.150133},{"c":13.24,"h":13.32,"l":13.15,"n":737,"o":13.195,"t":"2026-09-24T16:30:00Z","v":50377,"vw":13.246769},{"c":13.24,"h":13.29,"l":13.2,"n":570,"o":13.235,"t":"2026-09-24T16:45:00Z","v":33375,"vw":13.248309},{"c":13.25,"h":13.26,"l":13.151,"n":1098,"o":13.23,"t":"2026-09-24T17:00:00Z","v":110158,"vw":13.18859},{"c":13.22,"h":13.26,"l":13.19,"n":795,"o":13.25,"t":"2026-09-24T17:15:00Z","v":48542,"vw":13.222661},{"c":13.22,"h":13.23,"l":13.18,"n":683,"o":13.22,"t":"2026-09-24T17:30:00Z","v":36929,"vw":13.207848},{"c":13.29,"h":13.3,"l":13.2,"n":836,"o":13.21,"t":"2026-09-24T17:45:00Z","v":53897,"vw":13.254325},{"c":13.28,"h":13.28,"l":13.16,"n":679,"o":13.28,"t":"2026-09-24T18:00:00Z","v":37002,"vw":13.216866},{"c":13.34,"h":13.34,"l":13.25,"n":637,"o":13.28,"t":"2026-09-24T18:15:00Z","v":41318,"vw":13.297055},{"c":13.4225,"h":13.54,"l":13.31,"n":921,"o":13.34,"t":"2026-09-24T18:30:00Z","v":50053,"vw":13.436417},{"c":13.515,"h":13.525,"l":13.41,"n":1043,"o":13.43,"t":"2026-09-24T18:45:00Z","v":67102,"vw":13.458282},{"c":13.4,"h":13.52,"l":13.3913,"n":1161,"o":13.51,"t":"2026-09-24T19:00:00Z","v":68462,"vw":13.443989},{"c":13.2,"h":13.405,"l":13.19,"n":1441,"o":13.395,"t":"2026-09-24T19:15:00Z","v":108057,"vw":13.303116},{"c":13.32,"h":13.36,"l":13.15,"n":2278,"o":13.2,"t":"2026-09-24T19:30:00Z","v":164391,"vw":13.237712},{"c":13.17,"h":13.36,"l":13.17,"n":5947,"o":13.32,"t":"2026-09-24T19:45:00Z","v":452188,"vw":13.237776},{"c":13.19,"h":13.19,"l":13.19,"n":20,"o":13.19,"t":"2026-09-24T20:00:00Z","v":276920,"vw":13.19},{"c":13.2,"h":13.2,"l":13.2,"n":2,"o":13.2,"t":"2026-09-24T20:15:00Z","v":101,"vw":13.2},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-09-24T21:00:00Z","v":399,"vw":13.15},{"c":13.3,"h":13.34,"l":13.3,"n":3,"o":13.34,"t":"2026-09-25T11:30:00Z","v":4287,"vw":13.301606},{"c":13.35,"h":13.35,"l":13.2148,"n":2,"o":13.2148,"t":"2026-09-25T11:45:00Z","v":4288,"vw":13.221106},{"c":13.25,"h":13.26,"l":13.25,"n":4,"o":13.26,"t":"2026-09-25T12:45:00Z","v":3285,"vw":13.250769},{"c":13.165,"h":13.35,"l":13.06,"n":333,"o":13.25,"t":"2026-09-25T13:30:00Z","v":33025,"vw":13.20647},{"c":13.01,"h":13.2,"l":13.01,"n":746,"o":13.16,"t":"2026-09-25T13:45:00Z","v":51960,"vw":13.111963},{"c":12.91,"h":13.1,"l":12.91,"n":788,"o":13.1,"t":"2026-09-25T14:00:00Z","v":72854,"vw":13.005475},{"c":12.79,"h":12.93,"l":12.79,"n":743,"o":12.9022,"t":"2026-09-25T14:15:00Z","v":54418,"vw":12.880415},{"c":12.88,"h":12.885,"l":12.77,"n":659,"o":12.78,"t":"2026-09-25T14:30:00Z","v":42420,"vw":12.830005},{"c":12.885,"h":12.885,"l":12.825,"n":473,"o":12.87,"t":"2026-09-25T14:45:00Z","v":23736,"vw":12.854721},{"c":12.93,"h":12.99,"l":12.87,"n":757,"o":12.88,"t":"2026-09-25T15:00:00Z","v":37701,"vw":12.920973},{"c":12.89,"h":12.9416,"l":12.88,"n":396,"o":12.92,"t":"2026-09-25T15:15:00Z","v":20158,"vw":12.914463},{"c":12.85,"h":12.95,"l":12.85,"n":662,"o":12.9,"t":"2026-09-25T15:30:00Z","v":32813,"vw":12.91416},{"c":12.885,"h":12.9255,"l":12.81,"n":709,"o":12.85,"t":"2026-09-25T15:45:00Z","v":40005,"vw":12.865712},{"c":12.96,"h":13.02,"l":12.88,"n":860,"o":12.88,"t":"2026-09-25T16:00:00Z","v":44005,"vw":12.953086},{"c":12.96,"h":13.01,"l":12.93,"n":676,"o":12.97,"t":"2026-09-25T16:15:00Z","v":39805,"vw":12.955284},{"c":12.91,"h":12.98,"l":12.8907,"n":664,"o":12.96,"t":"2026-09-25T16:30:00Z","v":30055,"vw":12.937617},{"c":12.902,"h":12.93,"l":12.902,"n":390,"o":12.91,"t":"2026-09-25T16:45:00Z","v":17588,"vw":12.916052},{"c":12.87,"h":12.91,"l":12.86,"n":547,"o":12.905,"t":"2026-09-25T17:00:00Z","v":21355,"vw":12.887245},{"c":12.86,"h":12.87,"l":12.83,"n":452,"o":12.87,"t":"2026-09-25T17:15:00Z","v":18109,"vw":12.854377},{"c":12.86,"h":12.875,"l":12.83,"n":517,"o":12.86,"t":"2026-09-25T17:30:00Z","v":20254,"vw":12.856615},{"c":12.85,"h":12.87,"l":12.83,"n":328,"o":12.87,"t":"2026-09-25T17:45:00Z","v":15625,"vw":12.8561},{"c":12.8599,"h":12.86,"l":12.84,"n":402,"o":12.85,"t":"2026-09-25T18:00:00Z","v":17936,"vw":12.849782},{"c":12.85,"h":12.8599,"l":12.835,"n":479,"o":12.855,"t":"2026-09-25T18:15:00Z","v":21725,"vw":12.848653},{"c":12.86,"h":12.88,"l":12.85,"n":432,"o":12.85,"t":"2026-09-25T18:30:00Z","v":20474,"vw":12.863267},{"c":13.04,"h":13.06,"l":12.87,"n":920,"o":12.87,"t":"2026-09-25T18:45:00Z","v":122834,"vw":12.942218},{"c":13.13,"h":13.13,"l":13.01,"n":939,"o":13.035,"t":"2026-09-25T19:00:00Z","v":75490,"vw":13.07188},{"c":13.075,"h":13.13,"l":13.07,"n":445,"o":13.13,"t":"2026-09-25T19:15:00Z","v":31139,"vw":13.089682},{"c":13.095,"h":13.13,"l":13.055,"n":1049,"o":13.075,"t":"2026-09-25T19:30:00Z","v":71240,"vw":13.079376},{"c":13,"h":13.095,"l":12.95,"n":3836,"o":13.09,"t":"2026-09-25T19:45:00Z","v":329176,"vw":13.004094},{"c":12.99,"h":12.99,"l":12.99,"n":20,"o":12.99,"t":"2026-09-25T20:00:00Z","v":238810,"vw":12.99},{"c":13.1,"h":13.1,"l":13.1,"n":2,"o":13.1,"t":"2026-09-28T08:00:00Z","v":101,"vw":13.1},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-09-28T08:15:00Z","v":100,"vw":13.05},{"c":12.91,"h":12.91,"l":12.87,"n":7,"o":12.89,"t":"2026-09-28T08:45:00Z","v":1260,"vw":12.89},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-09-28T12:30:00Z","v":500,"vw":12.8},{"c":12.71,"h":12.95,"l":12.595,"n":607,"o":12.82,"t":"2026-09-28T13:30:00Z","v":67221,"vw":12.803108},{"c":12.62,"h":12.73,"l":12.49,"n":704,"o":12.71,"t":"2026-09-28T13:45:00Z","v":49772,"vw":12.581435},{"c":12.58,"h":12.7056,"l":12.57,"n":586,"o":12.61,"t":"2026-09-28T14:00:00Z","v":32471,"vw":12.639857},{"c":12.66,"h":12.715,"l":12.54,"n":533,"o":12.58,"t":"2026-09-28T14:15:00Z","v":44924,"vw":12.652239},{"c":12.73,"h":12.73,"l":12.6,"n":510,"o":12.65,"t":"2026-09-28T14:30:00Z","v":54061,"vw":12.643618},{"c":12.855,"h":12.9199,"l":12.7,"n":626,"o":12.715,"t":"2026-09-28T14:45:00Z","v":45958,"vw":12.822966},{"c":12.835,"h":12.865,"l":12.76,"n":508,"o":12.86,"t":"2026-09-28T15:00:00Z","v":30292,"vw":12.806875},{"c":12.82,"h":12.89,"l":12.77,"n":959,"o":12.81,"t":"2026-09-28T15:15:00Z","v":85525,"vw":12.83243},{"c":12.96,"h":12.965,"l":12.813,"n":916,"o":12.83,"t":"2026-09-28T15:30:00Z","v":69536,"vw":12.921295},{"c":13.07,"h":13.08,"l":12.96,"n":516,"o":12.98,"t":"2026-09-28T15:45:00Z","v":25974,"vw":13.013114},{"c":13.05,"h":13.12,"l":13.0276,"n":940,"o":13.06,"t":"2026-09-28T16:00:00Z","v":61000,"vw":13.069428},{"c":13.24,"h":13.25,"l":13.0241,"n":860,"o":13.05,"t":"2026-09-28T16:15:00Z","v":50108,"vw":13.150594},{"c":13.25,"h":13.32,"l":13.23,"n":647,"o":13.23,"t":"2026-09-28T16:30:00Z","v":39661,"vw":13.263675},{"c":13.26,"h":13.285,"l":13.19,"n":647,"o":13.245,"t":"2026-09-28T16:45:00Z","v":32890,"vw":13.247901},{"c":13.25,"h":13.29,"l":13.11,"n":761,"o":13.24,"t":"2026-09-28T17:00:00Z","v":45707,"vw":13.173415},{"c":13.13,"h":13.23,"l":13.12,"n":410,"o":13.23,"t":"2026-09-28T17:15:00Z","v":13979,"vw":13.153176},{"c":13.19,"h":13.19,"l":13.1,"n":671,"o":13.13,"t":"2026-09-28T17:30:00Z","v":29487,"vw":13.146709},{"c":13.235,"h":13.25,"l":13.14,"n":488,"o":13.19,"t":"2026-09-28T17:45:00Z","v":29589,"vw":13.213625},{"c":13.3,"h":13.33,"l":13.24,"n":698,"o":13.24,"t":"2026-09-28T18:00:00Z","v":31408,"vw":13.280335},{"c":13.255,"h":13.355,"l":13.255,"n":637,"o":13.315,"t":"2026-09-28T18:15:00Z","v":24709,"vw":13.318577},{"c":13.395,"h":13.395,"l":13.2437,"n":900,"o":13.255,"t":"2026-09-28T18:30:00Z","v":43412,"vw":13.310078},{"c":13.4,"h":13.4193,"l":13.34,"n":806,"o":13.395,"t":"2026-09-28T18:45:00Z","v":37255,"vw":13.375606},{"c":13.365,"h":13.41,"l":13.365,"n":739,"o":13.41,"t":"2026-09-28T19:00:00Z","v":29909,"vw":13.388361},{"c":13.39,"h":13.41,"l":13.345,"n":799,"o":13.36,"t":"2026-09-28T19:15:00Z","v":45556,"vw":13.375183},{"c":13.385,"h":13.41,"l":13.36,"n":1365,"o":13.38,"t":"2026-09-28T19:30:00Z","v":91715,"vw":13.385529},{"c":13.27,"h":13.385,"l":13.25,"n":4089,"o":13.38,"t":"2026-09-28T19:45:00Z","v":364174,"vw":13.30785},{"c":13.27,"h":13.27,"l":13.27,"n":25,"o":13.27,"t":"2026-09-28T20:00:00Z","v":553507,"vw":13.27},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-09-28T22:30:00Z","v":997,"vw":13.2},{"c":13.225,"h":13.225,"l":13.21,"n":2,"o":13.21,"t":"2026-09-29T11:45:00Z","v":600,"vw":13.2125},{"c":13.0003,"h":13.3,"l":13,"n":34,"o":13.3,"t":"2026-09-29T12:15:00Z","v":48000,"vw":13.045782},{"c":13,"h":13.28,"l":12.99,"n":80,"o":13,"t":"2026-09-29T12:30:00Z","v":40923,"vw":13.011538},{"c":13.29,"h":13.29,"l":13.28,"n":7,"o":13.28,"t":"2026-09-29T13:00:00Z","v":1867,"vw":13.282144},{"c":13.155,"h":13.36,"l":12.93,"n":487,"o":13.12,"t":"2026-09-29T13:30:00Z","v":41470,"vw":13.155458},{"c":12.99,"h":13.22,"l":12.93,"n":875,"o":13.15,"t":"2026-09-29T13:45:00Z","v":91593,"vw":13.074281},{"c":13.09,"h":13.11,"l":12.98,"n":587,"o":13,"t":"2026-09-29T14:00:00Z","v":41157,"vw":13.055657},{"c":13.14,"h":13.21,"l":13.0166,"n":500,"o":13.09,"t":"2026-09-29T14:15:00Z","v":30142,"vw":13.113599},{"c":13.17,"h":13.175,"l":13.11,"n":459,"o":13.145,"t":"2026-09-29T14:30:00Z","v":31094,"vw":13.144346},{"c":13.23,"h":13.24,"l":13.125,"n":453,"o":13.18,"t":"2026-09-29T14:45:00Z","v":28060,"vw":13.177085},{"c":13.08,"h":13.22,"l":13.055,"n":564,"o":13.22,"t":"2026-09-29T15:00:00Z","v":29431,"vw":13.156282},{"c":13.005,"h":13.08,"l":12.98,"n":426,"o":13.075,"t":"2026-09-29T15:15:00Z","v":22759,"vw":13.034824},{"c":13.04,"h":13.08,"l":13,"n":605,"o":13.02,"t":"2026-09-29T15:30:00Z","v":24691,"vw":13.046722},{"c":13.09,"h":13.12,"l":13.03,"n":700,"o":13.05,"t":"2026-09-29T15:45:00Z","v":35009,"vw":13.074494},{"c":13.08,"h":13.175,"l":13.05,"n":685,"o":13.09,"t":"2026-09-29T16:00:00Z","v":44608,"vw":13.105742},{"c":13.13,"h":13.15,"l":13.08,"n":469,"o":13.08,"t":"2026-09-29T16:15:00Z","v":22483,"vw":13.108023},{"c":13.1,"h":13.1446,"l":13.095,"n":423,"o":13.13,"t":"2026-09-29T16:30:00Z","v":20681,"vw":13.109571},{"c":13.175,"h":13.19,"l":13.1,"n":433,"o":13.11,"t":"2026-09-29T16:45:00Z","v":24292,"vw":13.129392},{"c":13.14,"h":13.185,"l":13.135,"n":614,"o":13.18,"t":"2026-09-29T17:00:00Z","v":46150,"vw":13.155532},{"c":13.25,"h":13.26,"l":13.095,"n":541,"o":13.145,"t":"2026-09-29T17:15:00Z","v":34265,"vw":13.200979},{"c":13.32,"h":13.37,"l":13.21,"n":741,"o":13.25,"t":"2026-09-29T17:30:00Z","v":49088,"vw":13.29088},{"c":13.31,"h":13.4,"l":13.31,"n":598,"o":13.33,"t":"2026-09-29T17:45:00Z","v":41138,"vw":13.346586},{"c":13.39,"h":13.4,"l":13.32,"n":864,"o":13.32,"t":"2026-09-29T18:00:00Z","v":49970,"vw":13.371564},{"c":13.44,"h":13.46,"l":13.375,"n":704,"o":13.39,"t":"2026-09-29T18:15:00Z","v":35480,"vw":13.415833},{"c":13.3,"h":13.46,"l":13.3,"n":694,"o":13.43,"t":"2026-09-29T18:30:00Z","v":34360,"vw":13.375064},{"c":13.45,"h":13.5,"l":13.28,"n":649,"o":13.3,"t":"2026-09-29T18:45:00Z","v":40663,"vw":13.39949},{"c":13.35,"h":13.45,"l":13.33,"n":764,"o":13.45,"t":"2026-09-29T19:00:00Z","v":41331,"vw":13.388895},{"c":13.31,"h":13.5,"l":13.275,"n":1077,"o":13.35,"t":"2026-09-29T19:15:00Z","v":89747,"vw":13.379151},{"c":13.29,"h":13.35,"l":13.265,"n":966,"o":13.3,"t":"2026-09-29T19:30:00Z","v":69696,"vw":13.310293},{"c":13.31,"h":13.31,"l":13.255,"n":2780,"o":13.28,"t":"2026-09-29T19:45:00Z","v":212796,"vw":13.279161},{"c":13.29,"h":13.29,"l":13.29,"n":26,"o":13.29,"t":"2026-09-29T20:00:00Z","v":205285,"vw":13.29},{"c":13.44,"h":13.44,"l":13.44,"n":2,"o":13.44,"t":"2026-09-29T20:30:00Z","v":150,"vw":13.44},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-09-30T11:00:00Z","v":223,"vw":13.21},{"c":13.48,"h":13.625,"l":13.22,"n":404,"o":13.5,"t":"2026-09-30T13:30:00Z","v":44697,"vw":13.444118},{"c":13.31,"h":13.51,"l":13.295,"n":380,"o":13.48,"t":"2026-09-30T13:45:00Z","v":24230,"vw":13.390526},{"c":13.36,"h":13.39,"l":13.27,"n":473,"o":13.275,"t":"2026-09-30T14:00:00Z","v":25401,"vw":13.338241},{"c":13.22,"h":13.34,"l":13.21,"n":411,"o":13.33,"t":"2026-09-30T14:15:00Z","v":21959,"vw":13.275588},{"c":13.28,"h":13.34,"l":13.215,"n":386,"o":13.215,"t":"2026-09-30T14:30:00Z","v":20681,"vw":13.28625},{"c":13.395,"h":13.395,"l":13.295,"n":407,"o":13.3,"t":"2026-09-30T14:45:00Z","v":22629,"vw":13.339469},{"c":13.445,"h":13.45,"l":13.355,"n":536,"o":13.38,"t":"2026-09-30T15:00:00Z","v":19792,"vw":13.400828},{"c":13.48,"h":13.495,"l":13.345,"n":699,"o":13.445,"t":"2026-09-30T15:15:00Z","v":37309,"vw":13.417769},{"c":13.375,"h":13.59,"l":13.36,"n":645,"o":13.475,"t":"2026-09-30T15:30:00Z","v":41038,"vw":13.483517},{"c":13.405,"h":13.405,"l":13.345,"n":351,"o":13.375,"t":"2026-09-30T15:45:00Z","v":14500,"vw":13.373586},{"c":13.315,"h":13.395,"l":13.31,"n":396,"o":13.39,"t":"2026-09-30T16:00:00Z","v":16952,"vw":13.339951},{"c":13.36,"h":13.38,"l":13.28,"n":479,"o":13.3035,"t":"2026-09-30T16:15:00Z","v":22560,"vw":13.323005},{"c":13.36,"h":13.39,"l":13.25,"n":630,"o":13.37,"t":"2026-09-30T16:30:00Z","v":34623,"vw":13.329882},{"c":13.3,"h":13.37,"l":13.28,"n":730,"o":13.35,"t":"2026-09-30T16:45:00Z","v":79652,"vw":13.340769},{"c":13.41,"h":13.42,"l":13.24,"n":574,"o":13.29,"t":"2026-09-30T17:00:00Z","v":49680,"vw":13.341302},{"c":13.45,"h":13.455,"l":13.36,"n":726,"o":13.41,"t":"2026-09-30T17:15:00Z","v":64915,"vw":13.387473},{"c":13.5187,"h":13.57,"l":13.445,"n":660,"o":13.45,"t":"2026-09-30T17:30:00Z","v":40417,"vw":13.510436},{"c":13.53,"h":13.53,"l":13.49,"n":476,"o":13.51,"t":"2026-09-30T17:45:00Z","v":17801,"vw":13.510329},{"c":13.48,"h":13.51,"l":13.475,"n":587,"o":13.51,"t":"2026-09-30T18:00:00Z","v":25043,"vw":13.491559},{"c":13.51,"h":13.53,"l":13.475,"n":502,"o":13.475,"t":"2026-09-30T18:15:00Z","v":17191,"vw":13.497119},{"c":13.505,"h":13.54,"l":13.5,"n":838,"o":13.52,"t":"2026-09-30T18:30:00Z","v":33659,"vw":13.52224},{"c":13.5,"h":13.55,"l":13.49,"n":648,"o":13.505,"t":"2026-09-30T18:45:00Z","v":33435,"vw":13.510814},{"c":13.51,"h":13.51,"l":13.43,"n":747,"o":13.485,"t":"2026-09-30T19:00:00Z","v":38022,"vw":13.457258},{"c":13.52,"h":13.55,"l":13.495,"n":852,"o":13.505,"t":"2026-09-30T19:15:00Z","v":45742,"vw":13.525554},{"c":13.47,"h":13.57,"l":13.47,"n":1206,"o":13.5201,"t":"2026-09-30T19:30:00Z","v":62022,"vw":13.528568},{"c":13.34,"h":13.49,"l":13.34,"n":3021,"o":13.46,"t":"2026-09-30T19:45:00Z","v":211662,"vw":13.397423},{"c":13.33,"h":13.35,"l":13.33,"n":33,"o":13.35,"t":"2026-09-30T20:00:00Z","v":326239,"vw":13.349994},{"c":13.27,"h":13.27,"l":13.27,"n":2,"o":13.27,"t":"2026-10-01T08:00:00Z","v":771,"vw":13.27},{"c":13.27,"h":13.27,"l":13.27,"n":4,"o":13.27,"t":"2026-10-01T10:45:00Z","v":198,"vw":13.27},{"c":13.27,"h":13.27,"l":13.27,"n":4,"o":13.27,"t":"2026-10-01T11:00:00Z","v":218,"vw":13.27},{"c":13.53,"h":13.53,"l":13.53,"n":4,"o":13.53,"t":"2026-10-01T11:45:00Z","v":201,"vw":13.53},{"c":13.25,"h":13.25,"l":13.2,"n":14,"o":13.2,"t":"2026-10-01T12:15:00Z","v":1308,"vw":13.211538},{"c":13.4973,"h":13.4973,"l":13.4973,"n":1,"o":13.4973,"t":"2026-10-01T13:15:00Z","v":150,"vw":13.4973},{"c":13.455,"h":13.62,"l":13.16,"n":552,"o":13.31,"t":"2026-10-01T13:30:00Z","v":54102,"vw":13.441967},{"c":13.13,"h":13.455,"l":13.07,"n":720,"o":13.455,"t":"2026-10-01T13:45:00Z","v":69665,"vw":13.14011},{"c":13.21,"h":13.27,"l":13.05,"n":512,"o":13.13,"t":"2026-10-01T14:00:00Z","v":21891,"vw":13.168741},{"c":13.14,"h":13.25,"l":13.12,"n":521,"o":13.23,"t":"2026-10-01T14:15:00Z","v":18676,"vw":13.197321},{"c":13.045,"h":13.14,"l":13.035,"n":511,"o":13.14,"t":"2026-10-01T14:30:00Z","v":18234,"vw":13.074503},{"c":13.19,"h":13.26,"l":13.06,"n":497,"o":13.06,"t":"2026-10-01T14:45:00Z","v":21251,"vw":13.175279},{"c":13.2,"h":13.205,"l":13.15,"n":389,"o":13.2,"t":"2026-10-01T15:00:00Z","v":15968,"vw":13.176132},{"c":13.13,"h":13.235,"l":13.13,"n":578,"o":13.18,"t":"2026-10-01T15:15:00Z","v":29715,"vw":13.214388},{"c":13.25,"h":13.31,"l":13.11,"n":664,"o":13.13,"t":"2026-10-01T15:30:00Z","v":43306,"vw":13.211408},{"c":13.35,"h":13.36,"l":13.24,"n":806,"o":13.25,"t":"2026-10-01T15:45:00Z","v":61007,"vw":13.302232},{"c":13.28,"h":13.35,"l":13.28,"n":487,"o":13.34,"t":"2026-10-01T16:00:00Z","v":22343,"vw":13.305097},{"c":13.365,"h":13.385,"l":13.26,"n":610,"o":13.28,"t":"2026-10-01T16:15:00Z","v":33972,"vw":13.317859},{"c":13.41,"h":13.42,"l":13.35,"n":844,"o":13.36,"t":"2026-10-01T16:30:00Z","v":90664,"vw":13.369715},{"c":13.24,"h":13.4425,"l":13.24,"n":613,"o":13.4,"t":"2026-10-01T16:45:00Z","v":44867,"vw":13.367972},{"c":13.345,"h":13.385,"l":13.23,"n":494,"o":13.23,"t":"2026-10-01T17:00:00Z","v":29342,"vw":13.330242},{"c":13.52,"h":13.525,"l":13.345,"n":1036,"o":13.345,"t":"2026-10-01T17:15:00Z","v":110672,"vw":13.457616},{"c":13.535,"h":13.56,"l":13.5,"n":657,"o":13.53,"t":"2026-10-01T17:30:00Z","v":27205,"vw":13.532609},{"c":13.4,"h":13.54,"l":13.37,"n":449,"o":13.54,"t":"2026-10-01T17:45:00Z","v":20089,"vw":13.437619},{"c":13.32,"h":13.39,"l":13.28,"n":478,"o":13.39,"t":"2026-10-01T18:00:00Z","v":22370,"vw":13.322036},{"c":13.3399,"h":13.38,"l":13.32,"n":559,"o":13.33,"t":"2026-10-01T18:15:00Z","v":25177,"vw":13.343895},{"c":13.31,"h":13.365,"l":13.305,"n":470,"o":13.325,"t":"2026-10-01T18:30:00Z","v":19650,"vw":13.338059},{"c":13.31,"h":13.335,"l":13.29,"n":614,"o":13.32,"t":"2026-10-01T18:45:00Z","v":26240,"vw":13.320656},{"c":13.28,"h":13.34,"l":13.28,"n":611,"o":13.305,"t":"2026-10-01T19:00:00Z","v":22152,"vw":13.304616},{"c":13.26,"h":13.31,"l":13.255,"n":1258,"o":13.28,"t":"2026-10-01T19:15:00Z","v":83698,"vw":13.288782},{"c":13.205,"h":13.295,"l":13.185,"n":1268,"o":13.27,"t":"2026-10-01T19:30:00Z","v":80431,"vw":13.254211},{"c":13.14,"h":13.25,"l":13.12,"n":3199,"o":13.2,"t":"2026-10-01T19:45:00Z","v":242608,"vw":13.163187},{"c":13.14,"h":13.14,"l":13.14,"n":35,"o":13.14,"t":"2026-10-01T20:00:00Z","v":223808,"vw":13.14},{"c":13.1,"h":13.1,"l":13.1,"n":4,"o":13.1,"t":"2026-10-02T08:15:00Z","v":103,"vw":13.1},{"c":13.26,"h":13.26,"l":13.26,"n":5,"o":13.26,"t":"2026-10-02T12:00:00Z","v":150,"vw":13.26},{"c":13.255,"h":13.51,"l":13.21,"n":355,"o":13.41,"t":"2026-10-02T13:30:00Z","v":68950,"vw":13.357899},{"c":13.11,"h":13.2299,"l":13.01,"n":698,"o":13.22,"t":"2026-10-02T13:45:00Z","v":59100,"vw":13.113199},{"c":13.14,"h":13.21,"l":13.05,"n":1594,"o":13.095,"t":"2026-10-02T14:00:00Z","v":107260,"vw":13.164779},{"c":13,"h":13.17,"l":13,"n":487,"o":13.15,"t":"2026-10-02T14:15:00Z","v":35598,"vw":13.093356},{"c":12.94,"h":13.02,"l":12.93,"n":471,"o":13,"t":"2026-10-02T14:30:00Z","v":25132,"vw":12.98596},{"c":12.89,"h":12.95,"l":12.88,"n":472,"o":12.95,"t":"2026-10-02T14:45:00Z","v":32556,"vw":12.917555},{"c":12.79,"h":12.91,"l":12.755,"n":1133,"o":12.9,"t":"2026-10-02T15:00:00Z","v":94084,"vw":12.812666},{"c":12.7849,"h":12.81,"l":12.75,"n":696,"o":12.77,"t":"2026-10-02T15:15:00Z","v":43450,"vw":12.768147},{"c":12.785,"h":12.855,"l":12.74,"n":583,"o":12.775,"t":"2026-10-02T15:30:00Z","v":29529,"vw":12.793537},{"c":12.77,"h":12.82,"l":12.76,"n":450,"o":12.785,"t":"2026-10-02T15:45:00Z","v":23803,"vw":12.789818},{"c":12.72,"h":12.81,"l":12.72,"n":564,"o":12.78,"t":"2026-10-02T16:00:00Z","v":28347,"vw":12.766502},{"c":12.7,"h":12.71,"l":12.645,"n":470,"o":12.71,"t":"2026-10-02T16:15:00Z","v":31560,"vw":12.691366},{"c":12.715,"h":12.76,"l":12.7,"n":651,"o":12.7,"t":"2026-10-02T16:30:00Z","v":30297,"vw":12.714197},{"c":12.725,"h":12.73,"l":12.68,"n":464,"o":12.7,"t":"2026-10-02T16:45:00Z","v":26504,"vw":12.701496},{"c":12.73,"h":12.73,"l":12.675,"n":643,"o":12.725,"t":"2026-10-02T17:00:00Z","v":31798,"vw":12.701719},{"c":12.76,"h":12.83,"l":12.73,"n":742,"o":12.73,"t":"2026-10-02T17:15:00Z","v":47575,"vw":12.777285},{"c":12.82,"h":12.84,"l":12.755,"n":572,"o":12.755,"t":"2026-10-02T17:30:00Z","v":31345,"vw":12.78475},{"c":12.86,"h":12.865,"l":12.78,"n":455,"o":12.815,"t":"2026-10-02T17:45:00Z","v":30302,"vw":12.829062},{"c":12.8,"h":12.86,"l":12.8,"n":636,"o":12.86,"t":"2026-10-02T18:00:00Z","v":31978,"vw":12.815525},{"c":12.8,"h":12.81,"l":12.735,"n":768,"o":12.81,"t":"2026-10-02T18:15:00Z","v":43488,"vw":12.770481},{"c":12.73,"h":12.8,"l":12.72,"n":720,"o":12.795,"t":"2026-10-02T18:30:00Z","v":59675,"vw":12.750449},{"c":12.67,"h":12.74,"l":12.63,"n":1081,"o":12.7206,"t":"2026-10-02T18:45:00Z","v":93430,"vw":12.693433},{"c":12.72,"h":12.72,"l":12.66,"n":725,"o":12.67,"t":"2026-10-02T19:00:00Z","v":42965,"vw":12.692287},{"c":12.755,"h":12.77,"l":12.71,"n":808,"o":12.72,"t":"2026-10-02T19:15:00Z","v":47147,"vw":12.73379},{"c":12.88,"h":12.92,"l":12.7548,"n":1360,"o":12.755,"t":"2026-10-02T19:30:00Z","v":95452,"vw":12.852185},{"c":12.88,"h":12.935,"l":12.82,"n":3212,"o":12.88,"t":"2026-10-02T19:45:00Z","v":257129,"vw":12.864097},{"c":12.87,"h":12.87,"l":12.87,"n":31,"o":12.87,"t":"2026-10-02T20:00:00Z","v":255743,"vw":12.87},{"c":12.94,"h":12.94,"l":12.94,"n":2,"o":12.94,"t":"2026-10-05T08:00:00Z","v":617,"vw":12.94},{"c":12.75,"h":12.94,"l":12.75,"n":43,"o":12.89,"t":"2026-10-05T11:00:00Z","v":4869,"vw":12.927392},{"c":12.8912,"h":12.92,"l":12.8912,"n":7,"o":12.92,"t":"2026-10-05T11:30:00Z","v":213,"vw":12.9056},{"c":12.8,"h":12.8,"l":12.7,"n":48,"o":12.7,"t":"2026-10-05T12:00:00Z","v":7364,"vw":12.71501},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-05T12:15:00Z","v":100,"vw":12.8},{"c":12.79,"h":12.79,"l":12.77,"n":99,"o":12.77,"t":"2026-10-05T12:45:00Z","v":1040,"vw":12.776374},{"c":12.8,"h":12.87,"l":12.701,"n":505,"o":12.85,"t":"2026-10-05T13:30:00Z","v":31924,"vw":12.810276},{"c":12.815,"h":12.84,"l":12.69,"n":683,"o":12.78,"t":"2026-10-05T13:45:00Z","v":55395,"vw":12.761543},{"c":12.82,"h":12.88,"l":12.77,"n":504,"o":12.84,"t":"2026-10-05T14:00:00Z","v":22831,"vw":12.826984},{"c":12.53,"h":12.84,"l":12.45,"n":1164,"o":12.84,"t":"2026-10-05T14:15:00Z","v":186814,"vw":12.584049},{"c":12.71,"h":12.725,"l":12.49,"n":1174,"o":12.53,"t":"2026-10-05T14:30:00Z","v":153184,"vw":12.557274},{"c":12.79,"h":12.85,"l":12.71,"n":1033,"o":12.71,"t":"2026-10-05T14:45:00Z","v":88338,"vw":12.765323},{"c":12.75,"h":12.8299,"l":12.72,"n":922,"o":12.79,"t":"2026-10-05T15:00:00Z","v":76619,"vw":12.764709},{"c":12.855,"h":12.855,"l":12.75,"n":384,"o":12.75,"t":"2026-10-05T15:15:00Z","v":19561,"vw":12.806688},{"c":12.88,"h":12.9,"l":12.83,"n":394,"o":12.855,"t":"2026-10-05T15:30:00Z","v":22843,"vw":12.858411},{"c":12.93,"h":13.01,"l":12.87,"n":526,"o":12.87,"t":"2026-10-05T15:45:00Z","v":40951,"vw":12.924037},{"c":12.93,"h":12.94,"l":12.92,"n":235,"o":12.94,"t":"2026-10-05T16:00:00Z","v":10401,"vw":12.931033},{"c":13.035,"h":13.035,"l":12.925,"n":374,"o":12.94,"t":"2026-10-05T16:15:00Z","v":19958,"vw":12.954847},{"c":13.06,"h":13.08,"l":13.0126,"n":267,"o":13.035,"t":"2026-10-05T16:30:00Z","v":16179,"vw":13.043946},{"c":13.07,"h":13.1,"l":13.0523,"n":356,"o":13.0523,"t":"2026-10-05T16:45:00Z","v":15749,"vw":13.079423},{"c":12.99,"h":13.07,"l":12.99,"n":450,"o":13.06,"t":"2026-10-05T17:00:00Z","v":19150,"vw":13.034318},{"c":13.025,"h":13.025,"l":12.99,"n":325,"o":12.99,"t":"2026-10-05T17:15:00Z","v":15653,"vw":13.009359},{"c":13.04,"h":13.04,"l":12.99,"n":361,"o":13.01,"t":"2026-10-05T17:30:00Z","v":24146,"vw":13.020417},{"c":13.005,"h":13.09,"l":13.005,"n":405,"o":13.04,"t":"2026-10-05T17:45:00Z","v":17030,"vw":13.042075},{"c":12.94,"h":13.015,"l":12.94,"n":376,"o":13.01,"t":"2026-10-05T18:00:00Z","v":16051,"vw":12.982185},{"c":13.06,"h":13.07,"l":12.942,"n":715,"o":12.95,"t":"2026-10-05T18:15:00Z","v":62425,"vw":13.021461},{"c":13.055,"h":13.11,"l":13.055,"n":586,"o":13.06,"t":"2026-10-05T18:30:00Z","v":29910,"vw":13.086817},{"c":13.1,"h":13.105,"l":13.04,"n":451,"o":13.06,"t":"2026-10-05T18:45:00Z","v":18860,"vw":13.063548},{"c":13.165,"h":13.31,"l":13.09,"n":788,"o":13.11,"t":"2026-10-05T19:00:00Z","v":47197,"vw":13.155317},{"c":13.165,"h":13.225,"l":13.15,"n":674,"o":13.17,"t":"2026-10-05T19:15:00Z","v":29713,"vw":13.178768},{"c":13.11,"h":13.16,"l":13.1,"n":1145,"o":13.16,"t":"2026-10-05T19:30:00Z","v":59982,"vw":13.125858},{"c":12.97,"h":13.13,"l":12.97,"n":3319,"o":13.12,"t":"2026-10-05T19:45:00Z","v":277382,"vw":13.024354},{"c":12.97,"h":13,"l":12.97,"n":25,"o":12.99,"t":"2026-10-05T20:00:00Z","v":265551,"vw":12.970022},{"c":12.9,"h":12.9,"l":12.9,"n":2,"o":12.9,"t":"2026-10-06T11:00:00Z","v":1350,"vw":12.9},{"c":12.99,"h":12.99,"l":12.99,"n":3,"o":12.99,"t":"2026-10-06T11:15:00Z","v":118,"vw":12.99},{"c":12.83,"h":13.04,"l":12.45,"n":652,"o":13,"t":"2026-10-06T13:30:00Z","v":84004,"vw":12.870528},{"c":12.63,"h":12.87,"l":12.62,"n":455,"o":12.83,"t":"2026-10-06T13:45:00Z","v":33508,"vw":12.741681},{"c":12.35,"h":12.69,"l":12.3,"n":1247,"o":12.63,"t":"2026-10-06T14:00:00Z","v":93098,"vw":12.55178},{"c":12.26,"h":12.3698,"l":12.26,"n":965,"o":12.3698,"t":"2026-10-06T14:15:00Z","v":56611,"vw":12.301895},{"c":12.2363,"h":12.31,"l":12.17,"n":1405,"o":12.2675,"t":"2026-10-06T14:30:00Z","v":118778,"vw":12.23973},{"c":12.5262,"h":12.5262,"l":12.18,"n":839,"o":12.21,"t":"2026-10-06T14:45:00Z","v":68378,"vw":12.264373},{"c":12.57,"h":12.59,"l":12.46,"n":685,"o":12.505,"t":"2026-10-06T15:00:00Z","v":36685,"vw":12.512337},{"c":12.64,"h":12.64,"l":12.559,"n":400,"o":12.58,"t":"2026-10-06T15:15:00Z","v":17698,"vw":12.592299},{"c":12.56,"h":12.64,"l":12.52,"n":556,"o":12.64,"t":"2026-10-06T15:30:00Z","v":34461,"vw":12.583624},{"c":12.385,"h":12.54,"l":12.37,"n":401,"o":12.54,"t":"2026-10-06T15:45:00Z","v":22426,"vw":12.449237},{"c":12.3951,"h":12.4225,"l":12.32,"n":807,"o":12.385,"t":"2026-10-06T16:00:00Z","v":42284,"vw":12.368691},{"c":12.32,"h":12.38,"l":12.3,"n":536,"o":12.38,"t":"2026-10-06T16:15:00Z","v":32836,"vw":12.330412},{"c":12.29,"h":12.355,"l":12.29,"n":494,"o":12.33,"t":"2026-10-06T16:30:00Z","v":25074,"vw":12.333807},{"c":12.275,"h":12.3,"l":12.27,"n":333,"o":12.27,"t":"2026-10-06T16:45:00Z","v":20922,"vw":12.284106},{"c":12.17,"h":12.3,"l":12.15,"n":1349,"o":12.28,"t":"2026-10-06T17:00:00Z","v":128887,"vw":12.210097},{"c":12.0875,"h":12.1699,"l":12.03,"n":1045,"o":12.165,"t":"2026-10-06T17:15:00Z","v":67014,"vw":12.092748},{"c":12.08,"h":12.105,"l":12.05,"n":876,"o":12.07,"t":"2026-10-06T17:30:00Z","v":55647,"vw":12.079716},{"c":12.065,"h":12.09,"l":12.05,"n":518,"o":12.085,"t":"2026-10-06T17:45:00Z","v":28923,"vw":12.072295},{"c":12.11,"h":12.125,"l":12.045,"n":802,"o":12.06,"t":"2026-10-06T18:00:00Z","v":53023,"vw":12.094818},{"c":12.12,"h":12.13,"l":12.06,"n":1403,"o":12.11,"t":"2026-10-06T18:15:00Z","v":101144,"vw":12.093552},{"c":12.14,"h":12.175,"l":12.12,"n":1268,"o":12.13,"t":"2026-10-06T18:30:00Z","v":63618,"vw":12.148757},{"c":12.18,"h":12.195,"l":12.13,"n":1402,"o":12.14,"t":"2026-10-06T18:45:00Z","v":65222,"vw":12.157751},{"c":12.05,"h":12.17,"l":12.03,"n":1285,"o":12.17,"t":"2026-10-06T19:00:00Z","v":60427,"vw":12.085347},{"c":12.06,"h":12.06,"l":11.98,"n":2001,"o":12.05,"t":"2026-10-06T19:15:00Z","v":120588,"vw":12.018813},{"c":11.975,"h":12.06,"l":11.935,"n":3436,"o":12.06,"t":"2026-10-06T19:30:00Z","v":205127,"vw":11.978772},{"c":12.07,"h":12.1,"l":11.88,"n":6690,"o":11.97,"t":"2026-10-06T19:45:00Z","v":858031,"vw":12.014823},{"c":12.06,"h":12.08,"l":12,"n":52,"o":12.08,"t":"2026-10-06T20:00:00Z","v":543475,"vw":12.07995},{"c":12.15,"h":12.15,"l":12.12,"n":3,"o":12.12,"t":"2026-10-06T21:30:00Z","v":413,"vw":12.133599},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-10-06T22:00:00Z","v":351,"vw":12},{"c":12.15,"h":12.15,"l":12.13,"n":12,"o":12.13,"t":"2026-10-07T11:00:00Z","v":343,"vw":12.14},{"c":12.06,"h":12.2,"l":12.06,"n":27,"o":12.2,"t":"2026-10-07T11:15:00Z","v":662,"vw":12.16},{"c":12.01,"h":12.01,"l":12.01,"n":3,"o":12.01,"t":"2026-10-07T11:45:00Z","v":147,"vw":12.01},{"c":12.04,"h":12.06,"l":12.04,"n":11,"o":12.06,"t":"2026-10-07T12:00:00Z","v":547,"vw":12.053875},{"c":12.07,"h":12.07,"l":12.04,"n":5,"o":12.04,"t":"2026-10-07T12:45:00Z","v":351,"vw":12.055},{"c":11.9,"h":11.93,"l":11.9,"n":2,"o":11.93,"t":"2026-10-07T13:15:00Z","v":241,"vw":11.917552},{"c":12.14,"h":12.14,"l":11.845,"n":563,"o":11.86,"t":"2026-10-07T13:30:00Z","v":55344,"vw":11.897794},{"c":12.015,"h":12.2318,"l":11.99,"n":533,"o":12.105,"t":"2026-10-07T13:45:00Z","v":45032,"vw":12.082524},{"c":11.8974,"h":12.06,"l":11.895,"n":651,"o":12.02,"t":"2026-10-07T14:00:00Z","v":54451,"vw":11.988994},{"c":11.95,"h":11.97,"l":11.87,"n":530,"o":11.91,"t":"2026-10-07T14:15:00Z","v":26970,"vw":11.912914},{"c":12.03,"h":12.08,"l":11.915,"n":542,"o":11.93,"t":"2026-10-07T14:30:00Z","v":29626,"vw":12.013129},{"c":12.02,"h":12.08,"l":12.01,"n":572,"o":12.02,"t":"2026-10-07T14:45:00Z","v":31519,"vw":12.049943},{"c":11.99,"h":12.03,"l":11.935,"n":476,"o":12.02,"t":"2026-10-07T15:00:00Z","v":26901,"vw":11.977694},{"c":11.99,"h":12,"l":11.97,"n":360,"o":12,"t":"2026-10-07T15:15:00Z","v":15402,"vw":11.989015},{"c":11.93,"h":12.02,"l":11.93,"n":511,"o":12,"t":"2026-10-07T15:30:00Z","v":23403,"vw":11.977109},{"c":11.96,"h":11.97,"l":11.92,"n":492,"o":11.93,"t":"2026-10-07T15:45:00Z","v":23931,"vw":11.947657},{"c":11.92,"h":11.96,"l":11.86,"n":912,"o":11.96,"t":"2026-10-07T16:00:00Z","v":76239,"vw":11.911877},{"c":12.02,"h":12.035,"l":11.91,"n":669,"o":11.92,"t":"2026-10-07T16:15:00Z","v":40687,"vw":11.975042},{"c":11.95,"h":12.03,"l":11.95,"n":411,"o":12.03,"t":"2026-10-07T16:30:00Z","v":22453,"vw":12.002148},{"c":11.97,"h":11.985,"l":11.935,"n":438,"o":11.94,"t":"2026-10-07T16:45:00Z","v":20358,"vw":11.960065},{"c":12.04,"h":12.08,"l":11.96,"n":1334,"o":11.98,"t":"2026-10-07T17:00:00Z","v":83978,"vw":12.008523},{"c":11.98,"h":12.05,"l":11.95,"n":970,"o":12.03,"t":"2026-10-07T17:15:00Z","v":154915,"vw":11.985081},{"c":12,"h":12.11,"l":11.98,"n":851,"o":12,"t":"2026-10-07T17:30:00Z","v":90570,"vw":12.044763},{"c":11.99,"h":12.02,"l":11.98,"n":442,"o":12.01,"t":"2026-10-07T17:45:00Z","v":25867,"vw":11.998117},{"c":11.98,"h":12.045,"l":11.94,"n":729,"o":12,"t":"2026-10-07T18:00:00Z","v":67859,"vw":11.992651},{"c":12.015,"h":12.02,"l":11.94,"n":641,"o":11.97,"t":"2026-10-07T18:15:00Z","v":49237,"vw":11.983837},{"c":12.02,"h":12.03,"l":12,"n":596,"o":12.01,"t":"2026-10-07T18:30:00Z","v":34465,"vw":12.015382},{"c":12.05,"h":12.08,"l":12.01,"n":790,"o":12.02,"t":"2026-10-07T18:45:00Z","v":88192,"vw":12.040677},{"c":11.87,"h":12.05,"l":11.86,"n":1454,"o":12.04,"t":"2026-10-07T19:00:00Z","v":191776,"vw":11.942773},{"c":11.94,"h":11.97,"l":11.86,"n":1473,"o":11.87,"t":"2026-10-07T19:15:00Z","v":156015,"vw":11.908302},{"c":11.96,"h":12.005,"l":11.94,"n":1112,"o":11.94,"t":"2026-10-07T19:30:00Z","v":91069,"vw":11.970335},{"c":11.89,"h":12,"l":11.89,"n":3211,"o":11.96,"t":"2026-10-07T19:45:00Z","v":346366,"vw":11.942674},{"c":11.88,"h":11.89,"l":11.88,"n":36,"o":11.89,"t":"2026-10-07T20:00:00Z","v":259966,"vw":11.880098},{"c":11.88,"h":12,"l":11.88,"n":5,"o":12,"t":"2026-10-07T20:45:00Z","v":1214,"vw":11.937996},{"c":11.88,"h":11.93,"l":11.88,"n":13,"o":11.91,"t":"2026-10-08T08:00:00Z","v":1874,"vw":11.90034},{"c":11.99,"h":12.15,"l":11.98,"n":46,"o":12.15,"t":"2026-10-08T08:15:00Z","v":5409,"vw":12.116673},{"c":11.87,"h":12.05,"l":11.87,"n":34,"o":11.95,"t":"2026-10-08T08:30:00Z","v":6417,"vw":11.963429},{"c":11.87,"h":11.87,"l":11.87,"n":8,"o":11.87,"t":"2026-10-08T08:45:00Z","v":754,"vw":11.87},{"c":12.07,"h":12.1,"l":12.05,"n":14,"o":12.0977,"t":"2026-10-08T09:15:00Z","v":1858,"vw":12.079006},{"c":12.07,"h":12.07,"l":12.07,"n":2,"o":12.07,"t":"2026-10-08T09:30:00Z","v":500,"vw":12.07},{"c":12.1,"h":12.1,"l":12.1,"n":5,"o":12.1,"t":"2026-10-08T10:00:00Z","v":867,"vw":12.1},{"c":12.15,"h":12.15,"l":12.09,"n":15,"o":12.09,"t":"2026-10-08T10:15:00Z","v":1127,"vw":12.110556},{"c":12.4,"h":12.4,"l":12.4,"n":18,"o":12.4,"t":"2026-10-08T10:30:00Z","v":903,"vw":12.4},{"c":12.37,"h":12.37,"l":11.8,"n":53,"o":12.22,"t":"2026-10-08T11:00:00Z","v":7899,"vw":12.174812},{"c":12.15,"h":12.28,"l":12.15,"n":14,"o":12.28,"t":"2026-10-08T11:30:00Z","v":3093,"vw":12.213491},{"c":12.3108,"h":12.3108,"l":12.06,"n":6,"o":12.29,"t":"2026-10-08T12:00:00Z","v":850,"vw":12.238107},{"c":12.2179,"h":12.2179,"l":12.2179,"n":5,"o":12.2179,"t":"2026-10-08T12:15:00Z","v":185,"vw":12.2179},{"c":12,"h":12.11,"l":12,"n":16,"o":12.11,"t":"2026-10-08T13:00:00Z","v":3016,"vw":12.081053},{"c":11.95,"h":11.95,"l":11.95,"n":2,"o":11.95,"t":"2026-10-08T13:15:00Z","v":1000,"vw":11.95},{"c":11.52,"h":11.83,"l":11.48,"n":648,"o":11.83,"t":"2026-10-08T13:30:00Z","v":81629,"vw":11.656983},{"c":11.6376,"h":11.74,"l":11.55,"n":539,"o":11.55,"t":"2026-10-08T13:45:00Z","v":26584,"vw":11.651332},{"c":11.61,"h":11.66,"l":11.46,"n":836,"o":11.62,"t":"2026-10-08T14:00:00Z","v":66800,"vw":11.544346},{"c":11.64,"h":11.67,"l":11.5,"n":889,"o":11.61,"t":"2026-10-08T14:15:00Z","v":93960,"vw":11.591396},{"c":11.64,"h":11.68,"l":11.59,"n":667,"o":11.63,"t":"2026-10-08T14:30:00Z","v":44439,"vw":11.626391},{"c":11.535,"h":11.64,"l":11.535,"n":456,"o":11.6,"t":"2026-10-08T14:45:00Z","v":25527,"vw":11.608218},{"c":11.56,"h":11.615,"l":11.53,"n":544,"o":11.535,"t":"2026-10-08T15:00:00Z","v":48602,"vw":11.563397},{"c":11.6,"h":11.66,"l":11.58,"n":652,"o":11.58,"t":"2026-10-08T15:15:00Z","v":33213,"vw":11.624595},{"c":11.53,"h":11.595,"l":11.48,"n":622,"o":11.595,"t":"2026-10-08T15:30:00Z","v":35430,"vw":11.528919},{"c":11.5,"h":11.53,"l":11.49,"n":488,"o":11.525,"t":"2026-10-08T15:45:00Z","v":29751,"vw":11.504826},{"c":11.5271,"h":11.55,"l":11.5006,"n":620,"o":11.505,"t":"2026-10-08T16:00:00Z","v":43945,"vw":11.521134},{"c":11.49,"h":11.615,"l":11.48,"n":704,"o":11.5379,"t":"2026-10-08T16:15:00Z","v":37651,"vw":11.534492},{"c":11.51,"h":11.535,"l":11.46,"n":677,"o":11.48,"t":"2026-10-08T16:30:00Z","v":33283,"vw":11.497154},{"c":11.62,"h":11.6225,"l":11.485,"n":796,"o":11.52,"t":"2026-10-08T16:45:00Z","v":47423,"vw":11.553369},{"c":11.665,"h":11.68,"l":11.575,"n":1340,"o":11.62,"t":"2026-10-08T17:00:00Z","v":110294,"vw":11.628499},{"c":11.7,"h":11.745,"l":11.65,"n":816,"o":11.66,"t":"2026-10-08T17:15:00Z","v":69777,"vw":11.698411},{"c":11.725,"h":11.74,"l":11.64,"n":1027,"o":11.7,"t":"2026-10-08T17:30:00Z","v":59949,"vw":11.703942},{"c":11.8,"h":11.83,"l":11.725,"n":1060,"o":11.725,"t":"2026-10-08T17:45:00Z","v":71337,"vw":11.782194},{"c":12.02,"h":12.03,"l":11.77,"n":870,"o":11.79,"t":"2026-10-08T18:00:00Z","v":82460,"vw":11.87588},{"c":12.05,"h":12.095,"l":11.97,"n":1352,"o":12.02,"t":"2026-10-08T18:15:00Z","v":126764,"vw":12.025868},{"c":12.11,"h":12.12,"l":12.04,"n":940,"o":12.05,"t":"2026-10-08T18:30:00Z","v":58194,"vw":12.067697},{"c":11.905,"h":12.12,"l":11.82,"n":1373,"o":12.11,"t":"2026-10-08T18:45:00Z","v":110709,"vw":11.953531},{"c":11.98,"h":11.99,"l":11.89,"n":834,"o":11.89,"t":"2026-10-08T19:00:00Z","v":58854,"vw":11.945266},{"c":12.005,"h":12.035,"l":11.95,"n":963,"o":11.965,"t":"2026-10-08T19:15:00Z","v":69057,"vw":11.99422},{"c":11.9,"h":12,"l":11.9,"n":1892,"o":12,"t":"2026-10-08T19:30:00Z","v":150678,"vw":11.947213},{"c":11.92,"h":11.975,"l":11.785,"n":5976,"o":11.905,"t":"2026-10-08T19:45:00Z","v":558969,"vw":11.906605},{"c":11.93,"h":11.93,"l":11.93,"n":28,"o":11.93,"t":"2026-10-08T20:00:00Z","v":321302,"vw":11.93},{"c":11.9,"h":11.9,"l":11.9,"n":11,"o":11.9,"t":"2026-10-08T22:00:00Z","v":200,"vw":11.9},{"c":11.85,"h":11.85,"l":11.8,"n":23,"o":11.8,"t":"2026-10-09T11:00:00Z","v":1211,"vw":11.808333},{"c":11.95,"h":12,"l":11.95,"n":12,"o":12,"t":"2026-10-09T11:30:00Z","v":903,"vw":11.992598},{"c":11.88,"h":11.88,"l":11.82,"n":24,"o":11.82,"t":"2026-10-09T12:00:00Z","v":724,"vw":11.832857},{"c":11.89,"h":11.89,"l":11.89,"n":2,"o":11.89,"t":"2026-10-09T12:15:00Z","v":203,"vw":11.89},{"c":11.855,"h":12.09,"l":11.745,"n":365,"o":11.9,"t":"2026-10-09T13:30:00Z","v":154150,"vw":11.908121},{"c":12.095,"h":12.11,"l":11.855,"n":296,"o":11.855,"t":"2026-10-09T13:45:00Z","v":18485,"vw":11.966396},{"c":12.07,"h":12.2,"l":12.06,"n":485,"o":12.12,"t":"2026-10-09T14:00:00Z","v":34208,"vw":12.140997},{"c":12.03,"h":12.12,"l":12.015,"n":344,"o":12.09,"t":"2026-10-09T14:15:00Z","v":20973,"vw":12.058858},{"c":12.02,"h":12.08,"l":11.9776,"n":511,"o":12.03,"t":"2026-10-09T14:30:00Z","v":29548,"vw":12.020571},{"c":12.09,"h":12.11,"l":11.93,"n":578,"o":12.02,"t":"2026-10-09T14:45:00Z","v":34203,"vw":11.979279},{"c":12.025,"h":12.08,"l":12.01,"n":326,"o":12.08,"t":"2026-10-09T15:00:00Z","v":13816,"vw":12.055461},{"c":12.08,"h":12.11,"l":12.04,"n":618,"o":12.04,"t":"2026-10-09T15:15:00Z","v":30729,"vw":12.08576},{"c":12.1,"h":12.15,"l":12.085,"n":520,"o":12.085,"t":"2026-10-09T15:30:00Z","v":48332,"vw":12.120096},{"c":12.1,"h":12.13,"l":12.09,"n":571,"o":12.09,"t":"2026-10-09T15:45:00Z","v":46876,"vw":12.116598},{"c":12.105,"h":12.12,"l":12.05,"n":322,"o":12.085,"t":"2026-10-09T16:00:00Z","v":18559,"vw":12.091581},{"c":12.15,"h":12.15,"l":12.11,"n":444,"o":12.11,"t":"2026-10-09T16:15:00Z","v":58562,"vw":12.125182},{"c":12.135,"h":12.18,"l":12.105,"n":526,"o":12.16,"t":"2026-10-09T16:30:00Z","v":43094,"vw":12.15233},{"c":12.19,"h":12.21,"l":12.15,"n":438,"o":12.15,"t":"2026-10-09T16:45:00Z","v":22494,"vw":12.189664},{"c":12.18,"h":12.2,"l":12.175,"n":321,"o":12.19,"t":"2026-10-09T17:00:00Z","v":16510,"vw":12.190414},{"c":12.16,"h":12.21,"l":12.16,"n":360,"o":12.19,"t":"2026-10-09T17:15:00Z","v":26712,"vw":12.185841},{"c":12.15,"h":12.17,"l":12.145,"n":314,"o":12.16,"t":"2026-10-09T17:30:00Z","v":19130,"vw":12.162525},{"c":12.16,"h":12.17,"l":12.145,"n":338,"o":12.15,"t":"2026-10-09T17:45:00Z","v":17256,"vw":12.158126},{"c":12.15,"h":12.16,"l":12.12,"n":513,"o":12.16,"t":"2026-10-09T18:00:00Z","v":36597,"vw":12.142529},{"c":12.18,"h":12.185,"l":12.1561,"n":162,"o":12.1561,"t":"2026-10-09T18:15:00Z","v":8673,"vw":12.173502},{"c":12.21,"h":12.215,"l":12.16,"n":702,"o":12.18,"t":"2026-10-09T18:30:00Z","v":73467,"vw":12.17589},{"c":12.2,"h":12.27,"l":12.2,"n":497,"o":12.21,"t":"2026-10-09T18:45:00Z","v":32066,"vw":12.235837},{"c":12.15,"h":12.21,"l":12.15,"n":1111,"o":12.21,"t":"2026-10-09T19:00:00Z","v":64710,"vw":12.177103},{"c":12.145,"h":12.16,"l":12.14,"n":352,"o":12.16,"t":"2026-10-09T19:15:00Z","v":14942,"vw":12.152913},{"c":12.15,"h":12.17,"l":12.11,"n":1068,"o":12.145,"t":"2026-10-09T19:30:00Z","v":66222,"vw":12.134174},{"c":12.09,"h":12.165,"l":12.08,"n":2718,"o":12.15,"t":"2026-10-09T19:45:00Z","v":171140,"vw":12.110976},{"c":12.08,"h":12.09,"l":12.08,"n":32,"o":12.09,"t":"2026-10-09T20:00:00Z","v":228000,"vw":12.08004},{"c":12.3,"h":12.3,"l":12.02,"n":8,"o":12.02,"t":"2026-10-12T08:00:00Z","v":269,"vw":12.16},{"c":12.04,"h":12.04,"l":12,"n":8,"o":12,"t":"2026-10-12T11:00:00Z","v":302,"vw":12.016314},{"c":12.08,"h":12.08,"l":11.98,"n":35,"o":11.98,"t":"2026-10-12T11:15:00Z","v":2877,"vw":11.991903},{"c":12.15,"h":12.15,"l":12.15,"n":13,"o":12.15,"t":"2026-10-12T12:00:00Z","v":859,"vw":12.15},{"c":11.87,"h":11.99,"l":11.8,"n":316,"o":11.91,"t":"2026-10-12T13:30:00Z","v":34133,"vw":11.87824},{"c":11.76,"h":11.9668,"l":11.69,"n":682,"o":11.9668,"t":"2026-10-12T13:45:00Z","v":59605,"vw":11.782679},{"c":11.695,"h":11.83,"l":11.66,"n":603,"o":11.74,"t":"2026-10-12T14:00:00Z","v":45729,"vw":11.757582},{"c":11.69,"h":11.76,"l":11.65,"n":506,"o":11.69,"t":"2026-10-12T14:15:00Z","v":29072,"vw":11.692832},{"c":11.67,"h":11.7,"l":11.65,"n":592,"o":11.68,"t":"2026-10-12T14:30:00Z","v":31515,"vw":11.672559},{"c":11.75,"h":11.79,"l":11.65,"n":641,"o":11.67,"t":"2026-10-12T14:45:00Z","v":35464,"vw":11.689211},{"c":11.805,"h":11.82,"l":11.68,"n":768,"o":11.75,"t":"2026-10-12T15:00:00Z","v":36906,"vw":11.740153},{"c":11.81,"h":11.84,"l":11.78,"n":616,"o":11.805,"t":"2026-10-12T15:15:00Z","v":30224,"vw":11.804273},{"c":11.81,"h":11.85,"l":11.795,"n":615,"o":11.81,"t":"2026-10-12T15:30:00Z","v":31265,"vw":11.814954},{"c":11.79,"h":11.85,"l":11.79,"n":492,"o":11.81,"t":"2026-10-12T15:45:00Z","v":20699,"vw":11.821786},{"c":11.8,"h":11.82,"l":11.78,"n":518,"o":11.7979,"t":"2026-10-12T16:00:00Z","v":35770,"vw":11.791393},{"c":11.85,"h":11.85,"l":11.79,"n":639,"o":11.79,"t":"2026-10-12T16:15:00Z","v":38073,"vw":11.814596},{"c":11.84,"h":11.86,"l":11.825,"n":415,"o":11.85,"t":"2026-10-12T16:30:00Z","v":20442,"vw":11.842142},{"c":11.81,"h":11.84,"l":11.76,"n":989,"o":11.84,"t":"2026-10-12T16:45:00Z","v":66615,"vw":11.78909},{"c":11.805,"h":11.81,"l":11.78,"n":461,"o":11.8,"t":"2026-10-12T17:00:00Z","v":26556,"vw":11.799854},{"c":11.81,"h":11.81,"l":11.77,"n":645,"o":11.8,"t":"2026-10-12T17:15:00Z","v":44699,"vw":11.784916},{"c":11.78,"h":11.81,"l":11.77,"n":532,"o":11.81,"t":"2026-10-12T17:30:00Z","v":44477,"vw":11.780978},{"c":11.77,"h":11.79,"l":11.74,"n":995,"o":11.77,"t":"2026-10-12T17:45:00Z","v":124528,"vw":11.75928},{"c":11.76,"h":11.81,"l":11.75,"n":452,"o":11.78,"t":"2026-10-12T18:00:00Z","v":25693,"vw":11.789741},{"c":11.765,"h":11.795,"l":11.735,"n":532,"o":11.76,"t":"2026-10-12T18:15:00Z","v":30837,"vw":11.766283},{"c":11.745,"h":11.765,"l":11.725,"n":513,"o":11.765,"t":"2026-10-12T18:30:00Z","v":30129,"vw":11.744303},{"c":11.765,"h":11.775,"l":11.7411,"n":745,"o":11.745,"t":"2026-10-12T18:45:00Z","v":40973,"vw":11.753916},{"c":11.78,"h":11.79,"l":11.74,"n":859,"o":11.765,"t":"2026-10-12T19:00:00Z","v":84081,"vw":11.75484},{"c":11.755,"h":11.79,"l":11.75,"n":698,"o":11.78,"t":"2026-10-12T19:15:00Z","v":36421,"vw":11.777481},{"c":11.765,"h":11.79,"l":11.75,"n":930,"o":11.755,"t":"2026-10-12T19:30:00Z","v":62052,"vw":11.763377},{"c":11.8,"h":11.82,"l":11.71,"n":3188,"o":11.765,"t":"2026-10-12T19:45:00Z","v":297213,"vw":11.776897},{"c":11.81,"h":11.81,"l":11.81,"n":36,"o":11.81,"t":"2026-10-12T20:00:00Z","v":249736,"vw":11.81},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-12T20:15:00Z","v":310,"vw":11.9},{"c":11.87,"h":11.87,"l":11.79,"n":12,"o":11.79,"t":"2026-10-13T11:15:00Z","v":605,"vw":11.85},{"c":11.75,"h":11.75,"l":11.75,"n":12,"o":11.75,"t":"2026-10-13T12:45:00Z","v":859,"vw":11.75},{"c":11.78,"h":11.78,"l":11.78,"n":14,"o":11.78,"t":"2026-10-13T13:15:00Z","v":262,"vw":11.78},{"c":11.63,"h":11.79,"l":11.57,"n":786,"o":11.79,"t":"2026-10-13T13:30:00Z","v":188126,"vw":11.63297},{"c":11.575,"h":11.625,"l":11.508,"n":670,"o":11.625,"t":"2026-10-13T13:45:00Z","v":63890,"vw":11.540437},{"c":11.585,"h":11.67,"l":11.55,"n":626,"o":11.59,"t":"2026-10-13T14:00:00Z","v":61665,"vw":11.609243},{"c":11.525,"h":11.63,"l":11.5117,"n":685,"o":11.59,"t":"2026-10-13T14:15:00Z","v":49314,"vw":11.561546},{"c":11.52,"h":11.535,"l":11.47,"n":632,"o":11.52,"t":"2026-10-13T14:30:00Z","v":43343,"vw":11.503536},{"c":11.44,"h":11.53,"l":11.3868,"n":1131,"o":11.52,"t":"2026-10-13T14:45:00Z","v":170688,"vw":11.447573},{"c":11.4,"h":11.45,"l":11.36,"n":625,"o":11.44,"t":"2026-10-13T15:00:00Z","v":59932,"vw":11.412729},{"c":11.4,"h":11.43,"l":11.37,"n":704,"o":11.4,"t":"2026-10-13T15:15:00Z","v":82807,"vw":11.407234},{"c":11.435,"h":11.44,"l":11.38,"n":408,"o":11.4,"t":"2026-10-13T15:30:00Z","v":28238,"vw":11.407983},{"c":11.45,"h":11.455,"l":11.41,"n":429,"o":11.43,"t":"2026-10-13T15:45:00Z","v":23145,"vw":11.437906},{"c":11.4,"h":11.455,"l":11.3821,"n":302,"o":11.45,"t":"2026-10-13T16:00:00Z","v":20878,"vw":11.420082},{"c":11.39,"h":11.405,"l":11.38,"n":461,"o":11.4,"t":"2026-10-13T16:15:00Z","v":50213,"vw":11.391545},{"c":11.405,"h":11.415,"l":11.35,"n":610,"o":11.39,"t":"2026-10-13T16:30:00Z","v":44359,"vw":11.388474},{"c":11.42,"h":11.48,"l":11.4,"n":420,"o":11.405,"t":"2026-10-13T16:45:00Z","v":36756,"vw":11.44497},{"c":11.4999,"h":11.5,"l":11.42,"n":533,"o":11.42,"t":"2026-10-13T17:00:00Z","v":35623,"vw":11.450889},{"c":11.31,"h":11.52,"l":11.31,"n":717,"o":11.49,"t":"2026-10-13T17:15:00Z","v":229952,"vw":11.403679},{"c":11.2,"h":11.35,"l":11.19,"n":483,"o":11.31,"t":"2026-10-13T17:30:00Z","v":53473,"vw":11.291093},{"c":11.19,"h":11.235,"l":11.18,"n":511,"o":11.195,"t":"2026-10-13T17:45:00Z","v":35740,"vw":11.207489},{"c":11.24,"h":11.24,"l":11.16,"n":534,"o":11.19,"t":"2026-10-13T18:00:00Z","v":34106,"vw":11.197314},{"c":11.3,"h":11.3,"l":11.21,"n":375,"o":11.23,"t":"2026-10-13T18:15:00Z","v":21860,"vw":11.250106},{"c":11.29,"h":11.305,"l":11.25,"n":489,"o":11.305,"t":"2026-10-13T18:30:00Z","v":27915,"vw":11.271309},{"c":11.41,"h":11.41,"l":11.23,"n":895,"o":11.2801,"t":"2026-10-13T18:45:00Z","v":73581,"vw":11.327982},{"c":11.5,"h":11.53,"l":11.39,"n":1214,"o":11.41,"t":"2026-10-13T19:00:00Z","v":91972,"vw":11.446298},{"c":11.575,"h":11.575,"l":11.45,"n":1603,"o":11.5,"t":"2026-10-13T19:15:00Z","v":94501,"vw":11.516601},{"c":11.675,"h":11.69,"l":11.52,"n":2068,"o":11.575,"t":"2026-10-13T19:30:00Z","v":159052,"vw":11.610122},{"c":11.42,"h":11.69,"l":11.41,"n":3852,"o":11.675,"t":"2026-10-13T19:45:00Z","v":290960,"vw":11.502532},{"c":11.42,"h":11.42,"l":11.42,"n":39,"o":11.42,"t":"2026-10-13T20:00:00Z","v":356014,"vw":11.42},{"c":11.0993,"h":11.0993,"l":11.0775,"n":2,"o":11.0775,"t":"2026-10-13T20:15:00Z","v":1000,"vw":11.08622},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-10-14T12:00:00Z","v":134,"vw":11.47},{"c":11.35,"h":11.35,"l":11.35,"n":3,"o":11.35,"t":"2026-10-14T12:15:00Z","v":102,"vw":11.35},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-14T13:00:00Z","v":200,"vw":11.5},{"c":11.37,"h":11.46,"l":11.155,"n":480,"o":11.39,"t":"2026-10-14T13:30:00Z","v":46668,"vw":11.31772},{"c":11.405,"h":11.5,"l":11.305,"n":413,"o":11.36,"t":"2026-10-14T13:45:00Z","v":30798,"vw":11.413778},{"c":11.26,"h":11.49,"l":11.25,"n":509,"o":11.4,"t":"2026-10-14T14:00:00Z","v":34717,"vw":11.399292},{"c":11.24,"h":11.325,"l":11.23,"n":570,"o":11.26,"t":"2026-10-14T14:15:00Z","v":44051,"vw":11.263912},{"c":11.26,"h":11.2634,"l":11.2,"n":563,"o":11.235,"t":"2026-10-14T14:30:00Z","v":36045,"vw":11.228738},{"c":11.165,"h":11.27,"l":11.16,"n":587,"o":11.26,"t":"2026-10-14T14:45:00Z","v":43201,"vw":11.201547},{"c":11.135,"h":11.18,"l":11.12,"n":383,"o":11.15,"t":"2026-10-14T15:00:00Z","v":27439,"vw":11.143955},{"c":11.1,"h":11.155,"l":11.08,"n":526,"o":11.15,"t":"2026-10-14T15:15:00Z","v":35987,"vw":11.113231},{"c":11.0778,"h":11.11,"l":11.06,"n":379,"o":11.1,"t":"2026-10-14T15:30:00Z","v":35030,"vw":11.091087},{"c":10.99,"h":11.09,"l":10.97,"n":543,"o":11.06,"t":"2026-10-14T15:45:00Z","v":40080,"vw":11.030522},{"c":10.83,"h":10.99,"l":10.83,"n":643,"o":10.99,"t":"2026-10-14T16:00:00Z","v":45681,"vw":10.913069},{"c":10.85,"h":11,"l":10.82,"n":1051,"o":10.84,"t":"2026-10-14T16:15:00Z","v":114421,"vw":10.886494},{"c":10.91,"h":10.9264,"l":10.84,"n":608,"o":10.8521,"t":"2026-10-14T16:30:00Z","v":44925,"vw":10.880812},{"c":10.875,"h":10.91,"l":10.82,"n":482,"o":10.9,"t":"2026-10-14T16:45:00Z","v":35981,"vw":10.859143},{"c":10.92,"h":11,"l":10.8746,"n":563,"o":10.88,"t":"2026-10-14T17:00:00Z","v":53551,"vw":10.936092},{"c":10.965,"h":11,"l":10.91,"n":798,"o":10.91,"t":"2026-10-14T17:15:00Z","v":55944,"vw":10.963863},{"c":10.99,"h":10.995,"l":10.92,"n":707,"o":10.965,"t":"2026-10-14T17:30:00Z","v":93847,"vw":10.960694},{"c":11,"h":11,"l":10.96,"n":364,"o":10.98,"t":"2026-10-14T17:45:00Z","v":19470,"vw":10.982068},{"c":10.99,"h":11.02,"l":10.9201,"n":526,"o":10.99,"t":"2026-10-14T18:00:00Z","v":33236,"vw":10.977506},{"c":10.92,"h":10.99,"l":10.91,"n":510,"o":10.98,"t":"2026-10-14T18:15:00Z","v":45591,"vw":10.934301},{"c":10.89,"h":10.95,"l":10.89,"n":489,"o":10.925,"t":"2026-10-14T18:30:00Z","v":33655,"vw":10.928306},{"c":10.915,"h":10.915,"l":10.87,"n":574,"o":10.89,"t":"2026-10-14T18:45:00Z","v":41109,"vw":10.888649},{"c":10.85,"h":10.91,"l":10.835,"n":651,"o":10.91,"t":"2026-10-14T19:00:00Z","v":45772,"vw":10.862091},{"c":10.91,"h":10.91,"l":10.84,"n":846,"o":10.84,"t":"2026-10-14T19:15:00Z","v":53748,"vw":10.870904},{"c":10.865,"h":10.95,"l":10.85,"n":1474,"o":10.91,"t":"2026-10-14T19:30:00Z","v":111024,"vw":10.89965},{"c":10.93,"h":10.94,"l":10.86,"n":3566,"o":10.86,"t":"2026-10-14T19:45:00Z","v":256540,"vw":10.888071},{"c":10.9296,"h":10.93,"l":10.9296,"n":43,"o":10.93,"t":"2026-10-14T20:00:00Z","v":312791,"vw":10.93},{"c":10.78,"h":10.86,"l":10.78,"n":29,"o":10.84,"t":"2026-10-14T20:45:00Z","v":768,"vw":10.829231},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-15T08:00:00Z","v":1984,"vw":10.88},{"c":10.88,"h":10.88,"l":10.88,"n":4,"o":10.88,"t":"2026-10-15T08:30:00Z","v":207,"vw":10.88},{"c":10.8324,"h":10.8324,"l":10.8324,"n":1,"o":10.8324,"t":"2026-10-15T09:45:00Z","v":180,"vw":10.8324},{"c":10.83,"h":10.83,"l":10.83,"n":3,"o":10.83,"t":"2026-10-15T10:30:00Z","v":335,"vw":10.83},{"c":10.79,"h":10.85,"l":10.79,"n":40,"o":10.8366,"t":"2026-10-15T11:30:00Z","v":9600,"vw":10.794756},{"c":10.85,"h":10.86,"l":10.85,"n":3,"o":10.86,"t":"2026-10-15T12:15:00Z","v":3000,"vw":10.850334},{"c":10.94,"h":10.94,"l":10.77,"n":30,"o":10.77,"t":"2026-10-15T12:45:00Z","v":4041,"vw":10.859009},{"c":11.15,"h":11.15,"l":10.91,"n":17,"o":10.94,"t":"2026-10-15T13:00:00Z","v":3384,"vw":10.955162},{"c":10.95,"h":11.1,"l":10.95,"n":33,"o":11.1,"t":"2026-10-15T13:15:00Z","v":2280,"vw":11.023391},{"c":11.11,"h":11.11,"l":10.94,"n":366,"o":10.95,"t":"2026-10-15T13:30:00Z","v":64145,"vw":11.012757},{"c":11.17,"h":11.175,"l":11.0901,"n":391,"o":11.13,"t":"2026-10-15T13:45:00Z","v":29772,"vw":11.136234},{"c":11.39,"h":11.4877,"l":11.19,"n":825,"o":11.2,"t":"2026-10-15T14:00:00Z","v":59680,"vw":11.369297},{"c":11.33,"h":11.45,"l":11.285,"n":522,"o":11.39,"t":"2026-10-15T14:15:00Z","v":35269,"vw":11.366383},{"c":11.58,"h":11.6206,"l":11.295,"n":946,"o":11.32,"t":"2026-10-15T14:30:00Z","v":82242,"vw":11.526094},{"c":11.47,"h":11.615,"l":11.46,"n":507,"o":11.59,"t":"2026-10-15T14:45:00Z","v":29267,"vw":11.539933},{"c":11.56,"h":11.56,"l":11.43,"n":357,"o":11.47,"t":"2026-10-15T15:00:00Z","v":18212,"vw":11.495326},{"c":11.61,"h":11.66,"l":11.56,"n":646,"o":11.56,"t":"2026-10-15T15:15:00Z","v":38747,"vw":11.619768},{"c":11.52,"h":11.63,"l":11.515,"n":445,"o":11.62,"t":"2026-10-15T15:30:00Z","v":24286,"vw":11.572637},{"c":11.46,"h":11.545,"l":11.45,"n":352,"o":11.52,"t":"2026-10-15T15:45:00Z","v":15526,"vw":11.502012},{"c":11.42,"h":11.47,"l":11.365,"n":721,"o":11.46,"t":"2026-10-15T16:00:00Z","v":43526,"vw":11.427701},{"c":11.32,"h":11.4206,"l":11.31,"n":670,"o":11.42,"t":"2026-10-15T16:15:00Z","v":47219,"vw":11.348805},{"c":11.35,"h":11.38,"l":11.3,"n":860,"o":11.325,"t":"2026-10-15T16:30:00Z","v":64684,"vw":11.317756},{"c":11.39,"h":11.39,"l":11.36,"n":275,"o":11.36,"t":"2026-10-15T16:45:00Z","v":10653,"vw":11.373006},{"c":11.355,"h":11.44,"l":11.34,"n":475,"o":11.38,"t":"2026-10-15T17:00:00Z","v":26929,"vw":11.387348},{"c":11.4,"h":11.46,"l":11.355,"n":414,"o":11.355,"t":"2026-10-15T17:15:00Z","v":20405,"vw":11.425004},{"c":11.42,"h":11.422032,"l":11.4,"n":359,"o":11.415,"t":"2026-10-15T17:30:00Z","v":16118,"vw":11.414148},{"c":11.42,"h":11.45,"l":11.4,"n":441,"o":11.41,"t":"2026-10-15T17:45:00Z","v":16669,"vw":11.426732},{"c":11.33,"h":11.41,"l":11.325,"n":586,"o":11.41,"t":"2026-10-15T18:00:00Z","v":24914,"vw":11.361934},{"c":11.345,"h":11.385,"l":11.335,"n":577,"o":11.34,"t":"2026-10-15T18:15:00Z","v":24376,"vw":11.358003},{"c":11.33,"h":11.36,"l":11.33,"n":569,"o":11.345,"t":"2026-10-15T18:30:00Z","v":22605,"vw":11.339198},{"c":11.37,"h":11.375,"l":11.335,"n":474,"o":11.335,"t":"2026-10-15T18:45:00Z","v":19812,"vw":11.357196},{"c":11.46,"h":11.46,"l":11.37,"n":661,"o":11.37,"t":"2026-10-15T19:00:00Z","v":27164,"vw":11.410881},{"c":11.49,"h":11.5,"l":11.44,"n":768,"o":11.46,"t":"2026-10-15T19:15:00Z","v":35777,"vw":11.481563},{"c":11.595,"h":11.605,"l":11.49,"n":1122,"o":11.49,"t":"2026-10-15T19:30:00Z","v":56921,"vw":11.562253},{"c":11.445,"h":11.61,"l":11.42,"n":3111,"o":11.6,"t":"2026-10-15T19:45:00Z","v":233291,"vw":11.478953},{"c":11.43,"h":11.43,"l":11.43,"n":31,"o":11.43,"t":"2026-10-15T20:00:00Z","v":324457,"vw":11.43},{"c":11.42,"h":11.42,"l":11.42,"n":2,"o":11.42,"t":"2026-10-15T22:15:00Z","v":214,"vw":11.42},{"c":11.5,"h":11.7,"l":11.4,"n":42,"o":11.65,"t":"2026-10-16T11:00:00Z","v":4645,"vw":11.592104},{"c":11.45,"h":11.55,"l":11.3771,"n":19,"o":11.3771,"t":"2026-10-16T11:15:00Z","v":635,"vw":11.426904},{"c":11.3,"h":11.43,"l":11.3,"n":21,"o":11.43,"t":"2026-10-16T12:00:00Z","v":1560,"vw":11.373284},{"c":11.53,"h":11.53,"l":11.35,"n":65,"o":11.35,"t":"2026-10-16T13:00:00Z","v":5225,"vw":11.405612},{"c":11.115,"h":11.4,"l":11.03,"n":257,"o":11.31,"t":"2026-10-16T13:30:00Z","v":41827,"vw":11.248631},{"c":11.09,"h":11.14,"l":10.985,"n":683,"o":11.02,"t":"2026-10-16T13:45:00Z","v":62084,"vw":11.044949},{"c":11.18,"h":11.18,"l":11.0625,"n":402,"o":11.09,"t":"2026-10-16T14:00:00Z","v":20884,"vw":11.105853},{"c":11.0934,"h":11.18,"l":11.09,"n":301,"o":11.16,"t":"2026-10-16T14:15:00Z","v":26585,"vw":11.116526},{"c":11.17,"h":11.22,"l":11.09,"n":509,"o":11.105,"t":"2026-10-16T14:30:00Z","v":29866,"vw":11.154842},{"c":11.14,"h":11.18,"l":11.12,"n":394,"o":11.17,"t":"2026-10-16T14:45:00Z","v":49752,"vw":11.154431},{"c":11.08,"h":11.14,"l":11.05,"n":427,"o":11.13,"t":"2026-10-16T15:00:00Z","v":31255,"vw":11.095143},{"c":10.9986,"h":11.08,"l":10.97,"n":440,"o":11.08,"t":"2026-10-16T15:15:00Z","v":30574,"vw":11.013346},{"c":11.0299,"h":11.11,"l":10.99,"n":568,"o":11.01,"t":"2026-10-16T15:30:00Z","v":33759,"vw":11.054013},{"c":10.99,"h":11.05,"l":10.975,"n":441,"o":11.02,"t":"2026-10-16T15:45:00Z","v":26154,"vw":11.010671},{"c":10.92,"h":10.985,"l":10.9023,"n":418,"o":10.98,"t":"2026-10-16T16:00:00Z","v":21792,"vw":10.934839},{"c":10.88,"h":10.94,"l":10.88,"n":422,"o":10.92,"t":"2026-10-16T16:15:00Z","v":22180,"vw":10.915717},{"c":10.87,"h":10.89,"l":10.855,"n":722,"o":10.875,"t":"2026-10-16T16:30:00Z","v":43420,"vw":10.865785},{"c":10.88,"h":10.9,"l":10.86,"n":483,"o":10.87,"t":"2026-10-16T16:45:00Z","v":24374,"vw":10.876359},{"c":10.785,"h":10.89,"l":10.785,"n":473,"o":10.88,"t":"2026-10-16T17:00:00Z","v":27973,"vw":10.835823},{"c":10.815,"h":10.815,"l":10.765,"n":479,"o":10.785,"t":"2026-10-16T17:15:00Z","v":22323,"vw":10.781433},{"c":10.78,"h":10.84,"l":10.775,"n":574,"o":10.81,"t":"2026-10-16T17:30:00Z","v":29822,"vw":10.811272},{"c":10.805,"h":10.825,"l":10.73,"n":607,"o":10.79,"t":"2026-10-16T17:45:00Z","v":44680,"vw":10.78322},{"c":10.74,"h":10.805,"l":10.74,"n":487,"o":10.805,"t":"2026-10-16T18:00:00Z","v":26421,"vw":10.765073},{"c":10.75,"h":10.785,"l":10.73,"n":715,"o":10.73,"t":"2026-10-16T18:15:00Z","v":59546,"vw":10.744953},{"c":10.845,"h":10.86,"l":10.75,"n":711,"o":10.75,"t":"2026-10-16T18:30:00Z","v":40469,"vw":10.803606},{"c":10.78,"h":10.86,"l":10.7,"n":1015,"o":10.86,"t":"2026-10-16T18:45:00Z","v":69351,"vw":10.773652},{"c":10.84,"h":10.86,"l":10.78,"n":793,"o":10.795,"t":"2026-10-16T19:00:00Z","v":48309,"vw":10.82117},{"c":10.9,"h":10.92,"l":10.8,"n":1276,"o":10.85,"t":"2026-10-16T19:15:00Z","v":95677,"vw":10.871101},{"c":10.845,"h":10.99,"l":10.82,"n":2799,"o":10.91,"t":"2026-10-16T19:30:00Z","v":306275,"vw":10.917323},{"c":10.78,"h":10.9,"l":10.77,"n":5629,"o":10.85,"t":"2026-10-16T19:45:00Z","v":601645,"vw":10.821221},{"c":10.9,"h":10.9,"l":10.78,"n":24,"o":10.78,"t":"2026-10-16T20:00:00Z","v":568157,"vw":10.78007},{"c":10.82,"h":10.82,"l":10.82,"n":1,"o":10.82,"t":"2026-10-16T20:45:00Z","v":300,"vw":10.82},{"c":10.9,"h":11.05,"l":10.7,"n":101,"o":11.05,"t":"2026-10-19T08:00:00Z","v":10242,"vw":10.930604},{"c":10.95,"h":10.95,"l":10.9,"n":24,"o":10.9,"t":"2026-10-19T08:15:00Z","v":965,"vw":10.941365},{"c":11.05,"h":11.05,"l":10.95,"n":17,"o":10.95,"t":"2026-10-19T08:30:00Z","v":663,"vw":10.97193},{"c":10.69,"h":10.85,"l":10.69,"n":76,"o":10.85,"t":"2026-10-19T11:00:00Z","v":3467,"vw":10.80719},{"c":10.8,"h":10.8,"l":10.8,"n":6,"o":10.8,"t":"2026-10-19T11:15:00Z","v":1021,"vw":10.8},{"c":10.84,"h":10.84,"l":10.8,"n":7,"o":10.8,"t":"2026-10-19T12:45:00Z","v":238,"vw":10.822833},{"c":10.78,"h":10.83,"l":10.75,"n":54,"o":10.78,"t":"2026-10-19T13:00:00Z","v":5072,"vw":10.782553},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-10-19T13:15:00Z","v":100,"vw":10.78},{"c":10.87,"h":11.16,"l":10.865,"n":484,"o":11.01,"t":"2026-10-19T13:30:00Z","v":133183,"vw":11.00159},{"c":10.995,"h":11,"l":10.865,"n":496,"o":10.865,"t":"2026-10-19T13:45:00Z","v":56416,"vw":10.929993},{"c":11.2,"h":11.2,"l":10.97,"n":729,"o":10.99,"t":"2026-10-19T14:00:00Z","v":70797,"vw":11.086343},{"c":11.455,"h":11.52,"l":11.185,"n":1001,"o":11.185,"t":"2026-10-19T14:15:00Z","v":108936,"vw":11.429133},{"c":11.36,"h":11.5,"l":11.335,"n":878,"o":11.455,"t":"2026-10-19T14:30:00Z","v":91432,"vw":11.451558},{"c":11.345,"h":11.4,"l":11.33,"n":635,"o":11.36,"t":"2026-10-19T14:45:00Z","v":42997,"vw":11.3605},{"c":11.39,"h":11.415,"l":11.34,"n":555,"o":11.345,"t":"2026-10-19T15:00:00Z","v":37056,"vw":11.375345},{"c":11.38,"h":11.46,"l":11.37,"n":1063,"o":11.395,"t":"2026-10-19T15:15:00Z","v":72809,"vw":11.408054},{"c":11.38,"h":11.41,"l":11.345,"n":529,"o":11.38,"t":"2026-10-19T15:30:00Z","v":30620,"vw":11.387418},{"c":11.36,"h":11.37,"l":11.335,"n":405,"o":11.36,"t":"2026-10-19T15:45:00Z","v":19532,"vw":11.351449},{"c":11.385,"h":11.3999,"l":11.29,"n":666,"o":11.35,"t":"2026-10-19T16:00:00Z","v":80472,"vw":11.33609},{"c":11.43,"h":11.44,"l":11.37,"n":494,"o":11.385,"t":"2026-10-19T16:15:00Z","v":30666,"vw":11.41063},{"c":11.45,"h":11.495,"l":11.41,"n":360,"o":11.44,"t":"2026-10-19T16:30:00Z","v":18771,"vw":11.455874},{"c":11.4,"h":11.43,"l":11.38,"n":221,"o":11.43,"t":"2026-10-19T16:45:00Z","v":13530,"vw":11.400796},{"c":11.42,"h":11.435,"l":11.38,"n":362,"o":11.39,"t":"2026-10-19T17:00:00Z","v":20136,"vw":11.413544},{"c":11.39,"h":11.42,"l":11.365,"n":423,"o":11.415,"t":"2026-10-19T17:15:00Z","v":39363,"vw":11.402216},{"c":11.31,"h":11.3903,"l":11.2901,"n":472,"o":11.39,"t":"2026-10-19T17:30:00Z","v":23390,"vw":11.349611},{"c":11.27,"h":11.305,"l":11.23,"n":425,"o":11.305,"t":"2026-10-19T17:45:00Z","v":19913,"vw":11.259232},{"c":11.27,"h":11.28,"l":11.25,"n":564,"o":11.27,"t":"2026-10-19T18:00:00Z","v":38264,"vw":11.265061},{"c":11.28,"h":11.32,"l":11.27,"n":470,"o":11.27,"t":"2026-10-19T18:15:00Z","v":21282,"vw":11.302381},{"c":11.29,"h":11.3,"l":11.27,"n":407,"o":11.28,"t":"2026-10-19T18:30:00Z","v":21057,"vw":11.291966},{"c":11.32,"h":11.345,"l":11.29,"n":505,"o":11.29,"t":"2026-10-19T18:45:00Z","v":29572,"vw":11.320737},{"c":11.35,"h":11.37,"l":11.315,"n":590,"o":11.32,"t":"2026-10-19T19:00:00Z","v":37329,"vw":11.334061},{"c":11.34,"h":11.37,"l":11.305,"n":726,"o":11.35,"t":"2026-10-19T19:15:00Z","v":41035,"vw":11.342081},{"c":11.39,"h":11.395,"l":11.335,"n":782,"o":11.335,"t":"2026-10-19T19:30:00Z","v":50962,"vw":11.370592},{"c":11.36,"h":11.4,"l":11.32,"n":2577,"o":11.39,"t":"2026-10-19T19:45:00Z","v":181863,"vw":11.35069},{"c":11.35,"h":11.36,"l":11.35,"n":36,"o":11.36,"t":"2026-10-19T20:00:00Z","v":325817,"vw":11.350034},{"c":11.45,"h":11.45,"l":11.45,"n":15,"o":11.45,"t":"2026-10-20T11:00:00Z","v":306,"vw":11.45},{"c":11.3,"h":11.3,"l":11.3,"n":2,"o":11.3,"t":"2026-10-20T12:00:00Z","v":671,"vw":11.3},{"c":11.535,"h":11.57,"l":11.07,"n":421,"o":11.35,"t":"2026-10-20T13:30:00Z","v":40638,"vw":11.392913},{"c":11.69,"h":11.71,"l":11.4411,"n":446,"o":11.535,"t":"2026-10-20T13:45:00Z","v":88921,"vw":11.531182},{"c":11.6575,"h":11.69,"l":11.595,"n":632,"o":11.69,"t":"2026-10-20T14:00:00Z","v":30543,"vw":11.641036},{"c":11.68,"h":11.72,"l":11.605,"n":561,"o":11.67,"t":"2026-10-20T14:15:00Z","v":39213,"vw":11.664373},{"c":11.79,"h":11.79,"l":11.665,"n":738,"o":11.67,"t":"2026-10-20T14:30:00Z","v":62534,"vw":11.735168},{"c":11.73,"h":11.82,"l":11.705,"n":988,"o":11.79,"t":"2026-10-20T14:45:00Z","v":92946,"vw":11.76208},{"c":11.67,"h":11.83,"l":11.67,"n":868,"o":11.73,"t":"2026-10-20T15:00:00Z","v":55907,"vw":11.764899},{"c":11.77,"h":11.77,"l":11.65,"n":799,"o":11.65,"t":"2026-10-20T15:15:00Z","v":47359,"vw":11.706688},{"c":11.73,"h":11.77,"l":11.73,"n":508,"o":11.77,"t":"2026-10-20T15:30:00Z","v":35190,"vw":11.74528},{"c":11.71,"h":11.72,"l":11.66,"n":531,"o":11.72,"t":"2026-10-20T15:45:00Z","v":33470,"vw":11.693439},{"c":11.575,"h":11.69,"l":11.54,"n":1196,"o":11.69,"t":"2026-10-20T16:00:00Z","v":33095,"vw":11.587461},{"c":11.66,"h":11.68,"l":11.57,"n":564,"o":11.5722,"t":"2026-10-20T16:15:00Z","v":42317,"vw":11.646136},{"c":11.67,"h":11.7,"l":11.67,"n":354,"o":11.67,"t":"2026-10-20T16:30:00Z","v":14585,"vw":11.680401},{"c":11.66,"h":11.695,"l":11.66,"n":306,"o":11.67,"t":"2026-10-20T16:45:00Z","v":11495,"vw":11.671596},{"c":11.7,"h":11.7,"l":11.66,"n":357,"o":11.66,"t":"2026-10-20T17:00:00Z","v":11245,"vw":11.668809},{"c":11.73,"h":11.74,"l":11.7,"n":346,"o":11.7,"t":"2026-10-20T17:15:00Z","v":19540,"vw":11.730927},{"c":11.78,"h":11.79,"l":11.73,"n":471,"o":11.73,"t":"2026-10-20T17:30:00Z","v":21056,"vw":11.75192},{"c":11.78,"h":11.78,"l":11.77,"n":213,"o":11.77,"t":"2026-10-20T17:45:00Z","v":8081,"vw":11.77755},{"c":11.83,"h":11.845,"l":11.76,"n":481,"o":11.765,"t":"2026-10-20T18:00:00Z","v":22845,"vw":11.795222},{"c":11.81,"h":11.825,"l":11.8,"n":311,"o":11.82,"t":"2026-10-20T18:15:00Z","v":9687,"vw":11.814679},{"c":11.755,"h":11.8,"l":11.74,"n":379,"o":11.8,"t":"2026-10-20T18:30:00Z","v":14583,"vw":11.768043},{"c":11.78,"h":11.79,"l":11.76,"n":345,"o":11.76,"t":"2026-10-20T18:45:00Z","v":19489,"vw":11.772777},{"c":11.8,"h":11.84,"l":11.78,"n":628,"o":11.79,"t":"2026-10-20T19:00:00Z","v":34305,"vw":11.812021},{"c":11.795,"h":11.8,"l":11.74,"n":661,"o":11.8,"t":"2026-10-20T19:15:00Z","v":33568,"vw":11.776776},{"c":11.795,"h":11.83,"l":11.795,"n":999,"o":11.8,"t":"2026-10-20T19:30:00Z","v":53882,"vw":11.809194},{"c":11.83,"h":11.84,"l":11.75,"n":3164,"o":11.8,"t":"2026-10-20T19:45:00Z","v":260273,"vw":11.797678},{"c":11.81,"h":11.81,"l":11.81,"n":34,"o":11.81,"t":"2026-10-20T20:00:00Z","v":346454,"vw":11.81},{"c":11.81,"h":11.81,"l":11.81,"n":2,"o":11.81,"t":"2026-10-20T21:00:00Z","v":21787,"vw":11.81},{"c":11.93,"h":11.93,"l":11.93,"n":7,"o":11.93,"t":"2026-10-21T08:00:00Z","v":263,"vw":11.93},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-21T10:00:00Z","v":500,"vw":11.9},{"c":11.85,"h":11.9,"l":11.85,"n":34,"o":11.9,"t":"2026-10-21T11:15:00Z","v":1435,"vw":11.895385},{"c":11.92,"h":11.92,"l":11.92,"n":7,"o":11.92,"t":"2026-10-21T11:45:00Z","v":950,"vw":11.92},{"c":11.89,"h":11.89,"l":11.89,"n":20,"o":11.89,"t":"2026-10-21T13:00:00Z","v":610,"vw":11.89},{"c":11.985,"h":12.02,"l":11.78,"n":517,"o":11.9,"t":"2026-10-21T13:30:00Z","v":60889,"vw":11.911603},{"c":11.99,"h":12.1647,"l":11.95,"n":434,"o":12.04,"t":"2026-10-21T13:45:00Z","v":36918,"vw":12.042784},{"c":11.92,"h":12.01,"l":11.835,"n":651,"o":12,"t":"2026-10-21T14:00:00Z","v":87686,"vw":11.915044},{"c":12.03,"h":12.055,"l":11.9,"n":411,"o":11.91,"t":"2026-10-21T14:15:00Z","v":30047,"vw":11.948004},{"c":12.01,"h":12.04,"l":11.97,"n":432,"o":12.005,"t":"2026-10-21T14:30:00Z","v":33574,"vw":11.996495},{"c":12.02,"h":12.03,"l":11.972,"n":416,"o":12.03,"t":"2026-10-21T14:45:00Z","v":23882,"vw":11.997224},{"c":11.995,"h":12.01,"l":11.945,"n":691,"o":12,"t":"2026-10-21T15:00:00Z","v":69510,"vw":11.982405},{"c":11.95,"h":12.01,"l":11.93,"n":640,"o":12,"t":"2026-10-21T15:15:00Z","v":43881,"vw":11.976467},{"c":11.905,"h":11.945,"l":11.86,"n":443,"o":11.945,"t":"2026-10-21T15:30:00Z","v":24508,"vw":11.894995},{"c":11.83,"h":11.92,"l":11.825,"n":432,"o":11.9,"t":"2026-10-21T15:45:00Z","v":21952,"vw":11.879168},{"c":11.77,"h":11.835,"l":11.765,"n":543,"o":11.83,"t":"2026-10-21T16:00:00Z","v":30286,"vw":11.809637},{"c":11.78,"h":11.8,"l":11.76,"n":477,"o":11.77,"t":"2026-10-21T16:15:00Z","v":21295,"vw":11.781663},{"c":11.8,"h":11.84,"l":11.7701,"n":560,"o":11.79,"t":"2026-10-21T16:30:00Z","v":25652,"vw":11.802056},{"c":11.8225,"h":11.83,"l":11.79,"n":458,"o":11.8,"t":"2026-10-21T16:45:00Z","v":17468,"vw":11.812951},{"c":11.85,"h":11.875,"l":11.81,"n":461,"o":11.81,"t":"2026-10-21T17:00:00Z","v":24656,"vw":11.841106},{"c":11.81,"h":11.84,"l":11.78,"n":414,"o":11.84,"t":"2026-10-21T17:15:00Z","v":20552,"vw":11.803594},{"c":11.87,"h":11.87,"l":11.8,"n":426,"o":11.81,"t":"2026-10-21T17:30:00Z","v":24119,"vw":11.839885},{"c":11.805,"h":11.86,"l":11.79,"n":390,"o":11.86,"t":"2026-10-21T17:45:00Z","v":17250,"vw":11.811359},{"c":11.745,"h":11.805,"l":11.74,"n":391,"o":11.805,"t":"2026-10-21T18:00:00Z","v":16977,"vw":11.772696},{"c":11.755,"h":11.775,"l":11.73,"n":452,"o":11.745,"t":"2026-10-21T18:15:00Z","v":24455,"vw":11.75082},{"c":11.7,"h":11.75,"l":11.69,"n":295,"o":11.75,"t":"2026-10-21T18:30:00Z","v":13907,"vw":11.712629},{"c":11.64,"h":11.74,"l":11.64,"n":516,"o":11.7077,"t":"2026-10-21T18:45:00Z","v":21871,"vw":11.690401},{"c":11.66,"h":11.685,"l":11.625,"n":500,"o":11.63,"t":"2026-10-21T19:00:00Z","v":20215,"vw":11.6541},{"c":11.72,"h":11.72,"l":11.65,"n":694,"o":11.66,"t":"2026-10-21T19:15:00Z","v":34240,"vw":11.680642},{"c":11.755,"h":11.8,"l":11.73,"n":917,"o":11.73,"t":"2026-10-21T19:30:00Z","v":57865,"vw":11.770329},{"c":11.755,"h":11.805,"l":11.7437,"n":2442,"o":11.755,"t":"2026-10-21T19:45:00Z","v":196736,"vw":11.772096},{"c":11.75,"h":11.75,"l":11.75,"n":26,"o":11.75,"t":"2026-10-21T20:00:00Z","v":280242,"vw":11.75},{"c":11.61,"h":11.63,"l":11.6,"n":5,"o":11.63,"t":"2026-10-22T08:00:00Z","v":900,"vw":11.61062},{"c":15.53,"h":15.99,"l":11.6,"n":15741,"o":11.6,"t":"2026-10-22T11:00:00Z","v":1355020,"vw":15.147563},{"c":16.17,"h":16.24,"l":15.4,"n":14421,"o":15.6621,"t":"2026-10-22T11:15:00Z","v":1322349,"vw":15.737008},{"c":17.5,"h":17.7,"l":16.05,"n":38988,"o":16.1,"t":"2026-10-22T11:30:00Z","v":2413638,"vw":16.927027},{"c":16.93,"h":18.39,"l":16.8,"n":38005,"o":17.49,"t":"2026-10-22T11:45:00Z","v":2148794,"vw":17.573193},{"c":15.57,"h":16.9111,"l":15.51,"n":24954,"o":16.9111,"t":"2026-10-22T12:00:00Z","v":1699321,"vw":16.15954},{"c":15.4579,"h":15.72,"l":15.11,"n":11392,"o":15.56,"t":"2026-10-22T12:15:00Z","v":900510,"vw":15.386078},{"c":15.84,"h":16.14,"l":15.4,"n":9805,"o":15.4807,"t":"2026-10-22T12:30:00Z","v":668128,"vw":15.812495},{"c":15.9501,"h":16.15,"l":15.2837,"n":8564,"o":15.81,"t":"2026-10-22T12:45:00Z","v":581141,"vw":15.749356},{"c":16.09,"h":16.24,"l":15.72,"n":10711,"o":15.97,"t":"2026-10-22T13:00:00Z","v":694827,"vw":16.039095},{"c":16.18,"h":16.25,"l":15.79,"n":7873,"o":16.08,"t":"2026-10-22T13:15:00Z","v":555581,"vw":16.012351},{"c":15.4399,"h":16.54,"l":15.13,"n":26967,"o":16.1,"t":"2026-10-22T13:30:00Z","v":3723601,"vw":15.947198},{"c":15.62,"h":15.64,"l":15.0616,"n":14046,"o":15.43,"t":"2026-10-22T13:45:00Z","v":1495848,"vw":15.338214},{"c":15.3582,"h":15.62,"l":15.11,"n":8223,"o":15.62,"t":"2026-10-22T14:00:00Z","v":1117159,"vw":15.328641},{"c":15.31,"h":15.57,"l":15.12,"n":4785,"o":15.3577,"t":"2026-10-22T14:15:00Z","v":632339,"vw":15.355323},{"c":15.42,"h":15.46,"l":15,"n":5371,"o":15.32,"t":"2026-10-22T14:30:00Z","v":706168,"vw":15.225771},{"c":15.26,"h":15.58,"l":15.23,"n":4361,"o":15.42,"t":"2026-10-22T14:45:00Z","v":557374,"vw":15.404179},{"c":15.07,"h":15.27,"l":14.89,"n":5798,"o":15.27,"t":"2026-10-22T15:00:00Z","v":821749,"vw":15.06597},{"c":14.75,"h":15.06,"l":14.63,"n":5030,"o":15.06,"t":"2026-10-22T15:15:00Z","v":722969,"vw":14.837943},{"c":14.7961,"h":15.0368,"l":14.72,"n":8184,"o":14.76,"t":"2026-10-22T15:30:00Z","v":1720431,"vw":14.855325},{"c":14.88,"h":14.95,"l":14.59,"n":4184,"o":14.78,"t":"2026-10-22T15:45:00Z","v":617363,"vw":14.756731},{"c":14.81,"h":15.2,"l":14.75,"n":3677,"o":14.875,"t":"2026-10-22T16:00:00Z","v":462988,"vw":14.981698},{"c":14.85,"h":14.9,"l":14.75,"n":2493,"o":14.795,"t":"2026-10-22T16:15:00Z","v":328233,"vw":14.830225},{"c":14.6,"h":14.91,"l":14.58,"n":2816,"o":14.84,"t":"2026-10-22T16:30:00Z","v":401790,"vw":14.718643},{"c":14.725,"h":14.77,"l":14.52,"n":1799,"o":14.6,"t":"2026-10-22T16:45:00Z","v":219929,"vw":14.613757},{"c":14.8,"h":14.86,"l":14.45,"n":2658,"o":14.71,"t":"2026-10-22T17:00:00Z","v":306960,"vw":14.575395},{"c":14.78,"h":14.94,"l":14.7,"n":2643,"o":14.8,"t":"2026-10-22T17:15:00Z","v":330735,"vw":14.820504},{"c":14.85,"h":14.91,"l":14.76,"n":1766,"o":14.775,"t":"2026-10-22T17:30:00Z","v":161703,"vw":14.843716},{"c":14.76,"h":14.88,"l":14.75,"n":1456,"o":14.85,"t":"2026-10-22T17:45:00Z","v":128737,"vw":14.815529},{"c":14.765,"h":14.82,"l":14.6421,"n":2685,"o":14.76,"t":"2026-10-22T18:00:00Z","v":371807,"vw":14.746291},{"c":14.8395,"h":14.91,"l":14.685,"n":1959,"o":14.76,"t":"2026-10-22T18:15:00Z","v":186310,"vw":14.780927},{"c":14.6805,"h":14.85,"l":14.6703,"n":1990,"o":14.82,"t":"2026-10-22T18:30:00Z","v":169131,"vw":14.761542},{"c":14.565,"h":14.72,"l":14.55,"n":2163,"o":14.685,"t":"2026-10-22T18:45:00Z","v":239435,"vw":14.628957},{"c":14.76,"h":14.8,"l":14.535,"n":2295,"o":14.5695,"t":"2026-10-22T19:00:00Z","v":224943,"vw":14.62476},{"c":14.8077,"h":14.85,"l":14.69,"n":2256,"o":14.75,"t":"2026-10-22T19:15:00Z","v":279119,"vw":14.770282},{"c":14.89,"h":14.96,"l":14.79,"n":3400,"o":14.8,"t":"2026-10-22T19:30:00Z","v":353091,"vw":14.860636},{"c":14.7,"h":14.92,"l":14.68,"n":8414,"o":14.888,"t":"2026-10-22T19:45:00Z","v":989865,"vw":14.788232},{"c":14.67,"h":14.95,"l":14.65,"n":205,"o":14.72,"t":"2026-10-22T20:00:00Z","v":837081,"vw":14.691726},{"c":14.75,"h":14.78,"l":14.66,"n":61,"o":14.76,"t":"2026-10-22T20:15:00Z","v":5794,"vw":14.741399},{"c":14.689,"h":14.8,"l":14.689,"n":110,"o":14.79,"t":"2026-10-22T20:30:00Z","v":12628,"vw":14.756381},{"c":14.8758,"h":15.03,"l":14.8,"n":97,"o":14.8,"t":"2026-10-22T20:45:00Z","v":4158,"vw":14.827314},{"c":14.66,"h":14.9,"l":14.66,"n":53,"o":14.888,"t":"2026-10-22T21:00:00Z","v":3994,"vw":14.722094},{"c":14.7,"h":14.71,"l":14.6746,"n":10,"o":14.71,"t":"2026-10-22T21:15:00Z","v":1621,"vw":14.681138},{"c":14.96,"h":14.97,"l":14.69,"n":137,"o":14.69,"t":"2026-10-22T21:30:00Z","v":8988,"vw":14.82868},{"c":14.87,"h":14.87,"l":14.85,"n":32,"o":14.85,"t":"2026-10-22T21:45:00Z","v":2273,"vw":14.854959},{"c":14.867,"h":14.93,"l":14.867,"n":19,"o":14.87,"t":"2026-10-22T22:00:00Z","v":1916,"vw":14.891334},{"c":14.87,"h":14.9493,"l":14.87,"n":46,"o":14.9,"t":"2026-10-22T22:15:00Z","v":2860,"vw":14.908864},{"c":14.9,"h":14.9,"l":14.9,"n":4,"o":14.9,"t":"2026-10-22T22:30:00Z","v":4009,"vw":14.9},{"c":14.94,"h":15,"l":14.9,"n":58,"o":14.92,"t":"2026-10-22T22:45:00Z","v":4071,"vw":14.937306},{"c":14.92,"h":14.92,"l":14.9,"n":10,"o":14.9,"t":"2026-10-22T23:00:00Z","v":453,"vw":14.91},{"c":14.91,"h":14.91,"l":14.87,"n":9,"o":14.87,"t":"2026-10-22T23:15:00Z","v":649,"vw":14.890538},{"c":14.96,"h":15,"l":14.9,"n":15,"o":14.98,"t":"2026-10-22T23:30:00Z","v":2025,"vw":14.94818},{"c":15.06,"h":15.06,"l":14.98,"n":22,"o":14.98,"t":"2026-10-22T23:45:00Z","v":1381,"vw":14.997952}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.36579497907949793,"strike":19.09205020920502,"iv":0.8764778242677824,"gamma":0.07655732217573222,"theta":-0.018560669456066946,"vega":0.011634309623430962,"rho":0.0020651131827950308,"breakevenPct":29.202159284757755},{"delta":0.25,"premium":0.47260273972602745,"strike":18.21917808219178,"iv":0.8495356164383562,"gamma":0.08951232876712328,"theta":-0.02036164383561644,"vega":0.013205479452054794,"rho":0.0025627128190284947,"breakevenPct":24.115410504102307},{"delta":0.3,"premium":0.5501798561151079,"strike":17.33093525179856,"iv":0.7751920863309353,"gamma":0.10785395683453236,"theta":-0.020398561151079134,"vega":0.01446978417266187,"rho":0.003078961031171435,"breakevenPct":18.732504036611346},{"delta":0.35,"premium":0.6815873015873014,"strike":16.74920634920635,"iv":0.761411746031746,"gamma":0.11535015873015873,"theta":-0.021328571428571426,"vega":0.015301269841269841,"rho":0.003557877697357696,"breakevenPct":15.74232171841733},{"delta":0.4,"premium":0.8502380952380952,"strike":16.35238095238095,"iv":0.7922847619047619,"gamma":0.11542952380952382,"theta":-0.023114285714285712,"vega":0.015936190476190475,"rho":0.004011261122996732,"breakevenPct":14.227218111680259},{"delta":0.45,"premium":1.0152173913043478,"strike":15.94927536231884,"iv":0.8163268115942028,"gamma":0.11602246376811595,"theta":-0.024608695652173912,"vega":0.0165,"rho":0.004467230020087184,"breakevenPct":12.646034220605499},{"delta":0.5,"premium":1.151086956521739,"strike":15.496376811594203,"iv":0.7862090579710145,"gamma":0.1206873188405797,"theta":-0.023793478260869565,"vega":0.0165,"rho":0.00494369801225672,"breakevenPct":10.540928075139057},{"delta":0.55,"premium":1.2869565217391306,"strike":15.043478260869565,"iv":0.756091304347826,"gamma":0.12535217391304349,"theta":-0.022978260869565215,"vega":0.0165,"rho":0.005420166004426258,"breakevenPct":8.435821929672613},{"delta":0.6,"premium":1.4640183346065698,"strike":14.654698242933536,"iv":0.7392152788388082,"gamma":0.12359006875477463,"theta":-0.021829564553093966,"vega":0.015912987012987014,"rho":0.0058677018403903115,"breakevenPct":7.0299905547151855},{"delta":0.65,"premium":1.6454545454545455,"strike":14.272727272727272,"iv":0.7237454545454545,"gamma":0.12114545454545454,"theta":-0.020645454545454547,"vega":0.015263636363636365,"rho":0.006312165234987413,"breakevenPct":5.69841844742243},{"delta":0.7,"premium":1.8856037924151694,"strike":13.857285429141717,"iv":0.7243455089820359,"gamma":0.11491876247504991,"theta":-0.01957165668662675,"vega":0.014428942115768464,"rho":0.006713107488522935,"breakevenPct":4.534456982449443},{"delta":0.75,"premium":2.272330339321357,"strike":13.358283433133733,"iv":0.7650640718562874,"gamma":0.0992500998003992,"theta":-0.018773253493013974,"vega":0.013131536926147706,"rho":0.007005399061226406,"breakevenPct":3.78893607207895},{"delta":0.8,"premium":2.988619119878604,"strike":12.572078907435507,"iv":0.9093037936267072,"gamma":0.07807223065250378,"theta":-0.01939817905918058,"vega":0.011643702579666161,"rho":0.0070426701282923065,"breakevenPct":3.3246880963752474},{"delta":0.85,"premium":4.54400606980273,"strike":11.054628224582702,"iv":1.317118664643399,"gamma":0.04286737481031868,"theta":-0.02364704097116844,"vega":0.009671016691957511,"rho":0.006430633666820001,"breakevenPct":3.576588940142308},{"delta":0.9,"premium":3.9485775263296756,"strike":11.3775677192863,"iv":0.9361404168626106,"gamma":0.05011897642335017,"theta":-0.013633194981160689,"vega":0.00735472686009158,"rho":0.007496376790784383,"breakevenPct":1.767232706613384}],"put":[{"delta":0.1,"premium":0.3801865443817084,"strike":10.413752730337976,"iv":1.3371424102607405,"gamma":0.035216512814532995,"theta":-0.01819327494576974,"vega":0.007284233524741081,"rho":-0.0015188275353941664,"breakevenPct":33.376054542123065},{"delta":0.15,"premium":0.5224039370781015,"strike":11.115576377531392,"iv":1.3554030360911766,"gamma":0.04914723512377018,"theta":-0.022466333637486784,"vega":0.009756337456459643,"rho":-0.002230468007256381,"breakevenPct":29.660209558743098},{"delta":0.2,"premium":0.5206445993031359,"strike":12.48548199767712,"iv":0.9630706155632985,"gamma":0.06880464576074333,"theta":-0.019473054587688735,"vega":0.011556445993031359,"rho":-0.002837188270083003,"breakevenPct":20.552208510132914},{"delta":0.25,"premium":0.6911931818181819,"strike":13.064772727272727,"iv":0.9653445454545454,"gamma":0.07887965909090909,"theta":-0.022264772727272727,"vega":0.013229545454545456,"rho":-0.003565814708597467,"breakevenPct":17.838117228057474},{"delta":0.3,"premium":0.8332386363636364,"strike":13.632954545454545,"iv":0.9139809090909091,"gamma":0.09098193181818182,"theta":-0.022832954545454545,"vega":0.014365909090909092,"rho":-0.0042709103905415585,"breakevenPct":15.008526500060372},{"delta":0.35,"premium":1.0168396226415095,"strike":14.166981132075472,"iv":0.8878966981132076,"gamma":0.09938443396226415,"theta":-0.023700943396226415,"vega":0.015317075471698114,"rho":-0.005006117506072796,"breakevenPct":12.68166328397104},{"delta":0.4,"premium":1.2762735849056606,"strike":14.638679245283019,"iv":0.9079438679245283,"gamma":0.10103537735849057,"theta":-0.025116037735849056,"vega":0.015930283018867925,"rho":-0.005796273734873232,"breakevenPct":11.272206770402668},{"delta":0.45,"premium":1.5503089598352215,"strike":15.120494335736355,"iv":0.9259870236869207,"gamma":0.10211925849639547,"theta":-0.02628434603501545,"vega":0.016424098867147272,"rho":-0.006597425682857768,"breakevenPct":9.89252738445463},{"delta":0.5,"premium":1.872142121524202,"strike":15.635427394438723,"iv":0.9374700308959836,"gamma":0.10134685890834191,"theta":-0.02664479917610711,"vega":0.016527085478887746,"rho":-0.00743457216458171,"breakevenPct":8.610323553024429},{"delta":0.55,"premium":2.2595628415300553,"strike":16.19945355191257,"iv":0.9609379781420766,"gamma":0.09866584699453551,"theta":-0.027119398907103826,"vega":0.016480327868852458,"rho":-0.008322421781566327,"breakevenPct":7.4376446853750755},{"delta":0.6,"premium":2.806010928961748,"strike":16.882513661202186,"iv":1.013465300546448,"gamma":0.09135710382513662,"theta":-0.027870765027322403,"vega":0.01607049180327869,"rho":-0.009333209137470665,"breakevenPct":6.530526346345044},{"delta":0.65,"premium":3.0094514210178454,"strike":17.273628552544615,"iv":0.9555430931923331,"gamma":0.0916596827495043,"theta":-0.024825908790482486,"vega":0.01517911434236616,"rho":-0.010079770774798906,"breakevenPct":5.284348396236606},{"delta":0.7,"premium":3.1416391275611364,"strike":17.60409781890284,"iv":0.8746772637144746,"gamma":0.09354335756774619,"theta":-0.02099246530072704,"vega":0.014187706543291476,"rho":-0.010771444944017133,"breakevenPct":3.967737773295459},{"delta":0.75,"premium":3.273826834104428,"strike":17.934567085261072,"iv":0.793811434236616,"gamma":0.0954270323859881,"theta":-0.017159021810971585,"vega":0.013196298744216788,"rho":-0.011463119113235363,"breakevenPct":2.6511271503543083},{"delta":0.8,"premium":3.569489247311828,"strike":18.35931899641577,"iv":0.7408620071684588,"gamma":0.08814650537634408,"theta":-0.013633243727598566,"vega":0.011490860215053763,"rho":-0.012280721697374255,"breakevenPct":1.7939591692965373},{"delta":0.85,"premium":3.9055107526881714,"strike":18.807347670250895,"iv":0.694804659498208,"gamma":0.07860349462365593,"theta":-0.010183422939068106,"vega":0.009609139784946239,"rho":-0.01312941384030902,"breakevenPct":1.0502196708982559}]},"raw":{"call":[{"delta":0.2,"premium":0.36579497907949793,"strike":19.09205020920502,"iv":0.8764778242677824,"gamma":0.07655732217573222,"theta":-0.018560669456066946,"vega":0.011634309623430962,"rho":0.0020651131827950308,"breakevenPct":29.202159284757755},{"delta":0.25,"premium":0.47260273972602745,"strike":18.21917808219178,"iv":0.8495356164383562,"gamma":0.08951232876712328,"theta":-0.02036164383561644,"vega":0.013205479452054794,"rho":0.0025627128190284947,"breakevenPct":24.115410504102307},{"delta":0.3,"premium":0.5501798561151079,"strike":17.33093525179856,"iv":0.7751920863309353,"gamma":0.10785395683453236,"theta":-0.020398561151079134,"vega":0.01446978417266187,"rho":0.003078961031171435,"breakevenPct":18.732504036611346},{"delta":0.35,"premium":0.6815873015873014,"strike":16.74920634920635,"iv":0.761411746031746,"gamma":0.11535015873015873,"theta":-0.021328571428571426,"vega":0.015301269841269841,"rho":0.003557877697357696,"breakevenPct":15.74232171841733},{"delta":0.4,"premium":0.8502380952380952,"strike":16.35238095238095,"iv":0.7922847619047619,"gamma":0.11542952380952382,"theta":-0.023114285714285712,"vega":0.015936190476190475,"rho":0.004011261122996732,"breakevenPct":14.227218111680259},{"delta":0.45,"premium":1.0152173913043478,"strike":15.94927536231884,"iv":0.8163268115942028,"gamma":0.11602246376811595,"theta":-0.024608695652173912,"vega":0.0165,"rho":0.004467230020087184,"breakevenPct":12.646034220605499},{"delta":0.5,"premium":1.151086956521739,"strike":15.496376811594203,"iv":0.7862090579710145,"gamma":0.1206873188405797,"theta":-0.023793478260869565,"vega":0.0165,"rho":0.00494369801225672,"breakevenPct":10.540928075139057},{"delta":0.55,"premium":1.2869565217391306,"strike":15.043478260869565,"iv":0.756091304347826,"gamma":0.12535217391304349,"theta":-0.022978260869565215,"vega":0.0165,"rho":0.005420166004426258,"breakevenPct":8.435821929672613},{"delta":0.6,"premium":1.4640183346065698,"strike":14.654698242933536,"iv":0.7392152788388082,"gamma":0.12359006875477463,"theta":-0.021829564553093966,"vega":0.015912987012987014,"rho":0.0058677018403903115,"breakevenPct":7.0299905547151855},{"delta":0.65,"premium":1.6454545454545455,"strike":14.272727272727272,"iv":0.7237454545454545,"gamma":0.12114545454545454,"theta":-0.020645454545454547,"vega":0.015263636363636365,"rho":0.006312165234987413,"breakevenPct":5.69841844742243},{"delta":0.7,"premium":1.8856037924151694,"strike":13.857285429141717,"iv":0.7243455089820359,"gamma":0.11491876247504991,"theta":-0.01957165668662675,"vega":0.014428942115768464,"rho":0.006713107488522935,"breakevenPct":4.534456982449443},{"delta":0.75,"premium":2.272330339321357,"strike":13.358283433133733,"iv":0.7650640718562874,"gamma":0.0992500998003992,"theta":-0.018773253493013974,"vega":0.013131536926147706,"rho":0.007005399061226406,"breakevenPct":3.78893607207895},{"delta":0.8,"premium":2.988619119878604,"strike":12.572078907435507,"iv":0.9093037936267072,"gamma":0.07807223065250378,"theta":-0.01939817905918058,"vega":0.011643702579666161,"rho":0.0070426701282923065,"breakevenPct":3.3246880963752474},{"delta":0.85,"premium":4.54400606980273,"strike":11.054628224582702,"iv":1.317118664643399,"gamma":0.04286737481031868,"theta":-0.02364704097116844,"vega":0.009671016691957511,"rho":0.006430633666820001,"breakevenPct":3.576588940142308},{"delta":0.9,"premium":3.9485775263296756,"strike":11.3775677192863,"iv":0.9361404168626106,"gamma":0.05011897642335017,"theta":-0.013633194981160689,"vega":0.00735472686009158,"rho":0.007496376790784383,"breakevenPct":1.767232706613384}],"put":[{"delta":0.1,"premium":0.3801865443817084,"strike":10.413752730337976,"iv":1.3371424102607405,"gamma":0.035216512814532995,"theta":-0.01819327494576974,"vega":0.007284233524741081,"rho":-0.0015188275353941664,"breakevenPct":33.376054542123065},{"delta":0.15,"premium":0.5224039370781015,"strike":11.115576377531392,"iv":1.3554030360911766,"gamma":0.04914723512377018,"theta":-0.022466333637486784,"vega":0.009756337456459643,"rho":-0.002230468007256381,"breakevenPct":29.660209558743098},{"delta":0.2,"premium":0.5206445993031359,"strike":12.48548199767712,"iv":0.9630706155632985,"gamma":0.06880464576074333,"theta":-0.019473054587688735,"vega":0.011556445993031359,"rho":-0.002837188270083003,"breakevenPct":20.552208510132914},{"delta":0.25,"premium":0.6911931818181819,"strike":13.064772727272727,"iv":0.9653445454545454,"gamma":0.07887965909090909,"theta":-0.022264772727272727,"vega":0.013229545454545456,"rho":-0.003565814708597467,"breakevenPct":17.838117228057474},{"delta":0.3,"premium":0.8332386363636364,"strike":13.632954545454545,"iv":0.9139809090909091,"gamma":0.09098193181818182,"theta":-0.022832954545454545,"vega":0.014365909090909092,"rho":-0.0042709103905415585,"breakevenPct":15.008526500060372},{"delta":0.35,"premium":1.0168396226415095,"strike":14.166981132075472,"iv":0.8878966981132076,"gamma":0.09938443396226415,"theta":-0.023700943396226415,"vega":0.015317075471698114,"rho":-0.005006117506072796,"breakevenPct":12.68166328397104},{"delta":0.4,"premium":1.2762735849056606,"strike":14.638679245283019,"iv":0.9079438679245283,"gamma":0.10103537735849057,"theta":-0.025116037735849056,"vega":0.015930283018867925,"rho":-0.005796273734873232,"breakevenPct":11.272206770402668},{"delta":0.45,"premium":1.5503089598352215,"strike":15.120494335736355,"iv":0.9259870236869207,"gamma":0.10211925849639547,"theta":-0.02628434603501545,"vega":0.016424098867147272,"rho":-0.006597425682857768,"breakevenPct":9.89252738445463},{"delta":0.5,"premium":1.872142121524202,"strike":15.635427394438723,"iv":0.9374700308959836,"gamma":0.10134685890834191,"theta":-0.02664479917610711,"vega":0.016527085478887746,"rho":-0.00743457216458171,"breakevenPct":8.610323553024429},{"delta":0.55,"premium":2.2595628415300553,"strike":16.19945355191257,"iv":0.9609379781420766,"gamma":0.09866584699453551,"theta":-0.027119398907103826,"vega":0.016480327868852458,"rho":-0.008322421781566327,"breakevenPct":7.4376446853750755},{"delta":0.6,"premium":2.806010928961748,"strike":16.882513661202186,"iv":1.013465300546448,"gamma":0.09135710382513662,"theta":-0.027870765027322403,"vega":0.01607049180327869,"rho":-0.009333209137470665,"breakevenPct":6.530526346345044},{"delta":0.65,"premium":3.0094514210178454,"strike":17.273628552544615,"iv":0.9555430931923331,"gamma":0.0916596827495043,"theta":-0.024825908790482486,"vega":0.01517911434236616,"rho":-0.010079770774798906,"breakevenPct":5.284348396236606},{"delta":0.7,"premium":3.1416391275611364,"strike":17.60409781890284,"iv":0.8746772637144746,"gamma":0.09354335756774619,"theta":-0.02099246530072704,"vega":0.014187706543291476,"rho":-0.010771444944017133,"breakevenPct":3.967737773295459},{"delta":0.75,"premium":3.273826834104428,"strike":17.934567085261072,"iv":0.793811434236616,"gamma":0.0954270323859881,"theta":-0.017159021810971585,"vega":0.013196298744216788,"rho":-0.011463119113235363,"breakevenPct":2.6511271503543083},{"delta":0.8,"premium":3.569489247311828,"strike":18.35931899641577,"iv":0.7408620071684588,"gamma":0.08814650537634408,"theta":-0.013633243727598566,"vega":0.011490860215053763,"rho":-0.012280721697374255,"breakevenPct":1.7939591692965373},{"delta":0.85,"premium":3.9055107526881714,"strike":18.807347670250895,"iv":0.694804659498208,"gamma":0.07860349462365593,"theta":-0.010183422939068106,"vega":0.009609139784946239,"rho":-0.01312941384030902,"breakevenPct":1.0502196708982559}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}