{"symbol":"CBIO","url":"https://intraalpha.com/companies/CBIO","capturedAt":"2026-10-23T06:53:45.476Z","state":"ready","quote":{"symbol":"CBIO","last_price":13.39,"prev_close":13.17,"regular_close":13.14,"change":0.22,"change_pct":1.6705,"regular_change":-0.03,"regular_change_pct":-0.2278,"extended_change":0.25,"extended_change_pct":1.9026,"bid":13.52,"ask":14.58,"bid_size":900,"ask_size":100,"volume":164135,"vwap":13.14631,"open":13.05,"high":13.67,"low":12.89,"close":13.14,"trade_count":3209,"last_trade_at":"2026-10-22T21:24:12.467784129Z","last_quote_at":"2026-10-22T23:59:32.217712728Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:53:44.25398924-04:00","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":"CBIO","fetched_at":"2026-10-23T06:53:45.065014+00:00","name":"Crescent Biopharma, Inc.","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Catalyst Biosciences, Inc., a clinical-stage biopharmaceutical company, is focused on developing candidates for protease products in the fields of hemostasis and complement regulation. The company is headquartered in South San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":489224000,"ebitda":-170028000,"pe_ratio":null,"peg_ratio":null,"book_value":4.766,"dividend_per_share":null,"dividend_yield":null,"eps":-7.63,"revenue_ttm":11883000,"gross_profit_ttm":11883000,"profit_margin":0,"operating_margin_ttm":-14.33,"return_on_assets_ttm":-0.692,"return_on_equity_ttm":-1.607,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":31.5,"analyst_number":1,"beta":null,"fifty_two_week_high":27.41,"fifty_two_week_low":8.72,"fifty_day_ma":16.12,"two_hundred_day_ma":15.81,"shares_outstanding":37143900,"forward_pe":null,"price_to_sales":41.17,"price_to_book":3.31,"ev_to_revenue":30.38,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:53:45.065014+00:00"},"optionObservedAt":"2026-10-22T19:56:45.075Z","bars":[{"c":12.555,"h":12.73,"l":12.555,"n":14,"o":12.73,"t":"2026-10-16T13:30:00Z","v":5148,"vw":12.726211},{"c":12.17,"h":12.51,"l":12.17,"n":58,"o":12.3,"t":"2026-10-16T13:35:00Z","v":2826,"vw":12.271633},{"c":12.29,"h":12.33,"l":12.29,"n":20,"o":12.33,"t":"2026-10-16T13:40:00Z","v":891,"vw":12.3},{"c":12,"h":12.085,"l":12,"n":24,"o":12.085,"t":"2026-10-16T13:45:00Z","v":1152,"vw":12.019958},{"c":11.79,"h":11.99,"l":11.79,"n":20,"o":11.92,"t":"2026-10-16T13:50:00Z","v":1387,"vw":11.926875},{"c":12.09,"h":12.12,"l":11.885,"n":44,"o":11.9,"t":"2026-10-16T13:55:00Z","v":2196,"vw":12.013737},{"c":12.015,"h":12.015,"l":11.825,"n":15,"o":11.825,"t":"2026-10-16T14:00:00Z","v":706,"vw":11.933883},{"c":12.16,"h":12.24,"l":12.145,"n":15,"o":12.2,"t":"2026-10-16T14:05:00Z","v":2332,"vw":12.214169},{"c":12.24,"h":12.24,"l":12.24,"n":13,"o":12.24,"t":"2026-10-16T14:15:00Z","v":516,"vw":12.24},{"c":12.265,"h":12.265,"l":12.15,"n":16,"o":12.15,"t":"2026-10-16T14:20:00Z","v":920,"vw":12.233268},{"c":12.27,"h":12.34,"l":12.25,"n":67,"o":12.26,"t":"2026-10-16T14:25:00Z","v":3684,"vw":12.28416},{"c":12.315,"h":12.315,"l":12.315,"n":4,"o":12.315,"t":"2026-10-16T14:30:00Z","v":257,"vw":12.315},{"c":12.37,"h":12.37,"l":12.37,"n":17,"o":12.37,"t":"2026-10-16T14:35:00Z","v":396,"vw":12.37},{"c":12.36,"h":12.36,"l":12.36,"n":4,"o":12.36,"t":"2026-10-16T14:40:00Z","v":430,"vw":12.36},{"c":12.36,"h":12.36,"l":12.36,"n":3,"o":12.36,"t":"2026-10-16T14:45:00Z","v":210,"vw":12.36},{"c":12.31,"h":12.32,"l":12.24,"n":44,"o":12.26,"t":"2026-10-16T15:00:00Z","v":3525,"vw":12.261268},{"c":12.21,"h":12.29,"l":12.21,"n":42,"o":12.27,"t":"2026-10-16T15:05:00Z","v":2534,"vw":12.2506},{"c":12.23,"h":12.23,"l":12.23,"n":22,"o":12.23,"t":"2026-10-16T15:10:00Z","v":541,"vw":12.23},{"c":12.17,"h":12.19,"l":12.17,"n":13,"o":12.19,"t":"2026-10-16T15:15:00Z","v":521,"vw":12.176667},{"c":12.0399,"h":12.0399,"l":12.0399,"n":2,"o":12.0399,"t":"2026-10-16T15:20:00Z","v":250,"vw":12.0399},{"c":12.16,"h":12.16,"l":12.11,"n":21,"o":12.11,"t":"2026-10-16T15:25:00Z","v":666,"vw":12.13},{"c":12.19,"h":12.19,"l":12.19,"n":8,"o":12.19,"t":"2026-10-16T15:30:00Z","v":125,"vw":12.19},{"c":12.065,"h":12.26,"l":12.065,"n":45,"o":12.26,"t":"2026-10-16T15:35:00Z","v":1888,"vw":12.128724},{"c":12.13,"h":12.14,"l":12.13,"n":27,"o":12.13,"t":"2026-10-16T15:40:00Z","v":1108,"vw":12.132509},{"c":12.11,"h":12.17,"l":12.105,"n":15,"o":12.105,"t":"2026-10-16T15:50:00Z","v":900,"vw":12.122061},{"c":12.12,"h":12.185,"l":12.12,"n":53,"o":12.17,"t":"2026-10-16T15:55:00Z","v":2227,"vw":12.1605},{"c":12.095,"h":12.13,"l":12.095,"n":8,"o":12.095,"t":"2026-10-16T16:00:00Z","v":386,"vw":12.106667},{"c":12.07,"h":12.07,"l":12.02,"n":57,"o":12.05,"t":"2026-10-16T16:05:00Z","v":2393,"vw":12.044478},{"c":12.075,"h":12.075,"l":12.075,"n":3,"o":12.075,"t":"2026-10-16T16:10:00Z","v":110,"vw":12.075},{"c":12.085,"h":12.085,"l":12.05,"n":16,"o":12.085,"t":"2026-10-16T16:15:00Z","v":847,"vw":12.073889},{"c":11.98,"h":12.05,"l":11.98,"n":45,"o":12.05,"t":"2026-10-16T16:20:00Z","v":2118,"vw":12.013669},{"c":11.99,"h":11.99,"l":11.97,"n":7,"o":11.98,"t":"2026-10-16T16:25:00Z","v":315,"vw":11.98},{"c":12.01,"h":12.01,"l":11.93,"n":33,"o":11.94,"t":"2026-10-16T16:30:00Z","v":2524,"vw":11.953675},{"c":11.945,"h":11.945,"l":11.945,"n":7,"o":11.945,"t":"2026-10-16T16:40:00Z","v":224,"vw":11.945},{"c":11.99,"h":12.02,"l":11.97,"n":51,"o":11.99,"t":"2026-10-16T16:55:00Z","v":2831,"vw":11.99034},{"c":11.96,"h":12.015,"l":11.96,"n":33,"o":12.015,"t":"2026-10-16T17:15:00Z","v":1358,"vw":11.980385},{"c":12.03,"h":12.065,"l":12.02,"n":38,"o":12.02,"t":"2026-10-16T17:25:00Z","v":1136,"vw":12.035238},{"c":12.095,"h":12.11,"l":12.07,"n":49,"o":12.07,"t":"2026-10-16T17:30:00Z","v":2334,"vw":12.091714},{"c":12.085,"h":12.13,"l":12.085,"n":110,"o":12.095,"t":"2026-10-16T17:35:00Z","v":5183,"vw":12.109633},{"c":12.09,"h":12.09,"l":12.06,"n":28,"o":12.06,"t":"2026-10-16T17:40:00Z","v":1032,"vw":12.084034},{"c":12.13,"h":12.13,"l":12.09,"n":8,"o":12.09,"t":"2026-10-16T17:45:00Z","v":1216,"vw":12.094167},{"c":12.05,"h":12.09,"l":12.05,"n":17,"o":12.085,"t":"2026-10-16T17:50:00Z","v":1093,"vw":12.082742},{"c":12.07,"h":12.07,"l":12.07,"n":7,"o":12.07,"t":"2026-10-16T17:55:00Z","v":1161,"vw":12.07},{"c":12.1,"h":12.11,"l":12.0507,"n":32,"o":12.0507,"t":"2026-10-16T18:05:00Z","v":1269,"vw":12.084548},{"c":12.095,"h":12.095,"l":12.06,"n":48,"o":12.07,"t":"2026-10-16T18:15:00Z","v":1611,"vw":12.074963},{"c":12.17,"h":12.17,"l":12.13,"n":36,"o":12.13,"t":"2026-10-16T18:20:00Z","v":1719,"vw":12.14375},{"c":12.16,"h":12.19,"l":12.15,"n":14,"o":12.19,"t":"2026-10-16T18:25:00Z","v":694,"vw":12.16},{"c":12.2,"h":12.22,"l":12.19,"n":59,"o":12.21,"t":"2026-10-16T18:30:00Z","v":1929,"vw":12.206756},{"c":12.1,"h":12.17,"l":12.1,"n":70,"o":12.17,"t":"2026-10-16T18:35:00Z","v":1644,"vw":12.12585},{"c":12.15,"h":12.15,"l":12.12,"n":40,"o":12.14,"t":"2026-10-16T18:40:00Z","v":1146,"vw":12.14},{"c":12.105,"h":12.16,"l":12.105,"n":35,"o":12.16,"t":"2026-10-16T18:45:00Z","v":1705,"vw":12.12832},{"c":12.1,"h":12.1,"l":12.1,"n":10,"o":12.1,"t":"2026-10-16T18:50:00Z","v":230,"vw":12.1},{"c":12.06,"h":12.06,"l":12.06,"n":10,"o":12.06,"t":"2026-10-16T18:55:00Z","v":319,"vw":12.06},{"c":12.05,"h":12.085,"l":12.05,"n":49,"o":12.06,"t":"2026-10-16T19:00:00Z","v":1998,"vw":12.062778},{"c":12.065,"h":12.07,"l":12.05,"n":9,"o":12.07,"t":"2026-10-16T19:05:00Z","v":413,"vw":12.061667},{"c":12.11,"h":12.11,"l":12.02,"n":127,"o":12.09,"t":"2026-10-16T19:10:00Z","v":7793,"vw":12.063076},{"c":11.995,"h":12.11,"l":11.88,"n":441,"o":12.11,"t":"2026-10-16T19:15:00Z","v":21558,"vw":11.954034},{"c":12,"h":12.025,"l":11.965,"n":67,"o":11.965,"t":"2026-10-16T19:20:00Z","v":4008,"vw":12.006086},{"c":12.02,"h":12.0555,"l":12.015,"n":74,"o":12.0555,"t":"2026-10-16T19:25:00Z","v":3996,"vw":12.030619},{"c":11.92,"h":12.03,"l":11.92,"n":59,"o":12.02,"t":"2026-10-16T19:30:00Z","v":3214,"vw":11.998088},{"c":11.915,"h":11.95,"l":11.9001,"n":66,"o":11.93,"t":"2026-10-16T19:35:00Z","v":3719,"vw":11.921403},{"c":11.88,"h":11.895,"l":11.88,"n":27,"o":11.89,"t":"2026-10-16T19:40:00Z","v":1562,"vw":11.886875},{"c":11.81,"h":11.885,"l":11.81,"n":91,"o":11.885,"t":"2026-10-16T19:45:00Z","v":3944,"vw":11.849556},{"c":11.86,"h":11.86,"l":11.8,"n":133,"o":11.8,"t":"2026-10-16T19:50:00Z","v":8090,"vw":11.849514},{"c":11.86,"h":11.92,"l":11.78,"n":343,"o":11.9,"t":"2026-10-16T19:55:00Z","v":20090,"vw":11.836167},{"c":11.84,"h":11.84,"l":11.84,"n":8,"o":11.84,"t":"2026-10-16T20:00:00Z","v":36713,"vw":11.84},{"c":12.5,"h":12.5,"l":11.91,"n":47,"o":11.91,"t":"2026-10-19T13:30:00Z","v":4507,"vw":12.211678},{"c":12.94,"h":12.94,"l":12.49,"n":16,"o":12.49,"t":"2026-10-19T13:35:00Z","v":1087,"vw":12.623932},{"c":12.17,"h":12.565,"l":12.13,"n":65,"o":12.565,"t":"2026-10-19T13:40:00Z","v":5624,"vw":12.4158},{"c":12.015,"h":12.04,"l":11.855,"n":10,"o":12.04,"t":"2026-10-19T13:45:00Z","v":527,"vw":11.93542},{"c":12.01,"h":12.01,"l":12,"n":3,"o":12,"t":"2026-10-19T13:50:00Z","v":300,"vw":12.003333},{"c":12.08,"h":12.08,"l":12,"n":32,"o":12,"t":"2026-10-19T13:55:00Z","v":1453,"vw":12.039298},{"c":11.82,"h":11.86,"l":11.82,"n":37,"o":11.85,"t":"2026-10-19T14:05:00Z","v":5062,"vw":11.831505},{"c":11.82,"h":12,"l":11.82,"n":6,"o":12,"t":"2026-10-19T14:10:00Z","v":312,"vw":11.881667},{"c":12.105,"h":12.105,"l":12.07,"n":4,"o":12.07,"t":"2026-10-19T14:25:00Z","v":221,"vw":12.0875},{"c":12.14,"h":12.15,"l":12.03,"n":32,"o":12.07,"t":"2026-10-19T14:30:00Z","v":2415,"vw":12.086615},{"c":12.16,"h":12.16,"l":12.16,"n":20,"o":12.16,"t":"2026-10-19T14:35:00Z","v":738,"vw":12.16},{"c":12.13,"h":12.14,"l":12.13,"n":11,"o":12.14,"t":"2026-10-19T14:40:00Z","v":356,"vw":12.135},{"c":12.16,"h":12.21,"l":12.1125,"n":54,"o":12.15,"t":"2026-10-19T14:45:00Z","v":2605,"vw":12.171632},{"c":12.145,"h":12.19,"l":12.145,"n":9,"o":12.19,"t":"2026-10-19T14:50:00Z","v":2619,"vw":12.146809},{"c":12.3,"h":12.37,"l":12.185,"n":83,"o":12.185,"t":"2026-10-19T14:55:00Z","v":4246,"vw":12.303286},{"c":12.305,"h":12.37,"l":12.3,"n":30,"o":12.3,"t":"2026-10-19T15:00:00Z","v":1373,"vw":12.31},{"c":12.23,"h":12.305,"l":12.23,"n":36,"o":12.25,"t":"2026-10-19T15:05:00Z","v":2949,"vw":12.243864},{"c":12.32,"h":12.32,"l":12.1401,"n":14,"o":12.1401,"t":"2026-10-19T15:15:00Z","v":994,"vw":12.221244},{"c":12.275,"h":12.2825,"l":12.27,"n":21,"o":12.27,"t":"2026-10-19T15:20:00Z","v":828,"vw":12.27625},{"c":12.27,"h":12.32,"l":12.27,"n":10,"o":12.32,"t":"2026-10-19T15:25:00Z","v":550,"vw":12.2825},{"c":12.275,"h":12.2775,"l":12.275,"n":15,"o":12.275,"t":"2026-10-19T15:30:00Z","v":847,"vw":12.275391},{"c":12.24,"h":12.25,"l":12.19,"n":36,"o":12.22,"t":"2026-10-19T15:35:00Z","v":2292,"vw":12.222779},{"c":12.38,"h":12.38,"l":12.24,"n":28,"o":12.24,"t":"2026-10-19T15:40:00Z","v":1685,"vw":12.326028},{"c":12.32,"h":12.38,"l":12.32,"n":11,"o":12.375,"t":"2026-10-19T15:45:00Z","v":765,"vw":12.3575},{"c":12.315,"h":12.33,"l":12.315,"n":14,"o":12.33,"t":"2026-10-19T15:50:00Z","v":968,"vw":12.321061},{"c":12.37,"h":12.37,"l":12.26,"n":51,"o":12.26,"t":"2026-10-19T15:55:00Z","v":3808,"vw":12.276379},{"c":12.185,"h":12.24,"l":12.15,"n":36,"o":12.24,"t":"2026-10-19T16:00:00Z","v":1548,"vw":12.198333},{"c":12.3,"h":12.3,"l":12.26,"n":13,"o":12.26,"t":"2026-10-19T16:05:00Z","v":641,"vw":12.27},{"c":12.33,"h":12.39,"l":12.33,"n":12,"o":12.39,"t":"2026-10-19T16:15:00Z","v":394,"vw":12.351667},{"c":12.325,"h":12.325,"l":12.325,"n":6,"o":12.325,"t":"2026-10-19T16:20:00Z","v":223,"vw":12.325},{"c":12.4,"h":12.4,"l":12.38,"n":20,"o":12.38,"t":"2026-10-19T16:25:00Z","v":2575,"vw":12.383161},{"c":12.46,"h":12.46,"l":12.405,"n":16,"o":12.46,"t":"2026-10-19T16:30:00Z","v":747,"vw":12.434},{"c":12.6,"h":12.76,"l":12.49,"n":62,"o":12.49,"t":"2026-10-19T16:40:00Z","v":5218,"vw":12.622769},{"c":12.66,"h":12.695,"l":12.6,"n":38,"o":12.61,"t":"2026-10-19T16:45:00Z","v":3169,"vw":12.616477},{"c":12.51,"h":12.51,"l":12.51,"n":3,"o":12.51,"t":"2026-10-19T16:50:00Z","v":121,"vw":12.51},{"c":12.56,"h":12.63,"l":12.56,"n":8,"o":12.63,"t":"2026-10-19T16:55:00Z","v":475,"vw":12.588},{"c":12.5,"h":12.5,"l":12.5,"n":4,"o":12.5,"t":"2026-10-19T17:05:00Z","v":110,"vw":12.5},{"c":12.615,"h":12.615,"l":12.61,"n":5,"o":12.61,"t":"2026-10-19T17:10:00Z","v":239,"vw":12.6125},{"c":12.57,"h":12.615,"l":12.5,"n":15,"o":12.5,"t":"2026-10-19T17:15:00Z","v":517,"vw":12.561667},{"c":12.65,"h":12.65,"l":12.54,"n":6,"o":12.54,"t":"2026-10-19T17:25:00Z","v":299,"vw":12.595},{"c":12.52,"h":12.575,"l":12.52,"n":11,"o":12.575,"t":"2026-10-19T17:30:00Z","v":573,"vw":12.555714},{"c":12.51,"h":12.63,"l":12.51,"n":35,"o":12.63,"t":"2026-10-19T17:35:00Z","v":2498,"vw":12.537857},{"c":12.4486,"h":12.54,"l":12.4486,"n":44,"o":12.54,"t":"2026-10-19T17:40:00Z","v":2840,"vw":12.493728},{"c":12.435,"h":12.47,"l":12.435,"n":28,"o":12.44,"t":"2026-10-19T17:45:00Z","v":1643,"vw":12.454713},{"c":12.53,"h":12.53,"l":12.53,"n":3,"o":12.53,"t":"2026-10-19T17:55:00Z","v":210,"vw":12.53},{"c":12.49,"h":12.49,"l":12.49,"n":7,"o":12.49,"t":"2026-10-19T18:00:00Z","v":489,"vw":12.49},{"c":12.53,"h":12.53,"l":12.41,"n":4,"o":12.41,"t":"2026-10-19T18:05:00Z","v":264,"vw":12.47},{"c":12.49,"h":12.49,"l":12.49,"n":8,"o":12.49,"t":"2026-10-19T18:10:00Z","v":295,"vw":12.49},{"c":12.56,"h":12.56,"l":12.5,"n":13,"o":12.5,"t":"2026-10-19T18:20:00Z","v":745,"vw":12.512371},{"c":12.57,"h":12.57,"l":12.51,"n":53,"o":12.51,"t":"2026-10-19T18:30:00Z","v":2603,"vw":12.529984},{"c":12.58,"h":12.58,"l":12.545,"n":18,"o":12.545,"t":"2026-10-19T18:35:00Z","v":1108,"vw":12.564494},{"c":12.7,"h":12.7,"l":12.53,"n":15,"o":12.53,"t":"2026-10-19T18:45:00Z","v":595,"vw":12.639573},{"c":12.615,"h":12.615,"l":12.5518,"n":8,"o":12.5518,"t":"2026-10-19T18:50:00Z","v":577,"vw":12.573682},{"c":12.61,"h":12.615,"l":12.57,"n":18,"o":12.61,"t":"2026-10-19T18:55:00Z","v":1069,"vw":12.605},{"c":12.615,"h":12.615,"l":12.615,"n":10,"o":12.615,"t":"2026-10-19T19:00:00Z","v":605,"vw":12.615},{"c":12.67,"h":12.69,"l":12.615,"n":53,"o":12.615,"t":"2026-10-19T19:05:00Z","v":4045,"vw":12.668194},{"c":12.655,"h":12.66,"l":12.61,"n":104,"o":12.64,"t":"2026-10-19T19:10:00Z","v":5629,"vw":12.633185},{"c":12.67,"h":12.67,"l":12.58,"n":14,"o":12.58,"t":"2026-10-19T19:15:00Z","v":1154,"vw":12.638169},{"c":12.67,"h":12.73,"l":12.665,"n":14,"o":12.665,"t":"2026-10-19T19:20:00Z","v":1663,"vw":12.673747},{"c":12.665,"h":12.67,"l":12.665,"n":11,"o":12.67,"t":"2026-10-19T19:25:00Z","v":567,"vw":12.668607},{"c":12.55,"h":12.68,"l":12.54,"n":197,"o":12.67,"t":"2026-10-19T19:30:00Z","v":25910,"vw":12.60959},{"c":12.545,"h":12.6,"l":12.47,"n":38,"o":12.6,"t":"2026-10-19T19:35:00Z","v":2635,"vw":12.544909},{"c":12.55,"h":12.58,"l":12.545,"n":36,"o":12.545,"t":"2026-10-19T19:40:00Z","v":1560,"vw":12.549545},{"c":12.47,"h":12.675,"l":12.425,"n":305,"o":12.535,"t":"2026-10-19T19:45:00Z","v":36625,"vw":12.524083},{"c":12.4,"h":12.46,"l":12.36,"n":91,"o":12.46,"t":"2026-10-19T19:50:00Z","v":5488,"vw":12.408307},{"c":12.38,"h":12.385,"l":12.31,"n":440,"o":12.36,"t":"2026-10-19T19:55:00Z","v":19808,"vw":12.35322},{"c":12.36,"h":12.36,"l":12.36,"n":8,"o":12.36,"t":"2026-10-19T20:00:00Z","v":29501,"vw":12.36},{"c":12.4,"h":12.4,"l":12.4,"n":7,"o":12.4,"t":"2026-10-20T13:30:00Z","v":1226,"vw":12.4},{"c":12.495,"h":12.495,"l":12.495,"n":1,"o":12.495,"t":"2026-10-20T13:40:00Z","v":100,"vw":12.495},{"c":12.7,"h":12.7,"l":12.47,"n":18,"o":12.475,"t":"2026-10-20T14:10:00Z","v":994,"vw":12.502222},{"c":12.7325,"h":12.86,"l":12.66,"n":53,"o":12.67,"t":"2026-10-20T14:15:00Z","v":3163,"vw":12.723247},{"c":12.76,"h":12.95,"l":12.75,"n":13,"o":12.87,"t":"2026-10-20T14:20:00Z","v":918,"vw":12.810556},{"c":12.97,"h":12.97,"l":12.765,"n":34,"o":12.765,"t":"2026-10-20T14:25:00Z","v":2075,"vw":12.814633},{"c":12.7,"h":12.83,"l":12.7,"n":44,"o":12.83,"t":"2026-10-20T14:30:00Z","v":2418,"vw":12.759499},{"c":12.77,"h":12.83,"l":12.77,"n":19,"o":12.83,"t":"2026-10-20T14:35:00Z","v":925,"vw":12.8},{"c":13.15,"h":13.15,"l":12.83,"n":388,"o":12.84,"t":"2026-10-20T14:40:00Z","v":20483,"vw":12.982467},{"c":13.28,"h":13.28,"l":13.25,"n":19,"o":13.25,"t":"2026-10-20T14:45:00Z","v":926,"vw":13.265714},{"c":13.285,"h":13.285,"l":13.15,"n":45,"o":13.16,"t":"2026-10-20T14:50:00Z","v":3561,"vw":13.194655},{"c":13.31,"h":13.37,"l":13.305,"n":43,"o":13.31,"t":"2026-10-20T14:55:00Z","v":1993,"vw":13.314844},{"c":13.285,"h":13.31,"l":13.285,"n":16,"o":13.31,"t":"2026-10-20T15:00:00Z","v":3374,"vw":13.297179},{"c":13.37,"h":13.4,"l":13.285,"n":49,"o":13.285,"t":"2026-10-20T15:05:00Z","v":2144,"vw":13.37875},{"c":13.35,"h":13.39,"l":13.35,"n":43,"o":13.35,"t":"2026-10-20T15:10:00Z","v":2341,"vw":13.357333},{"c":13.27,"h":13.328,"l":13.27,"n":35,"o":13.328,"t":"2026-10-20T15:15:00Z","v":1456,"vw":13.299347},{"c":13.425,"h":13.425,"l":13.4,"n":38,"o":13.4,"t":"2026-10-20T15:20:00Z","v":5468,"vw":13.424479},{"c":13.63,"h":13.63,"l":13.4113,"n":91,"o":13.4113,"t":"2026-10-20T15:25:00Z","v":5450,"vw":13.527564},{"c":13.559,"h":13.559,"l":13.55,"n":20,"o":13.5515,"t":"2026-10-20T15:30:00Z","v":3024,"vw":13.552197},{"c":13.41,"h":13.5,"l":13.41,"n":25,"o":13.5,"t":"2026-10-20T15:35:00Z","v":2915,"vw":13.475715},{"c":13.52,"h":13.52,"l":13.475,"n":18,"o":13.475,"t":"2026-10-20T15:40:00Z","v":1729,"vw":13.50653},{"c":13.425,"h":13.48,"l":13.415,"n":20,"o":13.48,"t":"2026-10-20T15:45:00Z","v":1375,"vw":13.466383},{"c":13.57,"h":13.63,"l":13.405,"n":77,"o":13.405,"t":"2026-10-20T15:50:00Z","v":4934,"vw":13.557634},{"c":13.5609,"h":13.5609,"l":13.5609,"n":4,"o":13.5609,"t":"2026-10-20T15:55:00Z","v":160,"vw":13.5609},{"c":13.5,"h":13.535,"l":13.5,"n":15,"o":13.535,"t":"2026-10-20T16:00:00Z","v":1756,"vw":13.522816},{"c":13.41,"h":13.42,"l":13.36,"n":40,"o":13.38,"t":"2026-10-20T16:10:00Z","v":1920,"vw":13.391818},{"c":13.41,"h":13.41,"l":13.41,"n":10,"o":13.41,"t":"2026-10-20T16:15:00Z","v":534,"vw":13.41},{"c":13.47,"h":13.48,"l":13.45,"n":31,"o":13.45,"t":"2026-10-20T16:20:00Z","v":1018,"vw":13.4675},{"c":13.46,"h":13.46,"l":13.46,"n":4,"o":13.46,"t":"2026-10-20T16:25:00Z","v":132,"vw":13.46},{"c":13.47,"h":13.51,"l":13.46,"n":58,"o":13.4897,"t":"2026-10-20T16:30:00Z","v":2300,"vw":13.484364},{"c":13.42,"h":13.44,"l":13.41,"n":41,"o":13.41,"t":"2026-10-20T16:50:00Z","v":3624,"vw":13.416498},{"c":13.41,"h":13.41,"l":13.41,"n":2,"o":13.41,"t":"2026-10-20T17:00:00Z","v":103,"vw":13.41},{"c":13.4,"h":13.4,"l":13.39,"n":2,"o":13.39,"t":"2026-10-20T17:05:00Z","v":200,"vw":13.395},{"c":13.5,"h":13.53,"l":13.41,"n":63,"o":13.41,"t":"2026-10-20T17:15:00Z","v":3565,"vw":13.460373},{"c":13.53,"h":13.53,"l":13.53,"n":5,"o":13.53,"t":"2026-10-20T17:20:00Z","v":166,"vw":13.53},{"c":13.56,"h":13.56,"l":13.545,"n":7,"o":13.545,"t":"2026-10-20T17:25:00Z","v":1530,"vw":13.558033},{"c":13.5,"h":13.51,"l":13.5,"n":6,"o":13.51,"t":"2026-10-20T17:30:00Z","v":333,"vw":13.505},{"c":13.55,"h":13.55,"l":13.47,"n":49,"o":13.51,"t":"2026-10-20T17:35:00Z","v":5349,"vw":13.511148},{"c":13.59,"h":13.59,"l":13.49,"n":23,"o":13.55,"t":"2026-10-20T17:40:00Z","v":2000,"vw":13.544451},{"c":13.51,"h":13.52,"l":13.51,"n":22,"o":13.52,"t":"2026-10-20T17:45:00Z","v":1402,"vw":13.515},{"c":13.44,"h":13.48,"l":13.39,"n":64,"o":13.48,"t":"2026-10-20T17:50:00Z","v":19288,"vw":13.474505},{"c":13.39,"h":13.435,"l":13.38,"n":73,"o":13.435,"t":"2026-10-20T17:55:00Z","v":4694,"vw":13.422918},{"c":13.34,"h":13.39,"l":13.32,"n":46,"o":13.39,"t":"2026-10-20T18:00:00Z","v":2777,"vw":13.361424},{"c":13.35,"h":13.44,"l":13.35,"n":43,"o":13.35,"t":"2026-10-20T18:05:00Z","v":1873,"vw":13.369091},{"c":13.33,"h":13.34,"l":13.27,"n":28,"o":13.27,"t":"2026-10-20T18:10:00Z","v":1627,"vw":13.310663},{"c":13.3,"h":13.3,"l":13.3,"n":16,"o":13.3,"t":"2026-10-20T18:15:00Z","v":306,"vw":13.3},{"c":13.22,"h":13.22,"l":13.22,"n":3,"o":13.22,"t":"2026-10-20T18:25:00Z","v":125,"vw":13.22},{"c":13.03,"h":13.265,"l":13.03,"n":68,"o":13.265,"t":"2026-10-20T18:30:00Z","v":7220,"vw":13.196373},{"c":13.09,"h":13.14,"l":13.09,"n":32,"o":13.1,"t":"2026-10-20T18:35:00Z","v":3515,"vw":13.098636},{"c":13.1,"h":13.165,"l":13.1,"n":79,"o":13.14,"t":"2026-10-20T18:40:00Z","v":4093,"vw":13.143944},{"c":13.105,"h":13.16,"l":13.08,"n":56,"o":13.14,"t":"2026-10-20T18:50:00Z","v":3731,"vw":13.120645},{"c":13.13,"h":13.13,"l":13.105,"n":15,"o":13.11,"t":"2026-10-20T18:55:00Z","v":764,"vw":13.117103},{"c":13.21,"h":13.21,"l":13.14,"n":68,"o":13.14,"t":"2026-10-20T19:00:00Z","v":2537,"vw":13.162423},{"c":13.215,"h":13.215,"l":13.21,"n":9,"o":13.21,"t":"2026-10-20T19:05:00Z","v":280,"vw":13.2125},{"c":13.19,"h":13.19,"l":13.19,"n":33,"o":13.19,"t":"2026-10-20T19:10:00Z","v":1629,"vw":13.19},{"c":13.2,"h":13.23,"l":13.16,"n":111,"o":13.17,"t":"2026-10-20T19:15:00Z","v":4118,"vw":13.202742},{"c":13.08,"h":13.18,"l":13,"n":158,"o":13.18,"t":"2026-10-20T19:20:00Z","v":5470,"vw":13.124619},{"c":13.04,"h":13.09,"l":13.04,"n":58,"o":13.05,"t":"2026-10-20T19:25:00Z","v":952,"vw":13.0675},{"c":13.05,"h":13.1,"l":13.05,"n":47,"o":13.09,"t":"2026-10-20T19:30:00Z","v":3791,"vw":13.064895},{"c":13.075,"h":13.1,"l":12.99,"n":167,"o":13.04,"t":"2026-10-20T19:40:00Z","v":13888,"vw":13.051765},{"c":13.015,"h":13.07,"l":12.995,"n":89,"o":13.01,"t":"2026-10-20T19:45:00Z","v":9359,"vw":13.032549},{"c":13.03,"h":13.09,"l":12.98,"n":154,"o":12.98,"t":"2026-10-20T19:50:00Z","v":18889,"vw":13.024125},{"c":13.09,"h":13.09,"l":12.97,"n":433,"o":13.07,"t":"2026-10-20T19:55:00Z","v":35784,"vw":13.0567},{"c":13.07,"h":13.07,"l":13.07,"n":7,"o":13.07,"t":"2026-10-20T20:00:00Z","v":37943,"vw":13.07},{"c":13.07,"h":13.07,"l":13.07,"n":1,"o":13.07,"t":"2026-10-20T21:00:00Z","v":1349,"vw":13.07},{"c":13.32,"h":13.32,"l":13.16,"n":10,"o":13.16,"t":"2026-10-21T13:30:00Z","v":1708,"vw":13.170674},{"c":13.53,"h":13.57,"l":13.22,"n":55,"o":13.35,"t":"2026-10-21T13:40:00Z","v":12010,"vw":13.45516},{"c":13.81,"h":13.81,"l":13.49,"n":31,"o":13.53,"t":"2026-10-21T13:45:00Z","v":2026,"vw":13.524286},{"c":13.69,"h":13.69,"l":13.62,"n":15,"o":13.62,"t":"2026-10-21T13:55:00Z","v":859,"vw":13.641574},{"c":13.4,"h":13.59,"l":13.4,"n":17,"o":13.41,"t":"2026-10-21T14:00:00Z","v":680,"vw":13.437273},{"c":13.61,"h":13.61,"l":13.395,"n":68,"o":13.395,"t":"2026-10-21T14:05:00Z","v":8181,"vw":13.539225},{"c":13.6299,"h":13.6299,"l":13.515,"n":48,"o":13.62,"t":"2026-10-21T14:10:00Z","v":2116,"vw":13.566352},{"c":13.4,"h":13.56,"l":13.38,"n":120,"o":13.5,"t":"2026-10-21T14:15:00Z","v":6407,"vw":13.490187},{"c":13.58,"h":13.63,"l":13.46,"n":74,"o":13.47,"t":"2026-10-21T14:20:00Z","v":5886,"vw":13.551667},{"c":13.62,"h":13.63,"l":13.62,"n":12,"o":13.63,"t":"2026-10-21T14:25:00Z","v":673,"vw":13.623333},{"c":13.61,"h":13.615,"l":13.61,"n":12,"o":13.615,"t":"2026-10-21T14:30:00Z","v":467,"vw":13.612118},{"c":13.5856,"h":13.64,"l":13.58,"n":69,"o":13.625,"t":"2026-10-21T14:35:00Z","v":7977,"vw":13.611229},{"c":13.555,"h":13.58,"l":13.55,"n":34,"o":13.5549,"t":"2026-10-21T14:40:00Z","v":10030,"vw":13.565586},{"c":13.57,"h":13.57,"l":13.57,"n":6,"o":13.57,"t":"2026-10-21T14:45:00Z","v":128,"vw":13.57},{"c":13.5,"h":13.53,"l":13.5,"n":34,"o":13.51,"t":"2026-10-21T14:50:00Z","v":776,"vw":13.511236},{"c":13.47,"h":13.475,"l":13.47,"n":15,"o":13.475,"t":"2026-10-21T14:55:00Z","v":350,"vw":13.4725},{"c":13.35,"h":13.35,"l":13.33,"n":30,"o":13.33,"t":"2026-10-21T15:00:00Z","v":679,"vw":13.34},{"c":13.275,"h":13.275,"l":13.275,"n":9,"o":13.275,"t":"2026-10-21T15:05:00Z","v":318,"vw":13.275},{"c":13.36,"h":13.39,"l":13.27,"n":65,"o":13.29,"t":"2026-10-21T15:10:00Z","v":3279,"vw":13.335208},{"c":13.385,"h":13.385,"l":13.385,"n":3,"o":13.385,"t":"2026-10-21T15:15:00Z","v":112,"vw":13.385},{"c":13.46,"h":13.46,"l":13.4,"n":64,"o":13.4,"t":"2026-10-21T15:20:00Z","v":4951,"vw":13.413523},{"c":13.47,"h":13.49,"l":13.46,"n":22,"o":13.48,"t":"2026-10-21T15:25:00Z","v":979,"vw":13.478333},{"c":13.35,"h":13.35,"l":13.35,"n":3,"o":13.35,"t":"2026-10-21T15:40:00Z","v":200,"vw":13.35},{"c":13.34,"h":13.38,"l":13.34,"n":39,"o":13.38,"t":"2026-10-21T15:45:00Z","v":1127,"vw":13.366928},{"c":13.3683,"h":13.38,"l":13.3683,"n":13,"o":13.38,"t":"2026-10-21T15:50:00Z","v":585,"vw":13.374986},{"c":13.34,"h":13.34,"l":13.34,"n":5,"o":13.34,"t":"2026-10-21T15:55:00Z","v":194,"vw":13.34},{"c":13.33,"h":13.33,"l":13.31,"n":32,"o":13.31,"t":"2026-10-21T16:00:00Z","v":1255,"vw":13.322},{"c":13.35,"h":13.35,"l":13.32,"n":14,"o":13.32,"t":"2026-10-21T16:05:00Z","v":539,"vw":13.333333},{"c":13.33,"h":13.33,"l":13.33,"n":10,"o":13.33,"t":"2026-10-21T16:10:00Z","v":227,"vw":13.33},{"c":13.41,"h":13.41,"l":13.32,"n":31,"o":13.32,"t":"2026-10-21T16:15:00Z","v":1790,"vw":13.364167},{"c":13.56,"h":13.56,"l":13.42,"n":68,"o":13.42,"t":"2026-10-21T16:25:00Z","v":4829,"vw":13.523684},{"c":13.59,"h":13.61,"l":13.59,"n":6,"o":13.61,"t":"2026-10-21T16:30:00Z","v":556,"vw":13.594566},{"c":13.56,"h":13.61,"l":13.54,"n":56,"o":13.6,"t":"2026-10-21T16:35:00Z","v":2778,"vw":13.571945},{"c":13.49,"h":13.595,"l":13.49,"n":15,"o":13.57,"t":"2026-10-21T16:40:00Z","v":770,"vw":13.562308},{"c":13.55,"h":13.55,"l":13.49,"n":7,"o":13.49,"t":"2026-10-21T16:45:00Z","v":513,"vw":13.534925},{"c":13.52,"h":13.55,"l":13.51,"n":86,"o":13.55,"t":"2026-10-21T16:50:00Z","v":8908,"vw":13.540855},{"c":13.56,"h":13.56,"l":13.555,"n":20,"o":13.56,"t":"2026-10-21T17:00:00Z","v":748,"vw":13.55875},{"c":13.6,"h":13.6,"l":13.57,"n":29,"o":13.57,"t":"2026-10-21T17:05:00Z","v":1410,"vw":13.586364},{"c":13.595,"h":13.595,"l":13.595,"n":14,"o":13.595,"t":"2026-10-21T17:10:00Z","v":487,"vw":13.595},{"c":13.6,"h":13.6,"l":13.6,"n":4,"o":13.6,"t":"2026-10-21T17:15:00Z","v":158,"vw":13.6},{"c":13.59,"h":13.62,"l":13.58,"n":91,"o":13.58,"t":"2026-10-21T17:20:00Z","v":2627,"vw":13.593636},{"c":13.61,"h":13.62,"l":13.58,"n":23,"o":13.59,"t":"2026-10-21T17:25:00Z","v":1160,"vw":13.6},{"c":13.615,"h":13.63,"l":13.55,"n":32,"o":13.55,"t":"2026-10-21T17:30:00Z","v":1302,"vw":13.607479},{"c":13.7,"h":13.7,"l":13.63,"n":34,"o":13.645,"t":"2026-10-21T17:35:00Z","v":1740,"vw":13.667222},{"c":13.62,"h":13.685,"l":13.62,"n":51,"o":13.685,"t":"2026-10-21T17:45:00Z","v":3342,"vw":13.645706},{"c":13.64,"h":13.64,"l":13.62,"n":6,"o":13.62,"t":"2026-10-21T17:50:00Z","v":455,"vw":13.625},{"c":13.63,"h":13.63,"l":13.59,"n":93,"o":13.62,"t":"2026-10-21T17:55:00Z","v":2850,"vw":13.611707},{"c":13.62,"h":13.62,"l":13.62,"n":15,"o":13.62,"t":"2026-10-21T18:00:00Z","v":269,"vw":13.62},{"c":13.61,"h":13.63,"l":13.61,"n":23,"o":13.63,"t":"2026-10-21T18:05:00Z","v":701,"vw":13.62},{"c":13.605,"h":13.61,"l":13.59,"n":79,"o":13.61,"t":"2026-10-21T18:10:00Z","v":2824,"vw":13.598942},{"c":13.62,"h":13.65,"l":13.62,"n":40,"o":13.63,"t":"2026-10-21T18:15:00Z","v":2063,"vw":13.632187},{"c":13.565,"h":13.59,"l":13.565,"n":17,"o":13.57,"t":"2026-10-21T18:35:00Z","v":833,"vw":13.571754},{"c":13.52,"h":13.56,"l":13.52,"n":82,"o":13.56,"t":"2026-10-21T18:45:00Z","v":3422,"vw":13.547872},{"c":13.46,"h":13.51,"l":13.45,"n":72,"o":13.51,"t":"2026-10-21T18:50:00Z","v":3462,"vw":13.483486},{"c":13.43,"h":13.43,"l":13.38,"n":36,"o":13.4,"t":"2026-10-21T18:55:00Z","v":1709,"vw":13.416923},{"c":13.33,"h":13.37,"l":13.33,"n":20,"o":13.37,"t":"2026-10-21T19:00:00Z","v":851,"vw":13.356667},{"c":13.285,"h":13.315,"l":13.215,"n":85,"o":13.315,"t":"2026-10-21T19:05:00Z","v":8705,"vw":13.253548},{"c":13.245,"h":13.26,"l":13.16,"n":42,"o":13.16,"t":"2026-10-21T19:10:00Z","v":2223,"vw":13.231875},{"c":13.21,"h":13.25,"l":13.19,"n":59,"o":13.25,"t":"2026-10-21T19:15:00Z","v":3587,"vw":13.218},{"c":13.1923,"h":13.22,"l":13.1923,"n":16,"o":13.22,"t":"2026-10-21T19:20:00Z","v":978,"vw":13.201442},{"c":13.255,"h":13.255,"l":13.24,"n":31,"o":13.24,"t":"2026-10-21T19:25:00Z","v":1416,"vw":13.245},{"c":13.29,"h":13.31,"l":13.26,"n":60,"o":13.27,"t":"2026-10-21T19:30:00Z","v":2367,"vw":13.290091},{"c":13.3,"h":13.3,"l":13.275,"n":45,"o":13.275,"t":"2026-10-21T19:35:00Z","v":2890,"vw":13.295924},{"c":13.255,"h":13.39,"l":13.25,"n":397,"o":13.26,"t":"2026-10-21T19:40:00Z","v":23084,"vw":13.304994},{"c":13.26,"h":13.27,"l":13.25,"n":91,"o":13.255,"t":"2026-10-21T19:45:00Z","v":2703,"vw":13.260656},{"c":13.2,"h":13.27,"l":13.185,"n":102,"o":13.27,"t":"2026-10-21T19:50:00Z","v":6465,"vw":13.236348},{"c":13.17,"h":13.19,"l":13.12,"n":406,"o":13.185,"t":"2026-10-21T19:55:00Z","v":19231,"vw":13.159016},{"c":13.17,"h":13.17,"l":13.17,"n":4,"o":13.17,"t":"2026-10-21T20:00:00Z","v":32064,"vw":13.17},{"c":12.89,"h":13.075,"l":12.89,"n":55,"o":13.05,"t":"2026-10-22T13:30:00Z","v":4213,"vw":13.036268},{"c":13.145,"h":13.22,"l":13.13,"n":14,"o":13.13,"t":"2026-10-22T13:35:00Z","v":757,"vw":13.165},{"c":13.38,"h":13.395,"l":13.3,"n":16,"o":13.3,"t":"2026-10-22T13:55:00Z","v":1066,"vw":13.365556},{"c":13.435,"h":13.435,"l":13.435,"n":3,"o":13.435,"t":"2026-10-22T14:05:00Z","v":111,"vw":13.435},{"c":13.05,"h":13.67,"l":13.05,"n":66,"o":13.28,"t":"2026-10-22T14:10:00Z","v":3958,"vw":13.166519},{"c":13.19,"h":13.19,"l":13.19,"n":117,"o":13.19,"t":"2026-10-22T14:15:00Z","v":327,"vw":13.19},{"c":13.02,"h":13.02,"l":13.02,"n":12,"o":13.02,"t":"2026-10-22T14:20:00Z","v":262,"vw":13.02},{"c":13.17,"h":13.17,"l":13.05,"n":28,"o":13.05,"t":"2026-10-22T14:25:00Z","v":1517,"vw":13.060909},{"c":13.06,"h":13.155,"l":13.05,"n":6,"o":13.05,"t":"2026-10-22T14:30:00Z","v":357,"vw":13.09421},{"c":13.065,"h":13.065,"l":13,"n":5,"o":13,"t":"2026-10-22T14:35:00Z","v":343,"vw":13.022648},{"c":13.17,"h":13.17,"l":13,"n":24,"o":13.065,"t":"2026-10-22T14:40:00Z","v":1341,"vw":13.077376},{"c":13.14,"h":13.14,"l":13.14,"n":15,"o":13.14,"t":"2026-10-22T14:55:00Z","v":479,"vw":13.14},{"c":13.085,"h":13.085,"l":13.085,"n":1,"o":13.085,"t":"2026-10-22T15:05:00Z","v":166,"vw":13.085},{"c":13.065,"h":13.065,"l":13.065,"n":9,"o":13.065,"t":"2026-10-22T15:15:00Z","v":482,"vw":13.065},{"c":13.11,"h":13.15,"l":13.09,"n":34,"o":13.14,"t":"2026-10-22T15:20:00Z","v":1657,"vw":13.129699},{"c":13.0825,"h":13.0825,"l":13.05,"n":19,"o":13.08,"t":"2026-10-22T15:25:00Z","v":863,"vw":13.07375},{"c":13.19,"h":13.19,"l":13.075,"n":22,"o":13.075,"t":"2026-10-22T15:30:00Z","v":1267,"vw":13.134286},{"c":13.14,"h":13.14,"l":13.14,"n":7,"o":13.14,"t":"2026-10-22T15:35:00Z","v":310,"vw":13.14},{"c":13.08,"h":13.08,"l":13.0401,"n":13,"o":13.0401,"t":"2026-10-22T15:40:00Z","v":1586,"vw":13.064282},{"c":13.02,"h":13.06,"l":13.02,"n":14,"o":13.06,"t":"2026-10-22T15:45:00Z","v":374,"vw":13.04},{"c":13.2,"h":13.22,"l":13.09,"n":58,"o":13.1325,"t":"2026-10-22T15:50:00Z","v":2606,"vw":13.149891},{"c":13.2,"h":13.2,"l":13.2,"n":9,"o":13.2,"t":"2026-10-22T15:55:00Z","v":437,"vw":13.2},{"c":13.1201,"h":13.2,"l":13.1201,"n":7,"o":13.2,"t":"2026-10-22T16:00:00Z","v":823,"vw":13.168173},{"c":13.135,"h":13.135,"l":13.135,"n":1,"o":13.135,"t":"2026-10-22T16:10:00Z","v":100,"vw":13.135},{"c":13.185,"h":13.185,"l":13.135,"n":9,"o":13.135,"t":"2026-10-22T16:15:00Z","v":395,"vw":13.168333},{"c":13.23,"h":13.25,"l":13.185,"n":51,"o":13.185,"t":"2026-10-22T16:20:00Z","v":2156,"vw":13.224815},{"c":13.19,"h":13.19,"l":13.18,"n":14,"o":13.19,"t":"2026-10-22T16:30:00Z","v":800,"vw":13.188438},{"c":13.205,"h":13.205,"l":13.205,"n":6,"o":13.205,"t":"2026-10-22T16:35:00Z","v":166,"vw":13.205},{"c":13.125,"h":13.205,"l":13.125,"n":16,"o":13.205,"t":"2026-10-22T16:40:00Z","v":1013,"vw":13.151285},{"c":13.07,"h":13.07,"l":13.065,"n":20,"o":13.065,"t":"2026-10-22T16:45:00Z","v":832,"vw":13.066667},{"c":13.07,"h":13.07,"l":13,"n":39,"o":13.065,"t":"2026-10-22T16:50:00Z","v":3551,"vw":13.058393},{"c":13,"h":13,"l":13,"n":5,"o":13,"t":"2026-10-22T16:55:00Z","v":144,"vw":13},{"c":13.07,"h":13.125,"l":13.0565,"n":60,"o":13.08,"t":"2026-10-22T17:00:00Z","v":3845,"vw":13.073623},{"c":13.12,"h":13.13,"l":13.07,"n":41,"o":13.075,"t":"2026-10-22T17:15:00Z","v":1900,"vw":13.110454},{"c":13.11,"h":13.11,"l":13.11,"n":12,"o":13.11,"t":"2026-10-22T17:20:00Z","v":579,"vw":13.11},{"c":13.11,"h":13.11,"l":13.11,"n":15,"o":13.11,"t":"2026-10-22T17:25:00Z","v":315,"vw":13.11},{"c":13.15,"h":13.15,"l":13.075,"n":48,"o":13.075,"t":"2026-10-22T17:35:00Z","v":1844,"vw":13.12791},{"c":13.18,"h":13.19,"l":13.15,"n":75,"o":13.16,"t":"2026-10-22T17:40:00Z","v":3914,"vw":13.175583},{"c":13.12,"h":13.14,"l":13.12,"n":18,"o":13.14,"t":"2026-10-22T17:45:00Z","v":760,"vw":13.135},{"c":13.2,"h":13.225,"l":13.15,"n":74,"o":13.15,"t":"2026-10-22T17:50:00Z","v":6758,"vw":13.186092},{"c":13.21,"h":13.23,"l":13.18,"n":66,"o":13.19,"t":"2026-10-22T17:55:00Z","v":4616,"vw":13.198042},{"c":13.19,"h":13.2,"l":13.18,"n":56,"o":13.2,"t":"2026-10-22T18:00:00Z","v":4842,"vw":13.19012},{"c":13.165,"h":13.165,"l":13.165,"n":6,"o":13.165,"t":"2026-10-22T18:05:00Z","v":148,"vw":13.165},{"c":13.16,"h":13.165,"l":13.16,"n":38,"o":13.165,"t":"2026-10-22T18:10:00Z","v":734,"vw":13.16375},{"c":13.21,"h":13.25,"l":13.145,"n":84,"o":13.145,"t":"2026-10-22T18:15:00Z","v":2446,"vw":13.218077},{"c":13.2,"h":13.2,"l":13.2,"n":4,"o":13.2,"t":"2026-10-22T18:25:00Z","v":128,"vw":13.2},{"c":13.165,"h":13.165,"l":13.16,"n":14,"o":13.165,"t":"2026-10-22T18:30:00Z","v":721,"vw":13.1625},{"c":13.17,"h":13.18,"l":13.165,"n":27,"o":13.165,"t":"2026-10-22T18:35:00Z","v":1844,"vw":13.17},{"c":13.16,"h":13.16,"l":13.16,"n":4,"o":13.16,"t":"2026-10-22T18:40:00Z","v":255,"vw":13.16},{"c":13.165,"h":13.215,"l":13.16,"n":16,"o":13.215,"t":"2026-10-22T18:45:00Z","v":731,"vw":13.182612},{"c":13.165,"h":13.205,"l":13.165,"n":22,"o":13.165,"t":"2026-10-22T18:50:00Z","v":776,"vw":13.175},{"c":13.17,"h":13.17,"l":13.16,"n":15,"o":13.165,"t":"2026-10-22T18:55:00Z","v":545,"vw":13.165},{"c":13.1702,"h":13.1702,"l":13.16,"n":17,"o":13.16,"t":"2026-10-22T19:00:00Z","v":629,"vw":13.166104},{"c":13.23,"h":13.23,"l":13.2,"n":45,"o":13.2,"t":"2026-10-22T19:05:00Z","v":1896,"vw":13.216717},{"c":13.245,"h":13.25,"l":13.22,"n":61,"o":13.22,"t":"2026-10-22T19:10:00Z","v":2526,"vw":13.239615},{"c":13.2425,"h":13.2425,"l":13.2425,"n":4,"o":13.2425,"t":"2026-10-22T19:15:00Z","v":140,"vw":13.2425},{"c":13.2,"h":13.27,"l":13.2,"n":28,"o":13.245,"t":"2026-10-22T19:20:00Z","v":1641,"vw":13.235909},{"c":13.225,"h":13.225,"l":13.18,"n":19,"o":13.18,"t":"2026-10-22T19:25:00Z","v":807,"vw":13.198333},{"c":13.18,"h":13.18,"l":13.17,"n":60,"o":13.18,"t":"2026-10-22T19:30:00Z","v":2588,"vw":13.179375},{"c":13.13,"h":13.185,"l":13.13,"n":55,"o":13.16,"t":"2026-10-22T19:35:00Z","v":1559,"vw":13.152143},{"c":13.1,"h":13.14,"l":13.095,"n":53,"o":13.115,"t":"2026-10-22T19:40:00Z","v":1692,"vw":13.115625},{"c":13.115,"h":13.13,"l":13.085,"n":73,"o":13.13,"t":"2026-10-22T19:45:00Z","v":2630,"vw":13.106406},{"c":13.105,"h":13.155,"l":13.1,"n":58,"o":13.14,"t":"2026-10-22T19:50:00Z","v":2694,"vw":13.128},{"c":13.16,"h":13.19,"l":13.09,"n":399,"o":13.19,"t":"2026-10-22T19:55:00Z","v":13743,"vw":13.137337},{"c":13.14,"h":13.14,"l":13.14,"n":10,"o":13.14,"t":"2026-10-22T20:00:00Z","v":30963,"vw":13.14},{"c":13.13,"h":13.36,"l":13,"n":8,"o":13.36,"t":"2026-10-22T20:20:00Z","v":11100,"vw":13.177117},{"c":13.34,"h":13.34,"l":13.18,"n":6,"o":13.18,"t":"2026-10-22T20:25:00Z","v":965,"vw":13.264163},{"c":13.34,"h":13.34,"l":13.34,"n":2,"o":13.34,"t":"2026-10-22T20:30:00Z","v":255,"vw":13.34},{"c":13.34,"h":13.34,"l":13.34,"n":8,"o":13.34,"t":"2026-10-22T20:55:00Z","v":417,"vw":13.34},{"c":13.34,"h":13.34,"l":13.34,"n":4,"o":13.34,"t":"2026-10-22T21:00:00Z","v":206,"vw":13.34},{"c":13.39,"h":13.39,"l":13.34,"n":10,"o":13.34,"t":"2026-10-22T21:10:00Z","v":1303,"vw":13.381134},{"c":13.39,"h":13.39,"l":13.2,"n":6,"o":13.2,"t":"2026-10-22T21:20:00Z","v":1018,"vw":13.238}],"history":[{"c":0.16,"h":0.1683,"l":0.157,"n":1037,"o":0.1585,"t":"2024-10-21T04:00:00Z","v":768546,"vw":0.162207},{"c":0.165,"h":0.1714,"l":0.157,"n":1450,"o":0.158,"t":"2024-10-22T04:00:00Z","v":1004566,"vw":0.163671},{"c":0.1775,"h":0.1854,"l":0.1651,"n":3708,"o":0.168,"t":"2024-10-23T04:00:00Z","v":2087305,"vw":0.175081},{"c":0.1738,"h":0.2077,"l":0.1664,"n":4170,"o":0.185,"t":"2024-10-24T04:00:00Z","v":3761475,"vw":0.18688},{"c":0.173,"h":0.1757,"l":0.1636,"n":1643,"o":0.167,"t":"2024-10-25T04:00:00Z","v":1132667,"vw":0.169905},{"c":0.1682,"h":0.1819,"l":0.1682,"n":1607,"o":0.17,"t":"2024-10-28T04:00:00Z","v":970714,"vw":0.173232},{"c":0.49,"h":0.63,"l":0.3211,"n":779298,"o":0.3821,"t":"2024-10-29T04:00:00Z","v":1122141807,"vw":0.487785},{"c":0.4565,"h":0.536,"l":0.416,"n":56168,"o":0.436,"t":"2024-10-30T04:00:00Z","v":44865813,"vw":0.480853},{"c":0.4069,"h":0.47,"l":0.3658,"n":20875,"o":0.4536,"t":"2024-10-31T04:00:00Z","v":13650663,"vw":0.406603},{"c":0.3826,"h":0.4207,"l":0.375,"n":7809,"o":0.4095,"t":"2024-11-01T04:00:00Z","v":3974650,"vw":0.396421},{"c":0.41,"h":0.41,"l":0.3101,"n":8003,"o":0.325,"t":"2024-11-04T05:00:00Z","v":4484732,"vw":0.368771},{"c":0.39,"h":0.4161,"l":0.3832,"n":3635,"o":0.4161,"t":"2024-11-05T05:00:00Z","v":1535183,"vw":0.392701},{"c":0.3765,"h":0.3885,"l":0.3442,"n":5120,"o":0.38,"t":"2024-11-06T05:00:00Z","v":2614849,"vw":0.367944},{"c":0.4201,"h":0.4449,"l":0.38,"n":7571,"o":0.38,"t":"2024-11-07T05:00:00Z","v":3877792,"vw":0.424693},{"c":0.4124,"h":0.4181,"l":0.38,"n":3412,"o":0.38,"t":"2024-11-08T05:00:00Z","v":1867186,"vw":0.404441},{"c":0.4176,"h":0.4259,"l":0.3851,"n":6792,"o":0.4185,"t":"2024-11-11T05:00:00Z","v":2236058,"vw":0.406411},{"c":0.3955,"h":0.4176,"l":0.3955,"n":2821,"o":0.4176,"t":"2024-11-12T05:00:00Z","v":970682,"vw":0.405355},{"c":0.402,"h":0.4192,"l":0.389,"n":2812,"o":0.4192,"t":"2024-11-13T05:00:00Z","v":1052479,"vw":0.398956},{"c":0.3994,"h":0.4148,"l":0.3733,"n":2275,"o":0.406,"t":"2024-11-14T05:00:00Z","v":978081,"vw":0.397098},{"c":0.416,"h":0.4362,"l":0.3919,"n":2976,"o":0.3994,"t":"2024-11-15T05:00:00Z","v":1812428,"vw":0.421369},{"c":0.4152,"h":0.4477,"l":0.407,"n":2747,"o":0.4225,"t":"2024-11-18T05:00:00Z","v":2389624,"vw":0.421819},{"c":0.3791,"h":0.422,"l":0.3723,"n":3296,"o":0.41,"t":"2024-11-19T05:00:00Z","v":1564492,"vw":0.390238},{"c":0.33,"h":0.369,"l":0.3104,"n":5262,"o":0.3503,"t":"2024-11-20T05:00:00Z","v":3477569,"vw":0.331602},{"c":0.32,"h":0.3265,"l":0.3056,"n":1756,"o":0.318,"t":"2024-11-21T05:00:00Z","v":1007739,"vw":0.316594},{"c":0.3168,"h":0.35,"l":0.3113,"n":1698,"o":0.35,"t":"2024-11-22T05:00:00Z","v":700578,"vw":0.323921},{"c":0.2872,"h":0.3177,"l":0.275,"n":3910,"o":0.2879,"t":"2024-11-25T05:00:00Z","v":6717125,"vw":0.293453},{"c":0.321,"h":0.3394,"l":0.2901,"n":1570,"o":0.303,"t":"2024-11-26T05:00:00Z","v":1208522,"vw":0.315014},{"c":0.3131,"h":0.3271,"l":0.2964,"n":1233,"o":0.3,"t":"2024-11-27T05:00:00Z","v":891042,"vw":0.311715},{"c":0.3469,"h":0.362,"l":0.3094,"n":1784,"o":0.3125,"t":"2024-11-29T05:00:00Z","v":1258885,"vw":0.334923},{"c":0.3294,"h":0.3662,"l":0.3201,"n":1206,"o":0.3465,"t":"2024-12-02T05:00:00Z","v":695011,"vw":0.337876},{"c":0.3099,"h":0.325,"l":0.2971,"n":1064,"o":0.31,"t":"2024-12-03T05:00:00Z","v":683968,"vw":0.307499},{"c":0.301,"h":0.31,"l":0.2931,"n":512,"o":0.31,"t":"2024-12-04T05:00:00Z","v":256805,"vw":0.300633},{"c":0.2855,"h":0.3,"l":0.2831,"n":972,"o":0.292,"t":"2024-12-05T05:00:00Z","v":683095,"vw":0.288152},{"c":0.2945,"h":0.2997,"l":0.27,"n":679,"o":0.27,"t":"2024-12-06T05:00:00Z","v":591598,"vw":0.286389},{"c":0.302,"h":0.3382,"l":0.2897,"n":1363,"o":0.2986,"t":"2024-12-09T05:00:00Z","v":1228017,"vw":0.311393},{"c":0.2929,"h":0.32,"l":0.2811,"n":1218,"o":0.2929,"t":"2024-12-10T05:00:00Z","v":940800,"vw":0.295381},{"c":0.2804,"h":0.2929,"l":0.2728,"n":537,"o":0.2806,"t":"2024-12-11T05:00:00Z","v":353751,"vw":0.283968},{"c":0.2467,"h":0.2804,"l":0.2459,"n":1402,"o":0.26,"t":"2024-12-12T05:00:00Z","v":1006299,"vw":0.261116},{"c":0.2388,"h":0.2594,"l":0.2331,"n":1109,"o":0.241,"t":"2024-12-13T05:00:00Z","v":629685,"vw":0.24755},{"c":0.2399,"h":0.2448,"l":0.2206,"n":970,"o":0.2225,"t":"2024-12-16T05:00:00Z","v":742717,"vw":0.237896},{"c":0.2331,"h":0.243,"l":0.2098,"n":816,"o":0.233,"t":"2024-12-17T05:00:00Z","v":510085,"vw":0.225915},{"c":0.2219,"h":0.2485,"l":0.2212,"n":1112,"o":0.24,"t":"2024-12-18T05:00:00Z","v":553087,"vw":0.238607},{"c":0.2055,"h":0.235,"l":0.1912,"n":1913,"o":0.222,"t":"2024-12-19T05:00:00Z","v":1251875,"vw":0.207626},{"c":0.2339,"h":0.2474,"l":0.2,"n":1385,"o":0.2,"t":"2024-12-20T05:00:00Z","v":1034882,"vw":0.230083},{"c":0.2165,"h":0.239,"l":0.2134,"n":758,"o":0.239,"t":"2024-12-23T05:00:00Z","v":322850,"vw":0.2203},{"c":0.242,"h":0.2424,"l":0.205,"n":730,"o":0.205,"t":"2024-12-24T05:00:00Z","v":406714,"vw":0.229403},{"c":0.2554,"h":0.2579,"l":0.2201,"n":1323,"o":0.234,"t":"2024-12-26T05:00:00Z","v":715694,"vw":0.240784},{"c":0.2364,"h":0.2607,"l":0.2316,"n":1163,"o":0.2596,"t":"2024-12-27T05:00:00Z","v":826434,"vw":0.24655},{"c":0.2487,"h":0.266,"l":0.2366,"n":1551,"o":0.248,"t":"2024-12-30T05:00:00Z","v":970738,"vw":0.253689},{"c":0.249,"h":0.2621,"l":0.235,"n":1361,"o":0.259,"t":"2024-12-31T05:00:00Z","v":829308,"vw":0.25019},{"c":0.2553,"h":0.2851,"l":0.2431,"n":1325,"o":0.2497,"t":"2025-01-02T05:00:00Z","v":555171,"vw":0.264577},{"c":0.277,"h":0.2953,"l":0.2612,"n":1084,"o":0.2648,"t":"2025-01-03T05:00:00Z","v":602900,"vw":0.280968},{"c":0.284,"h":0.2988,"l":0.28,"n":809,"o":0.292,"t":"2025-01-06T05:00:00Z","v":512184,"vw":0.289372},{"c":0.2841,"h":0.295,"l":0.2772,"n":768,"o":0.29,"t":"2025-01-07T05:00:00Z","v":436405,"vw":0.286109},{"c":0.2768,"h":0.2992,"l":0.255,"n":860,"o":0.2747,"t":"2025-01-08T05:00:00Z","v":547071,"vw":0.273662},{"c":0.265,"h":0.2718,"l":0.26,"n":413,"o":0.2643,"t":"2025-01-10T05:00:00Z","v":156747,"vw":0.264138},{"c":0.2509,"h":0.2629,"l":0.2355,"n":610,"o":0.2571,"t":"2025-01-13T05:00:00Z","v":249024,"vw":0.246559},{"c":0.2511,"h":0.2613,"l":0.2422,"n":577,"o":0.248,"t":"2025-01-14T05:00:00Z","v":105906,"vw":0.253853},{"c":0.2536,"h":0.2573,"l":0.2406,"n":453,"o":0.25,"t":"2025-01-15T05:00:00Z","v":181617,"vw":0.24941},{"c":0.2522,"h":0.2626,"l":0.25,"n":532,"o":0.2546,"t":"2025-01-16T05:00:00Z","v":145155,"vw":0.254339},{"c":0.26,"h":0.275,"l":0.253,"n":656,"o":0.253,"t":"2025-01-17T05:00:00Z","v":225698,"vw":0.26336},{"c":0.2629,"h":0.265,"l":0.25,"n":648,"o":0.265,"t":"2025-01-21T05:00:00Z","v":138234,"vw":0.25756},{"c":0.257,"h":0.2744,"l":0.257,"n":842,"o":0.2571,"t":"2025-01-22T05:00:00Z","v":188458,"vw":0.266615},{"c":0.2698,"h":0.2698,"l":0.2502,"n":318,"o":0.2525,"t":"2025-01-23T05:00:00Z","v":128888,"vw":0.254798},{"c":0.2723,"h":0.2744,"l":0.26,"n":620,"o":0.265,"t":"2025-01-24T05:00:00Z","v":238364,"vw":0.268356},{"c":0.2585,"h":0.2723,"l":0.253,"n":308,"o":0.2723,"t":"2025-01-27T05:00:00Z","v":199741,"vw":0.265213},{"c":0.2522,"h":0.2661,"l":0.25,"n":256,"o":0.2564,"t":"2025-01-28T05:00:00Z","v":83976,"vw":0.254568},{"c":0.2526,"h":0.2566,"l":0.2426,"n":375,"o":0.2532,"t":"2025-01-29T05:00:00Z","v":177827,"vw":0.251036},{"c":0.2876,"h":0.2899,"l":0.254,"n":1505,"o":0.254,"t":"2025-01-30T05:00:00Z","v":1094422,"vw":0.278033},{"c":0.2682,"h":0.3,"l":0.2628,"n":687,"o":0.3,"t":"2025-01-31T05:00:00Z","v":360093,"vw":0.272021},{"c":0.262,"h":0.2663,"l":0.2344,"n":509,"o":0.235,"t":"2025-02-03T05:00:00Z","v":242276,"vw":0.247727},{"c":0.271,"h":0.2747,"l":0.2551,"n":572,"o":0.262,"t":"2025-02-04T05:00:00Z","v":270664,"vw":0.26545},{"c":0.279,"h":0.2859,"l":0.2629,"n":656,"o":0.2629,"t":"2025-02-05T05:00:00Z","v":269728,"vw":0.274891},{"c":0.2719,"h":0.29,"l":0.2613,"n":529,"o":0.29,"t":"2025-02-06T05:00:00Z","v":199659,"vw":0.272723},{"c":0.2651,"h":0.2719,"l":0.261,"n":508,"o":0.27,"t":"2025-02-07T05:00:00Z","v":248321,"vw":0.265224},{"c":0.2607,"h":0.277,"l":0.2561,"n":448,"o":0.2737,"t":"2025-02-10T05:00:00Z","v":143506,"vw":0.264188},{"c":0.276,"h":0.28,"l":0.2501,"n":1381,"o":0.2518,"t":"2025-02-11T05:00:00Z","v":326349,"vw":0.262114},{"c":0.2598,"h":0.2787,"l":0.2571,"n":356,"o":0.2677,"t":"2025-02-12T05:00:00Z","v":124987,"vw":0.262464},{"c":0.2838,"h":0.29,"l":0.25,"n":967,"o":0.25,"t":"2025-02-13T05:00:00Z","v":730222,"vw":0.275139},{"c":0.29,"h":0.3,"l":0.26,"n":17179,"o":0.29,"t":"2025-02-14T05:00:00Z","v":13135605,"vw":0.286769},{"c":0.359,"h":0.37,"l":0.3061,"n":90940,"o":0.3511,"t":"2025-02-18T05:00:00Z","v":47012451,"vw":0.339867},{"c":0.3109,"h":0.3303,"l":0.2873,"n":5511,"o":0.3152,"t":"2025-02-19T05:00:00Z","v":4259932,"vw":0.311987},{"c":0.3015,"h":0.3114,"l":0.2539,"n":3983,"o":0.2791,"t":"2025-02-20T05:00:00Z","v":2299860,"vw":0.291678},{"c":0.2949,"h":0.3099,"l":0.281,"n":1524,"o":0.282,"t":"2025-02-21T05:00:00Z","v":1119762,"vw":0.295045},{"c":0.2806,"h":0.2923,"l":0.2751,"n":1522,"o":0.2841,"t":"2025-02-24T05:00:00Z","v":1030770,"vw":0.282912},{"c":0.2712,"h":0.2849,"l":0.2659,"n":927,"o":0.2737,"t":"2025-02-25T05:00:00Z","v":567099,"vw":0.272592},{"c":0.2816,"h":0.2906,"l":0.2563,"n":680,"o":0.2563,"t":"2025-02-26T05:00:00Z","v":376368,"vw":0.272005},{"c":0.2609,"h":0.2884,"l":0.2529,"n":1150,"o":0.2794,"t":"2025-02-27T05:00:00Z","v":469875,"vw":0.267275},{"c":0.2718,"h":0.277,"l":0.2526,"n":690,"o":0.2531,"t":"2025-02-28T05:00:00Z","v":442844,"vw":0.267349},{"c":0.2587,"h":0.2696,"l":0.2585,"n":694,"o":0.2638,"t":"2025-03-03T05:00:00Z","v":398386,"vw":0.2631},{"c":0.2463,"h":0.257,"l":0.2438,"n":598,"o":0.257,"t":"2025-03-04T05:00:00Z","v":311676,"vw":0.248315},{"c":0.2672,"h":0.2727,"l":0.2414,"n":332,"o":0.2454,"t":"2025-03-05T05:00:00Z","v":160025,"vw":0.256281},{"c":0.2654,"h":0.2713,"l":0.2502,"n":650,"o":0.267,"t":"2025-03-06T05:00:00Z","v":383649,"vw":0.263967},{"c":0.2725,"h":0.2784,"l":0.2534,"n":324,"o":0.2593,"t":"2025-03-07T05:00:00Z","v":150258,"vw":0.271055},{"c":0.261,"h":0.271,"l":0.2579,"n":624,"o":0.27,"t":"2025-03-10T04:00:00Z","v":170876,"vw":0.265242},{"c":0.2635,"h":0.2699,"l":0.248,"n":546,"o":0.2594,"t":"2025-03-11T04:00:00Z","v":160042,"vw":0.256609},{"c":0.259,"h":0.2649,"l":0.24,"n":470,"o":0.26,"t":"2025-03-12T04:00:00Z","v":276642,"vw":0.249894},{"c":0.2596,"h":0.2678,"l":0.2476,"n":465,"o":0.25,"t":"2025-03-13T04:00:00Z","v":238181,"vw":0.254945},{"c":0.2637,"h":0.273,"l":0.263,"n":424,"o":0.267,"t":"2025-03-14T04:00:00Z","v":172136,"vw":0.266423},{"c":0.2693,"h":0.28,"l":0.2606,"n":619,"o":0.2606,"t":"2025-03-17T04:00:00Z","v":230166,"vw":0.27226},{"c":0.2709,"h":0.2783,"l":0.2612,"n":421,"o":0.2612,"t":"2025-03-18T04:00:00Z","v":153656,"vw":0.271282},{"c":0.277,"h":0.285,"l":0.266,"n":373,"o":0.275,"t":"2025-03-19T04:00:00Z","v":197533,"vw":0.278179},{"c":0.2714,"h":0.285,"l":0.2714,"n":322,"o":0.2786,"t":"2025-03-20T04:00:00Z","v":172734,"vw":0.280479},{"c":0.27,"h":0.2775,"l":0.2556,"n":980,"o":0.277,"t":"2025-03-21T04:00:00Z","v":605040,"vw":0.265517},{"c":0.2637,"h":0.2707,"l":0.2619,"n":545,"o":0.262,"t":"2025-03-24T04:00:00Z","v":206857,"vw":0.265527},{"c":0.2576,"h":0.265,"l":0.2516,"n":241,"o":0.261,"t":"2025-03-25T04:00:00Z","v":106473,"vw":0.25942},{"c":0.2441,"h":0.263,"l":0.2409,"n":642,"o":0.2569,"t":"2025-03-26T04:00:00Z","v":192227,"vw":0.250475},{"c":0.2443,"h":0.2462,"l":0.2377,"n":359,"o":0.2441,"t":"2025-03-27T04:00:00Z","v":84000,"vw":0.241712},{"c":0.2182,"h":0.2473,"l":0.2182,"n":998,"o":0.2473,"t":"2025-03-28T04:00:00Z","v":489214,"vw":0.225078},{"c":0.21,"h":0.217,"l":0.21,"n":467,"o":0.217,"t":"2025-03-31T04:00:00Z","v":202164,"vw":0.210803},{"c":0.2011,"h":0.213,"l":0.2011,"n":579,"o":0.209,"t":"2025-04-01T04:00:00Z","v":229384,"vw":0.20404},{"c":0.2097,"h":0.219,"l":0.19,"n":409,"o":0.201,"t":"2025-04-02T04:00:00Z","v":235182,"vw":0.210743},{"c":0.1851,"h":0.21,"l":0.1826,"n":895,"o":0.21,"t":"2025-04-03T04:00:00Z","v":262165,"vw":0.192966},{"c":0.18,"h":0.2012,"l":0.1752,"n":869,"o":0.1811,"t":"2025-04-04T04:00:00Z","v":883467,"vw":0.184539},{"c":0.1763,"h":0.1841,"l":0.1704,"n":744,"o":0.18,"t":"2025-04-07T04:00:00Z","v":500512,"vw":0.177688},{"c":0.1838,"h":0.201,"l":0.1781,"n":581,"o":0.188,"t":"2025-04-08T04:00:00Z","v":398517,"vw":0.189433},{"c":0.1922,"h":0.203,"l":0.1742,"n":562,"o":0.1783,"t":"2025-04-09T04:00:00Z","v":236515,"vw":0.184},{"c":0.1946,"h":0.204,"l":0.19,"n":389,"o":0.198,"t":"2025-04-10T04:00:00Z","v":155917,"vw":0.197978},{"c":0.2019,"h":0.2056,"l":0.19,"n":458,"o":0.1927,"t":"2025-04-11T04:00:00Z","v":125413,"vw":0.196874},{"c":0.222,"h":0.2277,"l":0.1977,"n":906,"o":0.1977,"t":"2025-04-14T04:00:00Z","v":567842,"vw":0.216875},{"c":0.2278,"h":0.23,"l":0.2187,"n":519,"o":0.22,"t":"2025-04-15T04:00:00Z","v":134223,"vw":0.225378},{"c":0.222,"h":0.2325,"l":0.22,"n":247,"o":0.23,"t":"2025-04-16T04:00:00Z","v":82170,"vw":0.225699},{"c":0.223,"h":0.2319,"l":0.216,"n":115,"o":0.2255,"t":"2025-04-17T04:00:00Z","v":36925,"vw":0.222636},{"c":0.22,"h":0.223,"l":0.2108,"n":138,"o":0.2227,"t":"2025-04-21T04:00:00Z","v":87030,"vw":0.218599},{"c":0.2265,"h":0.23,"l":0.2208,"n":211,"o":0.2208,"t":"2025-04-22T04:00:00Z","v":67785,"vw":0.22665},{"c":0.2387,"h":0.2743,"l":0.2349,"n":4125,"o":0.27,"t":"2025-04-23T04:00:00Z","v":3548163,"vw":0.253166},{"c":0.2507,"h":0.2642,"l":0.2411,"n":915,"o":0.2484,"t":"2025-04-24T04:00:00Z","v":1059708,"vw":0.250778},{"c":0.261,"h":0.275,"l":0.2482,"n":851,"o":0.25,"t":"2025-04-25T04:00:00Z","v":658332,"vw":0.260228},{"c":0.2605,"h":0.271,"l":0.2565,"n":375,"o":0.2593,"t":"2025-04-28T04:00:00Z","v":159798,"vw":0.265534},{"c":0.2362,"h":0.2613,"l":0.2275,"n":728,"o":0.2567,"t":"2025-04-29T04:00:00Z","v":680144,"vw":0.240751},{"c":0.2515,"h":0.2652,"l":0.2351,"n":642,"o":0.2435,"t":"2025-04-30T04:00:00Z","v":364222,"vw":0.252194},{"c":0.2628,"h":0.2664,"l":0.238,"n":353,"o":0.25,"t":"2025-05-01T04:00:00Z","v":220626,"vw":0.25246},{"c":0.2616,"h":0.278,"l":0.2549,"n":589,"o":0.2549,"t":"2025-05-02T04:00:00Z","v":394736,"vw":0.268311},{"c":0.2747,"h":0.2877,"l":0.2655,"n":572,"o":0.273,"t":"2025-05-05T04:00:00Z","v":210862,"vw":0.275732},{"c":0.2411,"h":0.2797,"l":0.235,"n":674,"o":0.2747,"t":"2025-05-06T04:00:00Z","v":575752,"vw":0.257891},{"c":0.2416,"h":0.249,"l":0.24,"n":195,"o":0.249,"t":"2025-05-07T04:00:00Z","v":83765,"vw":0.243136},{"c":0.2425,"h":0.2575,"l":0.234,"n":316,"o":0.25,"t":"2025-05-08T04:00:00Z","v":218372,"vw":0.243425},{"c":0.2402,"h":0.2557,"l":0.2377,"n":235,"o":0.2507,"t":"2025-05-09T04:00:00Z","v":143665,"vw":0.243061},{"c":0.2568,"h":0.2635,"l":0.2413,"n":366,"o":0.247,"t":"2025-05-12T04:00:00Z","v":455170,"vw":0.251072},{"c":0.2529,"h":0.2614,"l":0.2475,"n":330,"o":0.2614,"t":"2025-05-13T04:00:00Z","v":284407,"vw":0.2525},{"c":0.239,"h":0.265,"l":0.2321,"n":646,"o":0.265,"t":"2025-05-14T04:00:00Z","v":569963,"vw":0.242611},{"c":0.2498,"h":0.2499,"l":0.2318,"n":449,"o":0.2318,"t":"2025-05-15T04:00:00Z","v":771225,"vw":0.244914},{"c":0.247,"h":0.267,"l":0.247,"n":435,"o":0.2531,"t":"2025-05-16T04:00:00Z","v":173709,"vw":0.254095},{"c":0.2598,"h":0.26,"l":0.233,"n":300,"o":0.233,"t":"2025-05-19T04:00:00Z","v":136008,"vw":0.250866},{"c":0.2617,"h":0.275,"l":0.2491,"n":846,"o":0.268,"t":"2025-05-20T04:00:00Z","v":320339,"vw":0.266635},{"c":0.2482,"h":0.2695,"l":0.2476,"n":579,"o":0.26,"t":"2025-05-21T04:00:00Z","v":169640,"vw":0.256025},{"c":0.248,"h":0.2514,"l":0.2438,"n":283,"o":0.2478,"t":"2025-05-22T04:00:00Z","v":100531,"vw":0.246737},{"c":0.2442,"h":0.2474,"l":0.2351,"n":301,"o":0.238,"t":"2025-05-23T04:00:00Z","v":124395,"vw":0.240419},{"c":0.2288,"h":0.25,"l":0.2176,"n":651,"o":0.24,"t":"2025-05-27T04:00:00Z","v":537408,"vw":0.231673},{"c":0.2182,"h":0.2326,"l":0.2039,"n":600,"o":0.225,"t":"2025-05-28T04:00:00Z","v":793194,"vw":0.217891},{"c":0.2132,"h":0.219,"l":0.1968,"n":508,"o":0.219,"t":"2025-05-29T04:00:00Z","v":405122,"vw":0.207657},{"c":0.2099,"h":0.223,"l":0.2031,"n":548,"o":0.2125,"t":"2025-05-30T04:00:00Z","v":587324,"vw":0.209465},{"c":0.202,"h":0.2196,"l":0.1955,"n":572,"o":0.208,"t":"2025-06-02T04:00:00Z","v":452864,"vw":0.204229},{"c":0.209,"h":0.213,"l":0.2003,"n":546,"o":0.2012,"t":"2025-06-03T04:00:00Z","v":244860,"vw":0.206749},{"c":0.21,"h":0.2174,"l":0.2005,"n":380,"o":0.206,"t":"2025-06-04T04:00:00Z","v":307893,"vw":0.205864},{"c":0.1986,"h":0.2079,"l":0.1986,"n":33152,"o":0.2,"t":"2025-06-05T04:00:00Z","v":27506650,"vw":0.201901},{"c":0.1938,"h":0.2118,"l":0.1774,"n":96916,"o":0.2085,"t":"2025-06-06T04:00:00Z","v":58705503,"vw":0.190441},{"c":0.1766,"h":0.184,"l":0.1722,"n":4725,"o":0.1793,"t":"2025-06-09T04:00:00Z","v":2994916,"vw":0.175347},{"c":0.1704,"h":0.175,"l":0.1515,"n":2800,"o":0.1716,"t":"2025-06-10T04:00:00Z","v":1871065,"vw":0.164985},{"c":0.166,"h":0.1791,"l":0.16,"n":2302,"o":0.1791,"t":"2025-06-11T04:00:00Z","v":1791533,"vw":0.16582},{"c":0.166,"h":0.1725,"l":0.1535,"n":1925,"o":0.161,"t":"2025-06-12T04:00:00Z","v":1887303,"vw":0.163057},{"c":0.157,"h":0.17,"l":0.153,"n":2333,"o":0.1672,"t":"2025-06-13T04:00:00Z","v":1069391,"vw":0.16045},{"c":15.795,"h":19.32,"l":14.91,"n":853,"o":19.32,"t":"2025-06-16T04:00:00Z","v":21763,"vw":16.897598},{"c":13.27,"h":15.96,"l":12.92,"n":1210,"o":15.96,"t":"2025-06-17T04:00:00Z","v":18829,"vw":13.952677},{"c":14.62,"h":15.81,"l":11.06,"n":1135,"o":11.06,"t":"2025-06-18T04:00:00Z","v":97590,"vw":14.264228},{"c":15,"h":15.99,"l":14.885,"n":502,"o":15.86,"t":"2025-06-20T04:00:00Z","v":15553,"vw":15.440987},{"c":15.3,"h":20.99,"l":14.33,"n":882,"o":15,"t":"2025-06-23T04:00:00Z","v":38160,"vw":17.682023},{"c":15.065,"h":16.99,"l":14.7,"n":535,"o":16.9725,"t":"2025-06-24T04:00:00Z","v":29560,"vw":16.101636},{"c":18,"h":21.4,"l":15.49,"n":2724,"o":16,"t":"2025-06-25T04:00:00Z","v":126203,"vw":18.533886},{"c":16.9,"h":18.89,"l":15.51,"n":903,"o":15.51,"t":"2025-06-26T04:00:00Z","v":109252,"vw":17.166296},{"c":15.9,"h":17.69,"l":15.9,"n":640,"o":16.82,"t":"2025-06-27T04:00:00Z","v":54400,"vw":16.708251},{"c":16.14,"h":17.1,"l":15.8,"n":547,"o":16,"t":"2025-06-30T04:00:00Z","v":50447,"vw":16.286018},{"c":16.15,"h":16.735,"l":16.06,"n":732,"o":16.13,"t":"2025-07-01T04:00:00Z","v":66799,"vw":16.243594},{"c":15.545,"h":17.3899,"l":15.14,"n":1045,"o":16.25,"t":"2025-07-02T04:00:00Z","v":106463,"vw":16.040469},{"c":15.89,"h":16.98,"l":15.36,"n":1856,"o":15.86,"t":"2025-07-03T04:00:00Z","v":171060,"vw":15.841919},{"c":15.29,"h":16.025,"l":15.01,"n":1074,"o":15.95,"t":"2025-07-07T04:00:00Z","v":103986,"vw":15.563077},{"c":15.09,"h":16.0199,"l":14.7509,"n":1181,"o":15.66,"t":"2025-07-08T04:00:00Z","v":114060,"vw":15.455588},{"c":14.79,"h":15.435,"l":14.69,"n":1160,"o":15.3,"t":"2025-07-09T04:00:00Z","v":87756,"vw":14.901025},{"c":13.5,"h":14.85,"l":13.42,"n":2966,"o":14.84,"t":"2025-07-10T04:00:00Z","v":321491,"vw":14.00675},{"c":12.96,"h":13.815,"l":12.705,"n":3220,"o":13.13,"t":"2025-07-11T04:00:00Z","v":342757,"vw":13.076791},{"c":12.8,"h":13.85,"l":12.7,"n":1311,"o":13.42,"t":"2025-07-14T04:00:00Z","v":140272,"vw":13.225771},{"c":11.745,"h":13.0378,"l":11.51,"n":1933,"o":12.8,"t":"2025-07-15T04:00:00Z","v":180671,"vw":11.98146},{"c":13.14,"h":13.8829,"l":11.765,"n":1668,"o":11.81,"t":"2025-07-16T04:00:00Z","v":222374,"vw":12.855531},{"c":13.02,"h":13.6201,"l":12.69,"n":1158,"o":13.19,"t":"2025-07-17T04:00:00Z","v":124921,"vw":12.996736},{"c":13.34,"h":14.0128,"l":13.03,"n":1063,"o":13.03,"t":"2025-07-18T04:00:00Z","v":120158,"vw":13.460291},{"c":13.2,"h":13.59,"l":12.64,"n":1227,"o":13.51,"t":"2025-07-21T04:00:00Z","v":125978,"vw":13.167756},{"c":13.04,"h":13.51,"l":12.83,"n":982,"o":13.39,"t":"2025-07-22T04:00:00Z","v":79364,"vw":13.077309},{"c":13.18,"h":13.415,"l":12.69,"n":1351,"o":12.9,"t":"2025-07-23T04:00:00Z","v":120706,"vw":13.083698},{"c":13.02,"h":13.37,"l":12.7,"n":1433,"o":13.37,"t":"2025-07-24T04:00:00Z","v":120130,"vw":13.031874},{"c":13.29,"h":13.5,"l":13,"n":1132,"o":13.09,"t":"2025-07-25T04:00:00Z","v":81448,"vw":13.240656},{"c":13.25,"h":13.445,"l":13.04,"n":711,"o":13.04,"t":"2025-07-28T04:00:00Z","v":61962,"vw":13.263534},{"c":12.3,"h":13.4212,"l":12.08,"n":1209,"o":13.26,"t":"2025-07-29T04:00:00Z","v":83743,"vw":12.849716},{"c":12.6,"h":13.05,"l":12.3,"n":1404,"o":12.3,"t":"2025-07-30T04:00:00Z","v":122590,"vw":12.783884},{"c":12.42,"h":12.7964,"l":12.32,"n":747,"o":12.32,"t":"2025-07-31T04:00:00Z","v":73312,"vw":12.520459},{"c":12,"h":12.42,"l":11.89,"n":694,"o":12.11,"t":"2025-08-01T04:00:00Z","v":68160,"vw":12.039981},{"c":11.84,"h":12.2029,"l":11.3262,"n":1400,"o":12.1457,"t":"2025-08-04T04:00:00Z","v":130631,"vw":11.833503},{"c":11.6,"h":11.94,"l":11.4,"n":2653,"o":11.84,"t":"2025-08-05T04:00:00Z","v":135401,"vw":11.599638},{"c":11,"h":11.77,"l":10.9,"n":1282,"o":11.77,"t":"2025-08-06T04:00:00Z","v":34922,"vw":11.151148},{"c":11,"h":11.305,"l":10.92,"n":1458,"o":11.21,"t":"2025-08-07T04:00:00Z","v":101510,"vw":11.06285},{"c":12.85,"h":12.92,"l":10.83,"n":653,"o":10.83,"t":"2025-08-08T04:00:00Z","v":44504,"vw":11.849864},{"c":12.9,"h":13.52,"l":12.445,"n":811,"o":13.52,"t":"2025-08-11T04:00:00Z","v":64706,"vw":12.889665},{"c":12.98,"h":13.2927,"l":12.85,"n":1926,"o":12.92,"t":"2025-08-12T04:00:00Z","v":95272,"vw":13.040299},{"c":13.9,"h":14.25,"l":13.36,"n":2696,"o":13.48,"t":"2025-08-13T04:00:00Z","v":208858,"vw":13.840327},{"c":13.93,"h":14,"l":13.86,"n":747,"o":13.94,"t":"2025-08-14T04:00:00Z","v":56604,"vw":13.940801},{"c":13.79,"h":14.19,"l":13.75,"n":724,"o":14.19,"t":"2025-08-15T04:00:00Z","v":31919,"vw":13.922731},{"c":13.79,"h":14,"l":13.3961,"n":1379,"o":13.8,"t":"2025-08-18T04:00:00Z","v":471922,"vw":13.532386},{"c":13.6,"h":14.255,"l":13.51,"n":1071,"o":13.92,"t":"2025-08-19T04:00:00Z","v":53457,"vw":13.897474},{"c":13.8,"h":13.99,"l":13.5,"n":1148,"o":13.5,"t":"2025-08-20T04:00:00Z","v":61669,"vw":13.783102},{"c":14.4,"h":14.63,"l":13.81,"n":1095,"o":14.21,"t":"2025-08-21T04:00:00Z","v":44926,"vw":14.316117},{"c":15.06,"h":15.5,"l":14.73,"n":1399,"o":14.73,"t":"2025-08-22T04:00:00Z","v":44946,"vw":15.164502},{"c":14.7,"h":15.77,"l":14.55,"n":1609,"o":15.77,"t":"2025-08-25T04:00:00Z","v":98382,"vw":15.192192},{"c":14.47,"h":16,"l":14.27,"n":1446,"o":14.9,"t":"2025-08-26T04:00:00Z","v":122499,"vw":15.295594},{"c":14.25,"h":14.885,"l":14.2,"n":1009,"o":14.885,"t":"2025-08-27T04:00:00Z","v":61152,"vw":14.420903},{"c":14.15,"h":14.865,"l":13.86,"n":874,"o":14.6,"t":"2025-08-28T04:00:00Z","v":52669,"vw":14.437637},{"c":14.4,"h":14.585,"l":13.76,"n":1104,"o":14.1,"t":"2025-08-29T04:00:00Z","v":49379,"vw":14.221788},{"c":13.68,"h":14.74,"l":13.43,"n":1364,"o":14.495,"t":"2025-09-02T04:00:00Z","v":109854,"vw":13.95988},{"c":13.23,"h":13.68,"l":12.96,"n":1246,"o":13.45,"t":"2025-09-03T04:00:00Z","v":92909,"vw":13.256481},{"c":13.69,"h":13.8,"l":13.01,"n":1233,"o":13.37,"t":"2025-09-04T04:00:00Z","v":64236,"vw":13.493531},{"c":14.24,"h":14.495,"l":13.71,"n":2630,"o":13.88,"t":"2025-09-05T04:00:00Z","v":137352,"vw":14.138373},{"c":12.95,"h":13.88,"l":12.78,"n":1802,"o":13.85,"t":"2025-09-08T04:00:00Z","v":91480,"vw":13.176074},{"c":12.55,"h":13.12,"l":12.54,"n":1538,"o":12.69,"t":"2025-09-09T04:00:00Z","v":75534,"vw":12.737153},{"c":12.23,"h":13.03,"l":12.0928,"n":2325,"o":12.53,"t":"2025-09-10T04:00:00Z","v":161060,"vw":12.582392},{"c":12.55,"h":13.005,"l":12.26,"n":3261,"o":12.26,"t":"2025-09-11T04:00:00Z","v":236264,"vw":12.69832},{"c":12.49,"h":12.98,"l":12.09,"n":1327,"o":12.38,"t":"2025-09-12T04:00:00Z","v":103622,"vw":12.556898},{"c":12.22,"h":12.93,"l":12.07,"n":1200,"o":12.76,"t":"2025-09-15T04:00:00Z","v":68799,"vw":12.348938},{"c":12.5,"h":12.9,"l":12.03,"n":1999,"o":12.03,"t":"2025-09-16T04:00:00Z","v":105333,"vw":12.537653},{"c":12.8,"h":13.205,"l":12.25,"n":2266,"o":12.25,"t":"2025-09-17T04:00:00Z","v":212064,"vw":12.828221},{"c":12.94,"h":13.2,"l":12.675,"n":1487,"o":12.675,"t":"2025-09-18T04:00:00Z","v":157861,"vw":12.949119},{"c":12.92,"h":13.2,"l":12.515,"n":1401,"o":13.2,"t":"2025-09-19T04:00:00Z","v":555552,"vw":12.920087},{"c":13.11,"h":13.5,"l":12.61,"n":1649,"o":12.61,"t":"2025-09-22T04:00:00Z","v":155673,"vw":13.122446},{"c":12.95,"h":13.27,"l":12.74,"n":1237,"o":13.27,"t":"2025-09-23T04:00:00Z","v":153105,"vw":12.947289},{"c":12.98,"h":13.26,"l":12.89,"n":1606,"o":12.97,"t":"2025-09-24T04:00:00Z","v":73669,"vw":12.98897},{"c":12.41,"h":12.96,"l":12.27,"n":702,"o":12.9,"t":"2025-09-25T04:00:00Z","v":68271,"vw":12.635675},{"c":12.43,"h":12.655,"l":12.17,"n":1276,"o":12.21,"t":"2025-09-26T04:00:00Z","v":42907,"vw":12.499622},{"c":12.29,"h":12.8,"l":12.02,"n":1164,"o":12.54,"t":"2025-09-29T04:00:00Z","v":74295,"vw":12.382464},{"c":11.89,"h":12.495,"l":11.55,"n":967,"o":12.25,"t":"2025-09-30T04:00:00Z","v":72655,"vw":11.968268},{"c":11.9,"h":12.4187,"l":11.845,"n":1213,"o":11.9,"t":"2025-10-01T04:00:00Z","v":175342,"vw":11.981032},{"c":12.03,"h":12.24,"l":11.83,"n":1009,"o":12.02,"t":"2025-10-02T04:00:00Z","v":44277,"vw":11.986479},{"c":11.72,"h":12.19,"l":11.53,"n":1435,"o":12.19,"t":"2025-10-03T04:00:00Z","v":99448,"vw":11.78946},{"c":11.6,"h":11.915,"l":11.59,"n":777,"o":11.86,"t":"2025-10-06T04:00:00Z","v":42060,"vw":11.687444},{"c":11.29,"h":11.7,"l":10.96,"n":1623,"o":11.7,"t":"2025-10-07T04:00:00Z","v":176087,"vw":11.208748},{"c":12.06,"h":12.43,"l":11.39,"n":2129,"o":11.39,"t":"2025-10-08T04:00:00Z","v":186250,"vw":11.968411},{"c":12.27,"h":12.575,"l":12.015,"n":1288,"o":12.1,"t":"2025-10-09T04:00:00Z","v":43112,"vw":12.292957},{"c":11.35,"h":12.18,"l":11.28,"n":1282,"o":12.18,"t":"2025-10-10T04:00:00Z","v":75207,"vw":11.58172},{"c":10.25,"h":12.2708,"l":10.1,"n":1994,"o":11.51,"t":"2025-10-13T04:00:00Z","v":182498,"vw":10.716016},{"c":10.39,"h":10.4799,"l":9.81,"n":1568,"o":10.13,"t":"2025-10-14T04:00:00Z","v":115013,"vw":10.166257},{"c":11.29,"h":11.8277,"l":10.52,"n":1300,"o":10.52,"t":"2025-10-15T04:00:00Z","v":91171,"vw":11.341333},{"c":12.35,"h":12.55,"l":11.26,"n":3276,"o":11.3,"t":"2025-10-16T04:00:00Z","v":608272,"vw":11.879122},{"c":12.54,"h":12.675,"l":11.685,"n":1605,"o":12.21,"t":"2025-10-17T04:00:00Z","v":115482,"vw":12.435269},{"c":12.53,"h":12.845,"l":12.39,"n":1946,"o":12.53,"t":"2025-10-20T04:00:00Z","v":79727,"vw":12.51812},{"c":12.65,"h":12.98,"l":12.42,"n":1387,"o":12.555,"t":"2025-10-21T04:00:00Z","v":56366,"vw":12.622726},{"c":12.73,"h":12.78,"l":11.955,"n":1118,"o":12.65,"t":"2025-10-22T04:00:00Z","v":80669,"vw":12.367652},{"c":12.79,"h":12.9999,"l":12.365,"n":2582,"o":12.57,"t":"2025-10-23T04:00:00Z","v":83118,"vw":12.702312},{"c":12.69,"h":13.2,"l":12.525,"n":1485,"o":12.95,"t":"2025-10-24T04:00:00Z","v":56960,"vw":12.799356},{"c":13,"h":13.11,"l":12.5,"n":766,"o":12.8,"t":"2025-10-27T04:00:00Z","v":32590,"vw":12.781781},{"c":12.5,"h":13.27,"l":12.3069,"n":1514,"o":12.93,"t":"2025-10-28T04:00:00Z","v":57919,"vw":12.836627},{"c":12.5,"h":12.87,"l":12.39,"n":746,"o":12.51,"t":"2025-10-29T04:00:00Z","v":30621,"vw":12.552659},{"c":12.51,"h":12.755,"l":12.3,"n":1189,"o":12.71,"t":"2025-10-30T04:00:00Z","v":62318,"vw":12.476365},{"c":12.75,"h":12.84,"l":12.42,"n":635,"o":12.42,"t":"2025-10-31T04:00:00Z","v":29293,"vw":12.681669},{"c":12.35,"h":12.74,"l":12,"n":1392,"o":12.74,"t":"2025-11-03T05:00:00Z","v":109942,"vw":12.391258},{"c":12.44,"h":12.65,"l":12.1,"n":1938,"o":12.36,"t":"2025-11-04T05:00:00Z","v":101071,"vw":12.410821},{"c":12.43,"h":12.9413,"l":12.42,"n":933,"o":12.42,"t":"2025-11-05T05:00:00Z","v":44476,"vw":12.539336},{"c":13.1,"h":13.19,"l":12.44,"n":2087,"o":12.44,"t":"2025-11-06T05:00:00Z","v":111930,"vw":12.923228},{"c":13.13,"h":13.2,"l":12.87,"n":1689,"o":13.11,"t":"2025-11-07T05:00:00Z","v":144463,"vw":13.023759},{"c":13.11,"h":13.24,"l":12.8,"n":1346,"o":12.9,"t":"2025-11-10T05:00:00Z","v":46760,"vw":13.023289},{"c":13.25,"h":13.25,"l":13,"n":1494,"o":13.1,"t":"2025-11-11T05:00:00Z","v":58900,"vw":13.184841},{"c":13.05,"h":13.45,"l":12.68,"n":1277,"o":12.71,"t":"2025-11-12T05:00:00Z","v":65983,"vw":13.049773},{"c":12.98,"h":13.115,"l":12.72,"n":970,"o":12.89,"t":"2025-11-13T05:00:00Z","v":44666,"vw":12.998258},{"c":13.02,"h":13.195,"l":12.85,"n":975,"o":12.85,"t":"2025-11-14T05:00:00Z","v":32844,"vw":13.008303},{"c":13.07,"h":13.23,"l":12.855,"n":1920,"o":12.97,"t":"2025-11-17T05:00:00Z","v":115621,"vw":13.018049},{"c":13,"h":13.5,"l":12.94,"n":1557,"o":13.1,"t":"2025-11-18T05:00:00Z","v":67684,"vw":13.228432},{"c":13.03,"h":13.3443,"l":13.01,"n":889,"o":13.328,"t":"2025-11-19T05:00:00Z","v":39282,"vw":13.088322},{"c":13.08,"h":13.43,"l":12.76,"n":1358,"o":13.27,"t":"2025-11-20T05:00:00Z","v":83754,"vw":13.068208},{"c":13.06,"h":13.27,"l":12.84,"n":974,"o":13.25,"t":"2025-11-21T05:00:00Z","v":24801,"vw":13.134826},{"c":14.05,"h":14.195,"l":13.16,"n":1059,"o":13.16,"t":"2025-11-24T05:00:00Z","v":43684,"vw":13.755444},{"c":14,"h":14.6912,"l":13.67,"n":573,"o":14.14,"t":"2025-11-25T05:00:00Z","v":24021,"vw":14.147206},{"c":15.08,"h":15.395,"l":14.07,"n":780,"o":14.25,"t":"2025-11-26T05:00:00Z","v":34612,"vw":15.018944},{"c":15.05,"h":15.325,"l":14.815,"n":597,"o":15.03,"t":"2025-11-28T05:00:00Z","v":9609,"vw":15.125333},{"c":14.27,"h":14.96,"l":14.13,"n":641,"o":14.92,"t":"2025-12-01T05:00:00Z","v":11240,"vw":14.397859},{"c":13.09,"h":14.27,"l":12.59,"n":1001,"o":14.27,"t":"2025-12-02T05:00:00Z","v":36571,"vw":13.25271},{"c":13.41,"h":13.4317,"l":12.61,"n":907,"o":13.05,"t":"2025-12-03T05:00:00Z","v":32508,"vw":13.119354},{"c":12.99,"h":16.3499,"l":12.36,"n":56156,"o":15.56,"t":"2025-12-04T05:00:00Z","v":2483915,"vw":13.28302},{"c":13.07,"h":13.77,"l":12.2701,"n":3894,"o":13.11,"t":"2025-12-05T05:00:00Z","v":246982,"vw":12.998009},{"c":13.17,"h":13.315,"l":12.86,"n":2123,"o":13.09,"t":"2025-12-08T05:00:00Z","v":135771,"vw":13.163003},{"c":13.97,"h":14,"l":13.355,"n":4338,"o":13.66,"t":"2025-12-09T05:00:00Z","v":313241,"vw":13.653447},{"c":14.49,"h":14.83,"l":13.3537,"n":3426,"o":13.83,"t":"2025-12-10T05:00:00Z","v":199516,"vw":14.372216},{"c":15.31,"h":15.435,"l":14.04,"n":1836,"o":14.38,"t":"2025-12-11T05:00:00Z","v":121455,"vw":14.997572},{"c":14.09,"h":15.575,"l":14,"n":1483,"o":15.42,"t":"2025-12-12T05:00:00Z","v":103980,"vw":14.789268},{"c":13.21,"h":14.27,"l":12.975,"n":1753,"o":14.27,"t":"2025-12-15T05:00:00Z","v":100351,"vw":13.426016},{"c":12.92,"h":13.19,"l":12.46,"n":2631,"o":13.15,"t":"2025-12-16T05:00:00Z","v":164716,"vw":12.821173},{"c":12.49,"h":13.25,"l":12.25,"n":1700,"o":13,"t":"2025-12-17T05:00:00Z","v":152069,"vw":12.62917},{"c":12.22,"h":13.14,"l":11.9,"n":1997,"o":12.59,"t":"2025-12-18T05:00:00Z","v":153427,"vw":12.360322},{"c":11.85,"h":12.85,"l":11.57,"n":2711,"o":12.3,"t":"2025-12-19T05:00:00Z","v":202338,"vw":12.111681},{"c":12.45,"h":12.675,"l":11.84,"n":742,"o":11.84,"t":"2025-12-22T05:00:00Z","v":45405,"vw":12.320593},{"c":12.12,"h":12.44,"l":11.87,"n":1486,"o":12.44,"t":"2025-12-23T05:00:00Z","v":81896,"vw":12.063161},{"c":12.37,"h":12.55,"l":11.96,"n":633,"o":12.16,"t":"2025-12-24T05:00:00Z","v":31527,"vw":12.353647},{"c":12.35,"h":12.56,"l":11.96,"n":679,"o":12.38,"t":"2025-12-26T05:00:00Z","v":43147,"vw":12.354263},{"c":12.08,"h":12.53,"l":12.02,"n":948,"o":12.35,"t":"2025-12-29T05:00:00Z","v":53164,"vw":12.267195},{"c":11.6,"h":12.6088,"l":11.54,"n":1422,"o":12.05,"t":"2025-12-30T05:00:00Z","v":68653,"vw":11.855806},{"c":11.86,"h":11.9,"l":11.4,"n":1193,"o":11.75,"t":"2025-12-31T05:00:00Z","v":51150,"vw":11.607628},{"c":11.08,"h":11.95,"l":10.929,"n":1634,"o":11.95,"t":"2026-01-02T05:00:00Z","v":97047,"vw":11.268091},{"c":11.11,"h":11.645,"l":10.86,"n":1110,"o":11.48,"t":"2026-01-05T05:00:00Z","v":74940,"vw":11.16156},{"c":11.07,"h":11.68,"l":11.07,"n":1129,"o":11.68,"t":"2026-01-06T05:00:00Z","v":56508,"vw":11.293448},{"c":10.94,"h":11.39,"l":10.87,"n":1982,"o":11.18,"t":"2026-01-07T05:00:00Z","v":203888,"vw":11.014509},{"c":10.97,"h":11.085,"l":10.57,"n":1568,"o":10.76,"t":"2026-01-08T05:00:00Z","v":105198,"vw":10.96322},{"c":10.79,"h":11.22,"l":10.555,"n":1525,"o":10.97,"t":"2026-01-09T05:00:00Z","v":75949,"vw":10.810231},{"c":10.98,"h":11,"l":10.62,"n":1160,"o":11,"t":"2026-01-12T05:00:00Z","v":73595,"vw":10.847363},{"c":11.05,"h":11.21,"l":10.82,"n":2523,"o":10.93,"t":"2026-01-13T05:00:00Z","v":317855,"vw":11.020367},{"c":12.63,"h":12.95,"l":11.07,"n":2089,"o":11.15,"t":"2026-01-14T05:00:00Z","v":118013,"vw":12.337896},{"c":12.5,"h":12.9,"l":12.035,"n":1498,"o":12.52,"t":"2026-01-15T05:00:00Z","v":80251,"vw":12.533308},{"c":13.51,"h":13.93,"l":12.42,"n":3054,"o":12.58,"t":"2026-01-16T05:00:00Z","v":169450,"vw":13.370851},{"c":13.98,"h":14.3,"l":13.2,"n":4083,"o":13.35,"t":"2026-01-20T05:00:00Z","v":421818,"vw":13.917774},{"c":13.72,"h":14.71,"l":13.65,"n":3291,"o":14.58,"t":"2026-01-21T05:00:00Z","v":200985,"vw":14.049035},{"c":13.63,"h":14.22,"l":13.5,"n":2444,"o":13.82,"t":"2026-01-22T05:00:00Z","v":153155,"vw":13.871385},{"c":12.8,"h":13.97,"l":12.31,"n":2443,"o":13.63,"t":"2026-01-23T05:00:00Z","v":144078,"vw":12.872343},{"c":11.75,"h":12.775,"l":11.56,"n":4160,"o":12.74,"t":"2026-01-26T05:00:00Z","v":251286,"vw":11.929041},{"c":11.27,"h":12.18,"l":11.1,"n":2416,"o":11.75,"t":"2026-01-27T05:00:00Z","v":149797,"vw":11.458403},{"c":10.73,"h":11.82,"l":10.69,"n":3304,"o":11.82,"t":"2026-01-28T05:00:00Z","v":227667,"vw":10.920696},{"c":10.145,"h":11.21,"l":10,"n":3060,"o":10.67,"t":"2026-01-29T05:00:00Z","v":205518,"vw":10.455933},{"c":9.59,"h":11.21,"l":9.43,"n":2629,"o":10.2,"t":"2026-01-30T05:00:00Z","v":198439,"vw":9.820397},{"c":9.82,"h":10.54,"l":9.47,"n":2183,"o":9.47,"t":"2026-02-02T05:00:00Z","v":148038,"vw":10.000215},{"c":9.54,"h":10,"l":9.1,"n":2205,"o":9.9,"t":"2026-02-03T05:00:00Z","v":202212,"vw":9.454223},{"c":9.71,"h":9.76,"l":9.13,"n":4718,"o":9.6,"t":"2026-02-04T05:00:00Z","v":511306,"vw":9.405267},{"c":9.41,"h":9.93,"l":9.265,"n":3065,"o":9.83,"t":"2026-02-05T05:00:00Z","v":388619,"vw":9.448015},{"c":9.51,"h":9.79,"l":9.35,"n":3439,"o":9.52,"t":"2026-02-06T05:00:00Z","v":176745,"vw":9.571885},{"c":9.45,"h":9.62,"l":8.72,"n":3763,"o":9.51,"t":"2026-02-09T05:00:00Z","v":299591,"vw":9.275501},{"c":9.45,"h":9.69,"l":9.21,"n":4471,"o":9.41,"t":"2026-02-10T05:00:00Z","v":219722,"vw":9.486043},{"c":9.45,"h":9.58,"l":9.08,"n":3964,"o":9.5,"t":"2026-02-11T05:00:00Z","v":201271,"vw":9.406779},{"c":9.23,"h":9.5,"l":8.985,"n":4204,"o":9.5,"t":"2026-02-12T05:00:00Z","v":230188,"vw":9.227402},{"c":8.94,"h":9.4,"l":8.76,"n":3048,"o":9.14,"t":"2026-02-13T05:00:00Z","v":247195,"vw":8.99834},{"c":9.33,"h":9.425,"l":8.8,"n":1872,"o":8.89,"t":"2026-02-17T05:00:00Z","v":78641,"vw":9.121814},{"c":9.72,"h":9.865,"l":9.24,"n":4066,"o":9.24,"t":"2026-02-18T05:00:00Z","v":189574,"vw":9.627302},{"c":11.74,"h":12.01,"l":9.58,"n":7265,"o":9.7,"t":"2026-02-19T05:00:00Z","v":558796,"vw":10.815708},{"c":11.65,"h":12,"l":11.25,"n":2484,"o":11.49,"t":"2026-02-20T05:00:00Z","v":153772,"vw":11.750605},{"c":11.47,"h":11.8,"l":11.04,"n":2191,"o":11.4,"t":"2026-02-23T05:00:00Z","v":88666,"vw":11.48778},{"c":12.65,"h":13.505,"l":11.5,"n":4431,"o":11.5,"t":"2026-02-24T05:00:00Z","v":239971,"vw":12.738274},{"c":12.49,"h":12.685,"l":11.86,"n":2389,"o":12.65,"t":"2026-02-25T05:00:00Z","v":130164,"vw":12.241283},{"c":12.345,"h":12.7,"l":11.83,"n":1640,"o":12.29,"t":"2026-02-26T05:00:00Z","v":68669,"vw":12.4319},{"c":12.09,"h":12.44,"l":11.4912,"n":1894,"o":12.2,"t":"2026-02-27T05:00:00Z","v":136936,"vw":11.908379},{"c":11.2,"h":12,"l":11.2,"n":1435,"o":11.33,"t":"2026-03-02T05:00:00Z","v":78756,"vw":11.475607},{"c":11.19,"h":11.33,"l":10.61,"n":3626,"o":10.93,"t":"2026-03-03T05:00:00Z","v":128744,"vw":11.047987},{"c":11.49,"h":11.55,"l":10.9,"n":2436,"o":11.32,"t":"2026-03-04T05:00:00Z","v":104141,"vw":11.389398},{"c":11.33,"h":11.59,"l":10.92,"n":2432,"o":11.59,"t":"2026-03-05T05:00:00Z","v":132644,"vw":11.256972},{"c":12.07,"h":12.43,"l":11,"n":2746,"o":11.23,"t":"2026-03-06T05:00:00Z","v":159575,"vw":11.932825},{"c":12.02,"h":12.2958,"l":11.805,"n":1669,"o":12.07,"t":"2026-03-09T04:00:00Z","v":68295,"vw":12.05697},{"c":12.55,"h":13.31,"l":11.955,"n":3983,"o":12.13,"t":"2026-03-10T04:00:00Z","v":444255,"vw":12.662157},{"c":11.88,"h":13,"l":11.86,"n":2543,"o":12.51,"t":"2026-03-11T04:00:00Z","v":121531,"vw":12.111158},{"c":11.56,"h":12.39,"l":11.23,"n":2584,"o":11.95,"t":"2026-03-12T04:00:00Z","v":161178,"vw":11.804289},{"c":11.18,"h":12.395,"l":11.15,"n":3344,"o":11.69,"t":"2026-03-13T04:00:00Z","v":112282,"vw":11.669449},{"c":11.58,"h":11.82,"l":11.32,"n":3895,"o":11.62,"t":"2026-03-16T04:00:00Z","v":150224,"vw":11.599822},{"c":11.1,"h":11.75,"l":11,"n":2777,"o":11.58,"t":"2026-03-17T04:00:00Z","v":114814,"vw":11.186748},{"c":10.35,"h":11.04,"l":9.9,"n":3156,"o":11.03,"t":"2026-03-18T04:00:00Z","v":259446,"vw":10.330013},{"c":10.62,"h":10.835,"l":10.165,"n":3827,"o":10.38,"t":"2026-03-19T04:00:00Z","v":238818,"vw":10.537027},{"c":10.9,"h":11.06,"l":10.6,"n":1912,"o":10.82,"t":"2026-03-20T04:00:00Z","v":184577,"vw":10.895043},{"c":11.04,"h":11.33,"l":10.51,"n":3086,"o":10.9,"t":"2026-03-23T04:00:00Z","v":198727,"vw":11.020946},{"c":10.44,"h":11.12,"l":10.275,"n":3184,"o":11,"t":"2026-03-24T04:00:00Z","v":215112,"vw":10.495389},{"c":11.78,"h":12.51,"l":10.41,"n":4197,"o":10.41,"t":"2026-03-25T04:00:00Z","v":279525,"vw":11.746014},{"c":13.5,"h":13.77,"l":11.415,"n":4320,"o":11.54,"t":"2026-03-26T04:00:00Z","v":449211,"vw":12.830098},{"c":15.16,"h":15.19,"l":12.979,"n":6235,"o":13.29,"t":"2026-03-27T04:00:00Z","v":428514,"vw":14.714754},{"c":16.62,"h":17.4,"l":14.253,"n":3634,"o":15.09,"t":"2026-03-30T04:00:00Z","v":275335,"vw":16.32743},{"c":18.37,"h":18.5,"l":16.83,"n":3661,"o":16.83,"t":"2026-03-31T04:00:00Z","v":199589,"vw":17.917173},{"c":19.32,"h":20.58,"l":18.53,"n":5960,"o":18.64,"t":"2026-04-01T04:00:00Z","v":442199,"vw":19.838471},{"c":19.4,"h":20.1,"l":18.375,"n":3200,"o":19,"t":"2026-04-02T04:00:00Z","v":209023,"vw":19.645038},{"c":19.38,"h":20.29,"l":18.995,"n":3999,"o":19.69,"t":"2026-04-06T04:00:00Z","v":245028,"vw":19.725676},{"c":19.21,"h":19.485,"l":18,"n":4800,"o":19.26,"t":"2026-04-07T04:00:00Z","v":264983,"vw":19.066467},{"c":18.32,"h":19.59,"l":17.3,"n":3064,"o":19.41,"t":"2026-04-08T04:00:00Z","v":126402,"vw":18.100038},{"c":19.1,"h":19.5,"l":17.87,"n":2672,"o":18.19,"t":"2026-04-09T04:00:00Z","v":121152,"vw":18.915989},{"c":18.17,"h":19.155,"l":18.1,"n":3905,"o":18.86,"t":"2026-04-10T04:00:00Z","v":154667,"vw":18.570898},{"c":17.99,"h":18.915,"l":17.325,"n":3593,"o":18.17,"t":"2026-04-13T04:00:00Z","v":208110,"vw":18.265856},{"c":19.52,"h":19.895,"l":17.72,"n":3565,"o":18.11,"t":"2026-04-14T04:00:00Z","v":592223,"vw":19.064738},{"c":19.95,"h":20.68,"l":19.12,"n":4247,"o":19.8,"t":"2026-04-15T04:00:00Z","v":229322,"vw":20.007854},{"c":19.45,"h":19.885,"l":19.0501,"n":2632,"o":19.77,"t":"2026-04-16T04:00:00Z","v":74113,"vw":19.483401},{"c":21.28,"h":22.11,"l":19.645,"n":5126,"o":19.79,"t":"2026-04-17T04:00:00Z","v":291565,"vw":21.107428},{"c":21.69,"h":22.22,"l":20.64,"n":3351,"o":20.93,"t":"2026-04-20T04:00:00Z","v":162033,"vw":21.725118},{"c":24.57,"h":24.73,"l":20.4,"n":9020,"o":21.53,"t":"2026-04-21T04:00:00Z","v":544159,"vw":23.433531},{"c":26.98,"h":27.41,"l":24.1,"n":7216,"o":24.5,"t":"2026-04-22T04:00:00Z","v":583279,"vw":26.419876},{"c":25.7,"h":26.94,"l":24.705,"n":6695,"o":26,"t":"2026-04-23T04:00:00Z","v":417352,"vw":25.758455},{"c":24.8,"h":26.06,"l":23.61,"n":6205,"o":26.06,"t":"2026-04-24T04:00:00Z","v":258542,"vw":24.540622},{"c":25.15,"h":26.53,"l":24.54,"n":4045,"o":24.54,"t":"2026-04-27T04:00:00Z","v":145681,"vw":25.391107},{"c":23.96,"h":25.1,"l":23.76,"n":2654,"o":24.84,"t":"2026-04-28T04:00:00Z","v":79554,"vw":24.223621},{"c":20.94,"h":24.44,"l":20.44,"n":5688,"o":24.44,"t":"2026-04-29T04:00:00Z","v":213347,"vw":21.491172},{"c":22.37,"h":23.23,"l":20.72,"n":6726,"o":20.9,"t":"2026-04-30T04:00:00Z","v":280038,"vw":21.986368},{"c":18.07,"h":21.435,"l":14.91,"n":12425,"o":20.45,"t":"2026-05-01T04:00:00Z","v":982255,"vw":17.480807},{"c":17.92,"h":19.66,"l":17.65,"n":6916,"o":17.85,"t":"2026-05-04T04:00:00Z","v":404386,"vw":18.228036},{"c":18.08,"h":18.26,"l":16.435,"n":6503,"o":18.05,"t":"2026-05-05T04:00:00Z","v":380612,"vw":17.463379},{"c":18.06,"h":18.57,"l":16.775,"n":5115,"o":18.26,"t":"2026-05-06T04:00:00Z","v":269428,"vw":17.705537},{"c":18,"h":19.0209,"l":17.5,"n":2448,"o":17.97,"t":"2026-05-07T04:00:00Z","v":77657,"vw":18.017796},{"c":18.76,"h":19.53,"l":17.99,"n":4826,"o":18.08,"t":"2026-05-08T04:00:00Z","v":243230,"vw":18.75432},{"c":18.52,"h":19.81,"l":17.68,"n":6546,"o":18.72,"t":"2026-05-11T04:00:00Z","v":549567,"vw":18.39614},{"c":18.46,"h":19.265,"l":17.98,"n":4297,"o":18.33,"t":"2026-05-12T04:00:00Z","v":297059,"vw":18.679746},{"c":19.61,"h":20.41,"l":17.91,"n":4366,"o":18.25,"t":"2026-05-13T04:00:00Z","v":251903,"vw":19.222905},{"c":21.23,"h":21.47,"l":19.41,"n":3436,"o":19.41,"t":"2026-05-14T04:00:00Z","v":172011,"vw":20.739634},{"c":19.97,"h":21.69,"l":18.51,"n":4242,"o":21,"t":"2026-05-15T04:00:00Z","v":260496,"vw":19.575705},{"c":18.55,"h":20.81,"l":17.48,"n":7458,"o":19.86,"t":"2026-05-18T04:00:00Z","v":416094,"vw":18.306431},{"c":18.48,"h":19.17,"l":18.07,"n":3071,"o":18.5,"t":"2026-05-19T04:00:00Z","v":127961,"vw":18.528892},{"c":18.91,"h":19.79,"l":18.4,"n":2849,"o":18.5,"t":"2026-05-20T04:00:00Z","v":107808,"vw":19.355789},{"c":20.23,"h":20.59,"l":18.55,"n":3284,"o":18.7,"t":"2026-05-21T04:00:00Z","v":249480,"vw":20.107954},{"c":20.74,"h":21.24,"l":19.47,"n":3348,"o":20,"t":"2026-05-22T04:00:00Z","v":140403,"vw":20.494416},{"c":20.35,"h":21.138,"l":19.7,"n":5462,"o":20.65,"t":"2026-05-26T04:00:00Z","v":326388,"vw":20.501665},{"c":20.79,"h":22.28,"l":19.915,"n":6195,"o":20.25,"t":"2026-05-27T04:00:00Z","v":446987,"vw":21.538145},{"c":21.47,"h":22.49,"l":20.11,"n":4581,"o":20.7,"t":"2026-05-28T04:00:00Z","v":401247,"vw":21.826084},{"c":20.65,"h":22.52,"l":20.04,"n":3172,"o":21.4,"t":"2026-05-29T04:00:00Z","v":419772,"vw":21.531209},{"c":19.72,"h":20.43,"l":18.87,"n":6013,"o":19.17,"t":"2026-06-01T04:00:00Z","v":423439,"vw":19.49062},{"c":17.005,"h":19.775,"l":16.53,"n":6572,"o":19.07,"t":"2026-06-02T04:00:00Z","v":437099,"vw":17.451714},{"c":17.98,"h":18,"l":16.9101,"n":2778,"o":16.95,"t":"2026-06-03T04:00:00Z","v":147214,"vw":17.423138},{"c":18.45,"h":18.87,"l":17.43,"n":4901,"o":17.9,"t":"2026-06-04T04:00:00Z","v":157839,"vw":18.276348},{"c":18,"h":19,"l":17.5,"n":4310,"o":18.19,"t":"2026-06-05T04:00:00Z","v":192629,"vw":17.74962},{"c":17.28,"h":18.3434,"l":17.11,"n":3967,"o":18,"t":"2026-06-08T04:00:00Z","v":238269,"vw":17.585293},{"c":18,"h":18.23,"l":17.25,"n":2745,"o":17.38,"t":"2026-06-09T04:00:00Z","v":126192,"vw":17.818558},{"c":17.57,"h":18.755,"l":17.21,"n":3901,"o":18.09,"t":"2026-06-10T04:00:00Z","v":169088,"vw":17.796498},{"c":18.34,"h":19.04,"l":17.05,"n":2466,"o":17.62,"t":"2026-06-11T04:00:00Z","v":139258,"vw":18.298809},{"c":17.92,"h":19.05,"l":17.83,"n":3418,"o":18.41,"t":"2026-06-12T04:00:00Z","v":181962,"vw":18.411489},{"c":18.19,"h":18.35,"l":17.5,"n":3717,"o":17.83,"t":"2026-06-15T04:00:00Z","v":179396,"vw":17.929934},{"c":17.95,"h":18.2,"l":17.14,"n":2214,"o":18.15,"t":"2026-06-16T04:00:00Z","v":124162,"vw":17.774525},{"c":18.21,"h":18.77,"l":17.75,"n":6050,"o":18.07,"t":"2026-06-17T04:00:00Z","v":382012,"vw":18.195842},{"c":17.69,"h":18.39,"l":17.21,"n":2841,"o":18.39,"t":"2026-06-18T04:00:00Z","v":119478,"vw":17.693283},{"c":17.57,"h":18.85,"l":17.49,"n":5315,"o":17.9,"t":"2026-06-22T04:00:00Z","v":307156,"vw":17.982264},{"c":17.5,"h":18.155,"l":16.8,"n":4486,"o":17,"t":"2026-06-23T04:00:00Z","v":227206,"vw":17.658221},{"c":17.36,"h":17.8,"l":16.92,"n":3405,"o":17.41,"t":"2026-06-24T04:00:00Z","v":175788,"vw":17.340198},{"c":16.99,"h":18.225,"l":16.69,"n":3743,"o":17.39,"t":"2026-06-25T04:00:00Z","v":181930,"vw":17.24068},{"c":18.56,"h":18.76,"l":17.02,"n":7096,"o":17.16,"t":"2026-06-26T04:00:00Z","v":3051995,"vw":18.501327},{"c":18,"h":19.21,"l":17.88,"n":6800,"o":18.32,"t":"2026-06-29T04:00:00Z","v":431807,"vw":18.44236},{"c":18,"h":18.48,"l":17.37,"n":4875,"o":18,"t":"2026-06-30T04:00:00Z","v":267208,"vw":18.043593},{"c":17.08,"h":18.52,"l":16.97,"n":3922,"o":18,"t":"2026-07-01T04:00:00Z","v":181553,"vw":17.409926},{"c":17.09,"h":17.915,"l":16.5,"n":4630,"o":17,"t":"2026-07-02T04:00:00Z","v":265930,"vw":16.947868},{"c":16.96,"h":17.58,"l":16.355,"n":3727,"o":17,"t":"2026-07-06T04:00:00Z","v":204131,"vw":16.938664},{"c":17.03,"h":17.36,"l":16.55,"n":4437,"o":16.9,"t":"2026-07-07T04:00:00Z","v":222823,"vw":16.874798},{"c":16.81,"h":17.49,"l":16.5,"n":2898,"o":16.97,"t":"2026-07-08T04:00:00Z","v":177162,"vw":16.726747},{"c":16.76,"h":17.37,"l":16.55,"n":3011,"o":16.75,"t":"2026-07-09T04:00:00Z","v":198989,"vw":16.782217},{"c":17.34,"h":17.615,"l":16.34,"n":4274,"o":16.84,"t":"2026-07-10T04:00:00Z","v":302035,"vw":16.914849},{"c":15.69,"h":17.35,"l":15.64,"n":2779,"o":17.35,"t":"2026-07-13T04:00:00Z","v":121217,"vw":16.006038},{"c":15.305,"h":15.94,"l":15.2,"n":1892,"o":15.9,"t":"2026-07-14T04:00:00Z","v":77935,"vw":15.461402},{"c":15.67,"h":16.18,"l":14.73,"n":27306,"o":14.95,"t":"2026-07-15T04:00:00Z","v":2189533,"vw":15.360131},{"c":15.11,"h":16.94,"l":15,"n":11086,"o":15.26,"t":"2026-07-16T04:00:00Z","v":857494,"vw":15.65519},{"c":14.75,"h":15.185,"l":14.47,"n":7216,"o":14.85,"t":"2026-07-17T04:00:00Z","v":318211,"vw":14.813363},{"c":15.05,"h":15.355,"l":14.52,"n":4677,"o":14.77,"t":"2026-07-20T04:00:00Z","v":218099,"vw":14.96145},{"c":16.64,"h":17.5639,"l":15.63,"n":10453,"o":16.37,"t":"2026-07-21T04:00:00Z","v":789690,"vw":16.39837},{"c":15.83,"h":16.91,"l":15.44,"n":6066,"o":16.66,"t":"2026-07-22T04:00:00Z","v":347569,"vw":15.865732},{"c":17.03,"h":17.435,"l":15.52,"n":5667,"o":15.54,"t":"2026-07-23T04:00:00Z","v":348068,"vw":16.842876},{"c":16.3,"h":17.2,"l":15.96,"n":4466,"o":17.15,"t":"2026-07-24T04:00:00Z","v":272869,"vw":16.343024},{"c":16.93,"h":17.8,"l":16.475,"n":3845,"o":16.81,"t":"2026-07-27T04:00:00Z","v":272083,"vw":17.080442},{"c":16.44,"h":17.09,"l":16.1,"n":4329,"o":17.09,"t":"2026-07-28T04:00:00Z","v":233815,"vw":16.475475},{"c":14.77,"h":16.9,"l":14.51,"n":8201,"o":16.47,"t":"2026-07-29T04:00:00Z","v":526091,"vw":15.105069},{"c":15.02,"h":15.44,"l":14.36,"n":4615,"o":14.66,"t":"2026-07-30T04:00:00Z","v":283759,"vw":14.951986},{"c":14.47,"h":15.14,"l":13.99,"n":6127,"o":15.14,"t":"2026-07-31T04:00:00Z","v":292523,"vw":14.363381},{"c":14.87,"h":15.09,"l":14,"n":5298,"o":14.82,"t":"2026-08-03T04:00:00Z","v":236367,"vw":14.794255},{"c":16.38,"h":16.5,"l":14.88,"n":5256,"o":15.13,"t":"2026-08-04T04:00:00Z","v":258806,"vw":15.991799},{"c":15.77,"h":16.94,"l":15.57,"n":5226,"o":16.44,"t":"2026-08-05T04:00:00Z","v":184354,"vw":15.826262},{"c":16.43,"h":16.51,"l":15.73,"n":3338,"o":15.82,"t":"2026-08-06T04:00:00Z","v":150356,"vw":16.264884},{"c":16.84,"h":17.125,"l":16.47,"n":3196,"o":16.72,"t":"2026-08-07T04:00:00Z","v":150674,"vw":16.77459},{"c":17.33,"h":17.69,"l":16.72,"n":4495,"o":16.84,"t":"2026-08-10T04:00:00Z","v":256339,"vw":17.175141},{"c":16.69,"h":17.415,"l":16.59,"n":3323,"o":17.38,"t":"2026-08-11T04:00:00Z","v":96608,"vw":16.881811},{"c":16.43,"h":16.98,"l":16.1,"n":4106,"o":16.68,"t":"2026-08-12T04:00:00Z","v":214719,"vw":16.398142},{"c":16.63,"h":16.845,"l":16.14,"n":3403,"o":16.53,"t":"2026-08-13T04:00:00Z","v":119165,"vw":16.644295},{"c":17.14,"h":17.36,"l":16.05,"n":3709,"o":16.61,"t":"2026-08-14T04:00:00Z","v":229868,"vw":16.7967},{"c":17.48,"h":18.06,"l":16.96,"n":3228,"o":17.14,"t":"2026-08-17T04:00:00Z","v":126115,"vw":17.58068},{"c":16.69,"h":17.76,"l":16.36,"n":3874,"o":17.34,"t":"2026-08-18T04:00:00Z","v":169617,"vw":16.782783},{"c":17.32,"h":17.495,"l":16.59,"n":4203,"o":17.14,"t":"2026-08-19T04:00:00Z","v":170251,"vw":17.197795},{"c":16.23,"h":17.13,"l":16.055,"n":3365,"o":17.13,"t":"2026-08-20T04:00:00Z","v":124421,"vw":16.275226},{"c":17.15,"h":17.19,"l":16.03,"n":2876,"o":16.39,"t":"2026-08-21T04:00:00Z","v":218397,"vw":16.698888},{"c":16.97,"h":17.5099,"l":16.79,"n":3703,"o":17.21,"t":"2026-08-24T04:00:00Z","v":131549,"vw":17.058242},{"c":17,"h":17.66,"l":16.87,"n":3501,"o":17.12,"t":"2026-08-25T04:00:00Z","v":129691,"vw":17.245615},{"c":18.02,"h":18.47,"l":16.94,"n":6622,"o":16.94,"t":"2026-08-26T04:00:00Z","v":317582,"vw":17.926315},{"c":17.76,"h":18.255,"l":17.5,"n":2290,"o":17.89,"t":"2026-08-27T04:00:00Z","v":76873,"vw":17.897025},{"c":17.75,"h":18,"l":17.02,"n":4386,"o":17.78,"t":"2026-08-28T04:00:00Z","v":149155,"vw":17.684631},{"c":16.6,"h":17.65,"l":16.14,"n":3058,"o":17.65,"t":"2026-08-31T04:00:00Z","v":163006,"vw":16.665665},{"c":17.93,"h":18.13,"l":16.29,"n":7745,"o":16.43,"t":"2026-09-01T04:00:00Z","v":788164,"vw":17.702667},{"c":18.54,"h":19.01,"l":17.93,"n":4488,"o":18,"t":"2026-09-02T04:00:00Z","v":214869,"vw":18.586794},{"c":20.4,"h":22.33,"l":18.73,"n":11029,"o":18.73,"t":"2026-09-03T04:00:00Z","v":772793,"vw":20.750149},{"c":20.88,"h":21.53,"l":20.09,"n":6320,"o":20.09,"t":"2026-09-04T04:00:00Z","v":238629,"vw":20.954856},{"c":20.46,"h":21.19,"l":19.91,"n":8051,"o":20.58,"t":"2026-09-08T04:00:00Z","v":647111,"vw":20.778126},{"c":19.99,"h":20.91,"l":19.93,"n":5595,"o":20.3,"t":"2026-09-09T04:00:00Z","v":294710,"vw":20.321309},{"c":19.46,"h":19.895,"l":19.16,"n":5304,"o":19.65,"t":"2026-09-10T04:00:00Z","v":233139,"vw":19.529422},{"c":19.41,"h":20.35,"l":19.11,"n":7458,"o":19.81,"t":"2026-09-11T04:00:00Z","v":263793,"vw":19.464588},{"c":19.68,"h":20.4,"l":19.4,"n":5398,"o":19.5,"t":"2026-09-14T04:00:00Z","v":249373,"vw":19.91735},{"c":18.8,"h":20.305,"l":18.4,"n":7439,"o":19.6,"t":"2026-09-15T04:00:00Z","v":357977,"vw":18.867155},{"c":17.18,"h":19.26,"l":17.09,"n":9649,"o":18.87,"t":"2026-09-16T04:00:00Z","v":525800,"vw":17.839932},{"c":16.77,"h":18.565,"l":16.32,"n":11090,"o":17.6,"t":"2026-09-17T04:00:00Z","v":662712,"vw":16.923125},{"c":16.89,"h":17.87,"l":16.15,"n":9850,"o":16.67,"t":"2026-09-18T04:00:00Z","v":3121350,"vw":16.929291},{"c":16.25,"h":17.035,"l":15.76,"n":6909,"o":16.93,"t":"2026-09-21T04:00:00Z","v":374962,"vw":16.354617},{"c":16.44,"h":16.645,"l":16.01,"n":6244,"o":16.48,"t":"2026-09-22T04:00:00Z","v":257081,"vw":16.408176},{"c":14.19,"h":16.465,"l":13.7,"n":10621,"o":16.37,"t":"2026-09-23T04:00:00Z","v":727702,"vw":14.290167},{"c":14.24,"h":14.48,"l":13.44,"n":10432,"o":14.04,"t":"2026-09-24T04:00:00Z","v":567549,"vw":14.084895},{"c":13.99,"h":14.46,"l":13.66,"n":4989,"o":14.29,"t":"2026-09-25T04:00:00Z","v":228009,"vw":14.026962},{"c":14.53,"h":14.755,"l":13.5,"n":4628,"o":13.93,"t":"2026-09-28T04:00:00Z","v":294341,"vw":14.398379},{"c":14.76,"h":15.62,"l":14.16,"n":11897,"o":14.66,"t":"2026-09-29T04:00:00Z","v":684631,"vw":14.71088},{"c":14.59,"h":15,"l":14.23,"n":4401,"o":14.89,"t":"2026-09-30T04:00:00Z","v":289540,"vw":14.617648},{"c":14.26,"h":14.73,"l":14.1,"n":4734,"o":14.61,"t":"2026-10-01T04:00:00Z","v":300914,"vw":14.308973},{"c":14.32,"h":14.55,"l":14.07,"n":4882,"o":14.48,"t":"2026-10-02T04:00:00Z","v":283277,"vw":14.34583},{"c":13.94,"h":14.42,"l":13.63,"n":5284,"o":14.42,"t":"2026-10-05T04:00:00Z","v":187020,"vw":13.949891},{"c":13.57,"h":14.9291,"l":13.455,"n":6424,"o":14.78,"t":"2026-10-06T04:00:00Z","v":492378,"vw":13.90144},{"c":13.49,"h":14.2,"l":13.265,"n":7923,"o":13.47,"t":"2026-10-07T04:00:00Z","v":1049284,"vw":13.662895},{"c":14.12,"h":14.61,"l":12.98,"n":4655,"o":13.39,"t":"2026-10-08T04:00:00Z","v":301269,"vw":14.10461},{"c":14.91,"h":15.28,"l":14.07,"n":4742,"o":14.07,"t":"2026-10-09T04:00:00Z","v":347158,"vw":14.929557},{"c":14.46,"h":15.09,"l":14.32,"n":2951,"o":14.79,"t":"2026-10-12T04:00:00Z","v":153903,"vw":14.602033},{"c":12.91,"h":14.67,"l":12.85,"n":3924,"o":14.46,"t":"2026-10-13T04:00:00Z","v":197114,"vw":13.315237},{"c":12.58,"h":13.2099,"l":12.18,"n":4747,"o":12.67,"t":"2026-10-14T04:00:00Z","v":284786,"vw":12.683958},{"c":12.48,"h":13.19,"l":12.31,"n":4041,"o":12.62,"t":"2026-10-15T04:00:00Z","v":295941,"vw":12.576489},{"c":11.84,"h":12.73,"l":11.78,"n":3837,"o":12.73,"t":"2026-10-16T04:00:00Z","v":208186,"vw":11.995911},{"c":12.36,"h":12.94,"l":11.82,"n":3274,"o":11.91,"t":"2026-10-19T04:00:00Z","v":230707,"vw":12.429804},{"c":13.07,"h":13.63,"l":12.4,"n":4256,"o":12.4,"t":"2026-10-20T04:00:00Z","v":299616,"vw":13.178765},{"c":13.17,"h":13.81,"l":13.12,"n":4266,"o":13.16,"t":"2026-10-21T04:00:00Z","v":250381,"vw":13.377523},{"c":13.14,"h":13.67,"l":12.89,"n":3209,"o":13.05,"t":"2026-10-22T04:00:00Z","v":164135,"vw":13.14631}],"volatilityBars":[{"c":16.195,"h":16.48,"l":16.01,"n":22,"o":16.48,"t":"2026-09-22T13:30:00Z","v":2590,"vw":16.421423},{"c":16.56,"h":16.645,"l":16.22,"n":93,"o":16.22,"t":"2026-09-22T13:45:00Z","v":7786,"vw":16.522381},{"c":16.6,"h":16.63,"l":16.5,"n":84,"o":16.5,"t":"2026-09-22T14:00:00Z","v":1203,"vw":16.557926},{"c":16.3301,"h":16.5,"l":16.3301,"n":30,"o":16.5,"t":"2026-09-22T14:15:00Z","v":1806,"vw":16.457227},{"c":16.43,"h":16.44,"l":16.42,"n":53,"o":16.42,"t":"2026-09-22T14:30:00Z","v":1481,"vw":16.424545},{"c":16.43,"h":16.55,"l":16.43,"n":100,"o":16.46,"t":"2026-09-22T14:45:00Z","v":3580,"vw":16.487308},{"c":16.48,"h":16.48,"l":16.48,"n":40,"o":16.48,"t":"2026-09-22T15:00:00Z","v":211,"vw":16.48},{"c":16.59,"h":16.59,"l":16.56,"n":37,"o":16.56,"t":"2026-09-22T15:15:00Z","v":687,"vw":16.575},{"c":16.495,"h":16.52,"l":16.49,"n":49,"o":16.49,"t":"2026-09-22T15:30:00Z","v":975,"vw":16.495},{"c":16.41,"h":16.49,"l":16.41,"n":61,"o":16.46,"t":"2026-09-22T15:45:00Z","v":1320,"vw":16.44875},{"c":16.41,"h":16.445,"l":16.41,"n":21,"o":16.445,"t":"2026-09-22T16:00:00Z","v":505,"vw":16.433333},{"c":16.52,"h":16.54,"l":16.47,"n":59,"o":16.47,"t":"2026-09-22T16:15:00Z","v":1809,"vw":16.511667},{"c":16.53,"h":16.53,"l":16.53,"n":17,"o":16.53,"t":"2026-09-22T16:30:00Z","v":374,"vw":16.53},{"c":16.495,"h":16.55,"l":16.44,"n":223,"o":16.52,"t":"2026-09-22T16:45:00Z","v":11111,"vw":16.502961},{"c":16.55,"h":16.55,"l":16.53,"n":23,"o":16.53,"t":"2026-09-22T17:00:00Z","v":540,"vw":16.5375},{"c":16.37,"h":16.4999,"l":16.37,"n":112,"o":16.495,"t":"2026-09-22T17:15:00Z","v":5351,"vw":16.455383},{"c":16.39,"h":16.425,"l":16.31,"n":772,"o":16.4,"t":"2026-09-22T17:45:00Z","v":42923,"vw":16.394308},{"c":16.385,"h":16.55,"l":16.35,"n":519,"o":16.375,"t":"2026-09-22T18:00:00Z","v":40289,"vw":16.402549},{"c":16.33,"h":16.43,"l":16.32,"n":180,"o":16.42,"t":"2026-09-22T18:15:00Z","v":8409,"vw":16.376589},{"c":16.35,"h":16.35,"l":16.3,"n":46,"o":16.3,"t":"2026-09-22T18:30:00Z","v":1493,"vw":16.316675},{"c":16.31,"h":16.32,"l":16.26,"n":76,"o":16.315,"t":"2026-09-22T18:45:00Z","v":2307,"vw":16.283},{"c":16.27,"h":16.34,"l":16.24,"n":75,"o":16.34,"t":"2026-09-22T19:00:00Z","v":3064,"vw":16.271607},{"c":16.28,"h":16.31,"l":16.21,"n":191,"o":16.27,"t":"2026-09-22T19:15:00Z","v":5312,"vw":16.250881},{"c":16.33,"h":16.3571,"l":16.24,"n":149,"o":16.24,"t":"2026-09-22T19:30:00Z","v":5230,"vw":16.292821},{"c":16.47,"h":16.47,"l":16.2,"n":986,"o":16.33,"t":"2026-09-22T19:45:00Z","v":47381,"vw":16.363752},{"c":16.44,"h":16.44,"l":16.44,"n":6,"o":16.44,"t":"2026-09-22T20:00:00Z","v":35303,"vw":16.44},{"c":15.865,"h":16.465,"l":15.865,"n":169,"o":16.37,"t":"2026-09-23T13:30:00Z","v":6002,"vw":16.153535},{"c":15.6,"h":15.9,"l":15.6,"n":36,"o":15.855,"t":"2026-09-23T13:45:00Z","v":1582,"vw":15.762881},{"c":15.535,"h":15.84,"l":15.33,"n":203,"o":15.755,"t":"2026-09-23T14:15:00Z","v":12764,"vw":15.490717},{"c":15.28,"h":15.54,"l":15.27,"n":240,"o":15.525,"t":"2026-09-23T14:30:00Z","v":10436,"vw":15.382004},{"c":14.995,"h":15.28,"l":14.97,"n":572,"o":15.28,"t":"2026-09-23T14:45:00Z","v":29664,"vw":15.116099},{"c":15.16,"h":15.28,"l":15,"n":382,"o":15.05,"t":"2026-09-23T15:00:00Z","v":19316,"vw":15.10316},{"c":15.02,"h":15.25,"l":15.02,"n":318,"o":15.16,"t":"2026-09-23T15:15:00Z","v":21433,"vw":15.130571},{"c":15.03,"h":15.08,"l":14.945,"n":107,"o":15.02,"t":"2026-09-23T15:30:00Z","v":10784,"vw":15.010447},{"c":14.87,"h":15.145,"l":14.85,"n":183,"o":15.11,"t":"2026-09-23T15:45:00Z","v":6222,"vw":14.970188},{"c":14.95,"h":14.97,"l":14.86,"n":73,"o":14.86,"t":"2026-09-23T16:00:00Z","v":2351,"vw":14.936873},{"c":14.79,"h":14.97,"l":14.7,"n":220,"o":14.88,"t":"2026-09-23T16:15:00Z","v":8555,"vw":14.79689},{"c":14.67,"h":14.81,"l":14.57,"n":184,"o":14.81,"t":"2026-09-23T16:30:00Z","v":4889,"vw":14.7423},{"c":14.36,"h":14.66,"l":14.29,"n":333,"o":14.66,"t":"2026-09-23T16:45:00Z","v":10599,"vw":14.460528},{"c":14.14,"h":14.385,"l":14.06,"n":244,"o":14.36,"t":"2026-09-23T17:00:00Z","v":12124,"vw":14.164019},{"c":13.83,"h":14.14,"l":13.81,"n":263,"o":14.14,"t":"2026-09-23T17:15:00Z","v":12857,"vw":14.063663},{"c":14.1,"h":14.14,"l":13.87,"n":411,"o":13.92,"t":"2026-09-23T17:30:00Z","v":170370,"vw":13.999185},{"c":13.96,"h":14.1,"l":13.86,"n":415,"o":14.1,"t":"2026-09-23T17:45:00Z","v":15570,"vw":13.955316},{"c":13.825,"h":14.04,"l":13.7,"n":434,"o":13.95,"t":"2026-09-23T18:00:00Z","v":26134,"vw":13.86659},{"c":13.91,"h":14.09,"l":13.791,"n":129,"o":13.791,"t":"2026-09-23T18:15:00Z","v":8134,"vw":13.910414},{"c":14.235,"h":14.285,"l":13.785,"n":616,"o":14,"t":"2026-09-23T18:30:00Z","v":27867,"vw":13.966197},{"c":14.16,"h":14.3,"l":14.1,"n":788,"o":14.27,"t":"2026-09-23T18:45:00Z","v":45065,"vw":14.20623},{"c":14.35,"h":14.35,"l":14.11,"n":442,"o":14.155,"t":"2026-09-23T19:00:00Z","v":20027,"vw":14.233303},{"c":14.46,"h":14.52,"l":14.23,"n":241,"o":14.335,"t":"2026-09-23T19:15:00Z","v":27835,"vw":14.327065},{"c":14.15,"h":14.55,"l":14.115,"n":693,"o":14.34,"t":"2026-09-23T19:30:00Z","v":44031,"vw":14.356687},{"c":14.17,"h":14.3,"l":14.1,"n":1970,"o":14.18,"t":"2026-09-23T19:45:00Z","v":128804,"vw":14.198962},{"c":13.88,"h":14.19,"l":13.88,"n":8,"o":14.19,"t":"2026-09-23T20:00:00Z","v":32086,"vw":14.18826},{"c":14.28,"h":14.28,"l":14,"n":2,"o":14,"t":"2026-09-24T13:00:00Z","v":200,"vw":14.14},{"c":13.77,"h":14.255,"l":13.77,"n":85,"o":14.04,"t":"2026-09-24T13:30:00Z","v":5701,"vw":14.010545},{"c":13.5125,"h":13.92,"l":13.45,"n":241,"o":13.76,"t":"2026-09-24T13:45:00Z","v":18852,"vw":13.682909},{"c":13.84,"h":13.84,"l":13.44,"n":234,"o":13.505,"t":"2026-09-24T14:00:00Z","v":17969,"vw":13.666844},{"c":13.67,"h":13.86,"l":13.67,"n":350,"o":13.86,"t":"2026-09-24T14:15:00Z","v":20621,"vw":13.765732},{"c":13.805,"h":13.82,"l":13.6,"n":463,"o":13.68,"t":"2026-09-24T14:30:00Z","v":32873,"vw":13.684437},{"c":13.785,"h":13.88,"l":13.76,"n":243,"o":13.805,"t":"2026-09-24T14:45:00Z","v":12635,"vw":13.803649},{"c":13.87,"h":13.91,"l":13.75,"n":328,"o":13.785,"t":"2026-09-24T15:00:00Z","v":15240,"vw":13.816784},{"c":13.79,"h":13.98,"l":13.76,"n":441,"o":13.9,"t":"2026-09-24T15:15:00Z","v":17758,"vw":13.871014},{"c":13.845,"h":13.85,"l":13.75,"n":560,"o":13.805,"t":"2026-09-24T15:30:00Z","v":30036,"vw":13.807019},{"c":13.955,"h":13.975,"l":13.83,"n":220,"o":13.89,"t":"2026-09-24T15:45:00Z","v":14665,"vw":13.932166},{"c":14.03,"h":14.08,"l":13.78,"n":307,"o":13.915,"t":"2026-09-24T16:00:00Z","v":27480,"vw":13.883172},{"c":14.09,"h":14.25,"l":14.01,"n":361,"o":14.07,"t":"2026-09-24T16:15:00Z","v":13979,"vw":14.140921},{"c":14.2,"h":14.23,"l":14.05,"n":319,"o":14.09,"t":"2026-09-24T16:30:00Z","v":12784,"vw":14.145155},{"c":14.18,"h":14.26,"l":14.11,"n":124,"o":14.175,"t":"2026-09-24T16:45:00Z","v":5841,"vw":14.187767},{"c":14.3,"h":14.35,"l":14.22,"n":281,"o":14.25,"t":"2026-09-24T17:00:00Z","v":10750,"vw":14.300993},{"c":14.21,"h":14.28,"l":14.17,"n":194,"o":14.28,"t":"2026-09-24T17:15:00Z","v":7139,"vw":14.212993},{"c":14.14,"h":14.2,"l":14.14,"n":95,"o":14.2,"t":"2026-09-24T17:30:00Z","v":3747,"vw":14.171784},{"c":14.141,"h":14.145,"l":14.141,"n":91,"o":14.145,"t":"2026-09-24T17:45:00Z","v":1588,"vw":14.144556},{"c":14.1,"h":14.15,"l":14.045,"n":466,"o":14.145,"t":"2026-09-24T18:00:00Z","v":17129,"vw":14.104826},{"c":14.351,"h":14.39,"l":14.08,"n":462,"o":14.13,"t":"2026-09-24T18:15:00Z","v":26550,"vw":14.242758},{"c":14.27,"h":14.48,"l":14.23,"n":654,"o":14.365,"t":"2026-09-24T18:30:00Z","v":30276,"vw":14.387776},{"c":14.39,"h":14.45,"l":14.27,"n":249,"o":14.27,"t":"2026-09-24T18:45:00Z","v":17250,"vw":14.358649},{"c":14.345,"h":14.405,"l":14.31,"n":483,"o":14.39,"t":"2026-09-24T19:00:00Z","v":24858,"vw":14.363096},{"c":14.27,"h":14.39,"l":14.23,"n":559,"o":14.345,"t":"2026-09-24T19:15:00Z","v":30624,"vw":14.319396},{"c":14.335,"h":14.34,"l":14.22,"n":547,"o":14.27,"t":"2026-09-24T19:30:00Z","v":32613,"vw":14.294783},{"c":14.22,"h":14.335,"l":14.195,"n":1430,"o":14.335,"t":"2026-09-24T19:45:00Z","v":77942,"vw":14.2602},{"c":14.24,"h":14.24,"l":14.24,"n":3,"o":14.24,"t":"2026-09-24T20:00:00Z","v":31528,"vw":14.24},{"c":13.85,"h":14.29,"l":13.8,"n":37,"o":14.29,"t":"2026-09-25T13:30:00Z","v":3066,"vw":14.037872},{"c":13.995,"h":13.995,"l":13.83,"n":61,"o":13.94,"t":"2026-09-25T13:45:00Z","v":1842,"vw":13.964238},{"c":13.75,"h":13.895,"l":13.66,"n":238,"o":13.84,"t":"2026-09-25T14:00:00Z","v":14841,"vw":13.756229},{"c":13.975,"h":13.975,"l":13.67,"n":120,"o":13.84,"t":"2026-09-25T14:15:00Z","v":6983,"vw":13.909397},{"c":14.03,"h":14.03,"l":13.86,"n":74,"o":13.9,"t":"2026-09-25T14:30:00Z","v":2284,"vw":13.925355},{"c":14.05,"h":14.12,"l":13.94,"n":58,"o":14.025,"t":"2026-09-25T14:45:00Z","v":2001,"vw":14.058313},{"c":14.16,"h":14.21,"l":14.1,"n":34,"o":14.13,"t":"2026-09-25T15:00:00Z","v":1877,"vw":14.151429},{"c":14.2,"h":14.3,"l":14.0784,"n":78,"o":14.0784,"t":"2026-09-25T15:15:00Z","v":4265,"vw":14.169993},{"c":14.15,"h":14.3,"l":14.15,"n":98,"o":14.23,"t":"2026-09-25T15:30:00Z","v":4470,"vw":14.230252},{"c":14.0611,"h":14.239,"l":14.0611,"n":23,"o":14.17,"t":"2026-09-25T15:45:00Z","v":1202,"vw":14.184579},{"c":14.33,"h":14.4,"l":14.21,"n":150,"o":14.21,"t":"2026-09-25T16:00:00Z","v":4374,"vw":14.304348},{"c":14.36,"h":14.38,"l":14.32,"n":45,"o":14.32,"t":"2026-09-25T16:15:00Z","v":3057,"vw":14.342095},{"c":14.35,"h":14.4,"l":14.33,"n":93,"o":14.4,"t":"2026-09-25T16:30:00Z","v":3099,"vw":14.356366},{"c":14.38,"h":14.46,"l":14.38,"n":135,"o":14.42,"t":"2026-09-25T16:45:00Z","v":4105,"vw":14.421886},{"c":14.3,"h":14.41,"l":14.3,"n":58,"o":14.41,"t":"2026-09-25T17:00:00Z","v":1472,"vw":14.351992},{"c":14.125,"h":14.3599,"l":14.12,"n":96,"o":14.3599,"t":"2026-09-25T17:15:00Z","v":2926,"vw":14.204093},{"c":14.17,"h":14.17,"l":14.055,"n":29,"o":14.08,"t":"2026-09-25T17:30:00Z","v":639,"vw":14.09},{"c":13.99,"h":14.11,"l":13.94,"n":134,"o":14.11,"t":"2026-09-25T17:45:00Z","v":4802,"vw":14.0287},{"c":13.935,"h":13.995,"l":13.92,"n":125,"o":13.995,"t":"2026-09-25T18:00:00Z","v":2998,"vw":13.948878},{"c":13.91,"h":13.96,"l":13.9,"n":196,"o":13.95,"t":"2026-09-25T18:15:00Z","v":7902,"vw":13.941793},{"c":14.07,"h":14.09,"l":13.955,"n":46,"o":13.955,"t":"2026-09-25T18:30:00Z","v":2412,"vw":14.004474},{"c":14.115,"h":14.2,"l":14.075,"n":140,"o":14.115,"t":"2026-09-25T18:45:00Z","v":5989,"vw":14.140087},{"c":14.1,"h":14.21,"l":14.06,"n":82,"o":14.13,"t":"2026-09-25T19:00:00Z","v":3488,"vw":14.157977},{"c":14.06,"h":14.15,"l":14.01,"n":93,"o":14.15,"t":"2026-09-25T19:15:00Z","v":3285,"vw":14.079019},{"c":14.135,"h":14.135,"l":14.02,"n":190,"o":14.02,"t":"2026-09-25T19:30:00Z","v":6821,"vw":14.067799},{"c":13.97,"h":14.18,"l":13.96,"n":910,"o":14.13,"t":"2026-09-25T19:45:00Z","v":47737,"vw":14.033243},{"c":14.23,"h":14.23,"l":13.99,"n":9,"o":13.99,"t":"2026-09-25T20:00:00Z","v":60256,"vw":13.990404},{"c":13.76,"h":13.93,"l":13.5,"n":62,"o":13.93,"t":"2026-09-28T13:30:00Z","v":4291,"vw":13.792083},{"c":13.645,"h":13.7,"l":13.5,"n":100,"o":13.63,"t":"2026-09-28T13:45:00Z","v":6476,"vw":13.584999},{"c":13.86,"h":13.86,"l":13.635,"n":46,"o":13.645,"t":"2026-09-28T14:00:00Z","v":3928,"vw":13.678057},{"c":13.98,"h":13.99,"l":13.6401,"n":42,"o":13.6401,"t":"2026-09-28T14:15:00Z","v":2419,"vw":13.896634},{"c":13.83,"h":13.97,"l":13.83,"n":7,"o":13.97,"t":"2026-09-28T14:30:00Z","v":454,"vw":13.889753},{"c":13.87,"h":13.87,"l":13.87,"n":11,"o":13.87,"t":"2026-09-28T14:45:00Z","v":549,"vw":13.87},{"c":13.86,"h":13.86,"l":13.86,"n":19,"o":13.86,"t":"2026-09-28T15:00:00Z","v":585,"vw":13.86},{"c":13.96,"h":13.97,"l":13.86,"n":38,"o":13.88,"t":"2026-09-28T15:15:00Z","v":1741,"vw":13.930171},{"c":13.97,"h":13.97,"l":13.81,"n":12,"o":13.81,"t":"2026-09-28T15:30:00Z","v":401,"vw":13.89},{"c":14.095,"h":14.095,"l":13.99,"n":79,"o":13.99,"t":"2026-09-28T15:45:00Z","v":2260,"vw":14.04138},{"c":14.05,"h":14.095,"l":14.05,"n":18,"o":14.095,"t":"2026-09-28T16:00:00Z","v":818,"vw":14.070435},{"c":14.21,"h":14.21,"l":13.97,"n":70,"o":13.99,"t":"2026-09-28T16:15:00Z","v":4946,"vw":14.022822},{"c":14.255,"h":14.31,"l":14.205,"n":26,"o":14.23,"t":"2026-09-28T16:30:00Z","v":2039,"vw":14.248381},{"c":14.165,"h":14.28,"l":14.165,"n":8,"o":14.28,"t":"2026-09-28T16:45:00Z","v":411,"vw":14.203333},{"c":14.335,"h":14.335,"l":14.17,"n":143,"o":14.27,"t":"2026-09-28T17:00:00Z","v":6019,"vw":14.238062},{"c":14.21,"h":14.335,"l":14.1,"n":64,"o":14.335,"t":"2026-09-28T17:15:00Z","v":1632,"vw":14.151875},{"c":14.195,"h":14.195,"l":14.15,"n":23,"o":14.15,"t":"2026-09-28T17:30:00Z","v":360,"vw":14.1725},{"c":14.23,"h":14.27,"l":14.1701,"n":76,"o":14.27,"t":"2026-09-28T17:45:00Z","v":3037,"vw":14.222591},{"c":14.25,"h":14.255,"l":14.14,"n":67,"o":14.16,"t":"2026-09-28T18:00:00Z","v":3656,"vw":14.218562},{"c":14.15,"h":14.28,"l":14.15,"n":64,"o":14.23,"t":"2026-09-28T18:15:00Z","v":2670,"vw":14.190783},{"c":14.165,"h":14.185,"l":14.07,"n":23,"o":14.185,"t":"2026-09-28T18:30:00Z","v":853,"vw":14.14},{"c":14.295,"h":14.3,"l":14.15,"n":180,"o":14.24,"t":"2026-09-28T18:45:00Z","v":6859,"vw":14.215894},{"c":14.29,"h":14.37,"l":14.26,"n":183,"o":14.28,"t":"2026-09-28T19:00:00Z","v":22371,"vw":14.330481},{"c":14.54,"h":14.555,"l":14.19,"n":277,"o":14.295,"t":"2026-09-28T19:15:00Z","v":36711,"vw":14.384164},{"c":14.61,"h":14.755,"l":14.5,"n":304,"o":14.535,"t":"2026-09-28T19:30:00Z","v":16426,"vw":14.593968},{"c":14.46,"h":14.63,"l":14.39,"n":1323,"o":14.53,"t":"2026-09-28T19:45:00Z","v":80301,"vw":14.550243},{"c":14.89,"h":14.89,"l":14.53,"n":32,"o":14.53,"t":"2026-09-28T20:00:00Z","v":58359,"vw":14.534122},{"c":15.75,"h":15.784,"l":15,"n":38,"o":15,"t":"2026-09-28T21:30:00Z","v":3297,"vw":15.29475},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-09-28T21:45:00Z","v":500,"vw":15.1},{"c":15.3,"h":15.8,"l":15.3,"n":20,"o":15.69,"t":"2026-09-28T22:00:00Z","v":3525,"vw":15.72957},{"c":15.49,"h":15.49,"l":14.8,"n":3,"o":15.1,"t":"2026-09-28T22:15:00Z","v":300,"vw":15.13},{"c":15,"h":16,"l":15,"n":6,"o":16,"t":"2026-09-29T11:00:00Z","v":3247,"vw":15.859199},{"c":15.78,"h":15.78,"l":15.78,"n":1,"o":15.78,"t":"2026-09-29T11:45:00Z","v":110,"vw":15.78},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-09-29T12:45:00Z","v":133,"vw":15},{"c":15.37,"h":15.62,"l":14.58,"n":433,"o":14.66,"t":"2026-09-29T13:30:00Z","v":40522,"vw":15.231472},{"c":15.305,"h":15.49,"l":15.08,"n":367,"o":15.37,"t":"2026-09-29T13:45:00Z","v":19870,"vw":15.249697},{"c":15.2,"h":15.41,"l":15.2,"n":156,"o":15.2,"t":"2026-09-29T14:00:00Z","v":9798,"vw":15.295922},{"c":14.775,"h":15.255,"l":14.62,"n":642,"o":15.25,"t":"2026-09-29T14:15:00Z","v":23242,"vw":14.853255},{"c":14.56,"h":14.75,"l":14.38,"n":357,"o":14.75,"t":"2026-09-29T14:30:00Z","v":17357,"vw":14.517296},{"c":14.4625,"h":14.56,"l":14.21,"n":661,"o":14.56,"t":"2026-09-29T14:45:00Z","v":35299,"vw":14.438051},{"c":14.3,"h":14.465,"l":14.3,"n":319,"o":14.465,"t":"2026-09-29T15:00:00Z","v":15261,"vw":14.362414},{"c":14.26,"h":14.345,"l":14.16,"n":424,"o":14.3,"t":"2026-09-29T15:15:00Z","v":17708,"vw":14.252365},{"c":14.31,"h":14.405,"l":14.255,"n":420,"o":14.26,"t":"2026-09-29T15:30:00Z","v":22640,"vw":14.347413},{"c":14.36,"h":14.47,"l":14.28,"n":354,"o":14.31,"t":"2026-09-29T15:45:00Z","v":17423,"vw":14.367982},{"c":14.36,"h":14.455,"l":14.325,"n":276,"o":14.36,"t":"2026-09-29T16:00:00Z","v":13752,"vw":14.403753},{"c":14.59,"h":14.655,"l":14.28,"n":437,"o":14.37,"t":"2026-09-29T16:15:00Z","v":14874,"vw":14.416389},{"c":14.515,"h":14.62,"l":14.48,"n":439,"o":14.58,"t":"2026-09-29T16:30:00Z","v":21847,"vw":14.569498},{"c":14.53,"h":14.59,"l":14.45,"n":244,"o":14.525,"t":"2026-09-29T16:45:00Z","v":14872,"vw":14.525413},{"c":14.565,"h":14.635,"l":14.46,"n":468,"o":14.54,"t":"2026-09-29T17:00:00Z","v":23887,"vw":14.548627},{"c":14.58,"h":14.61,"l":14.555,"n":107,"o":14.59,"t":"2026-09-29T17:15:00Z","v":6929,"vw":14.585776},{"c":14.655,"h":14.655,"l":14.55,"n":264,"o":14.59,"t":"2026-09-29T17:30:00Z","v":13613,"vw":14.613967},{"c":14.9,"h":14.925,"l":14.65,"n":437,"o":14.67,"t":"2026-09-29T17:45:00Z","v":22839,"vw":14.734611},{"c":14.82,"h":15.095,"l":14.725,"n":361,"o":14.95,"t":"2026-09-29T18:00:00Z","v":21516,"vw":14.946533},{"c":14.755,"h":14.8,"l":14.73,"n":267,"o":14.8,"t":"2026-09-29T18:15:00Z","v":10012,"vw":14.753211},{"c":14.63,"h":14.77,"l":14.6,"n":456,"o":14.765,"t":"2026-09-29T18:30:00Z","v":18113,"vw":14.675129},{"c":14.62,"h":14.69,"l":14.61,"n":328,"o":14.63,"t":"2026-09-29T18:45:00Z","v":11419,"vw":14.654583},{"c":14.68,"h":14.69,"l":14.61,"n":350,"o":14.65,"t":"2026-09-29T19:00:00Z","v":17211,"vw":14.651258},{"c":14.6899,"h":14.73,"l":14.63,"n":427,"o":14.68,"t":"2026-09-29T19:15:00Z","v":19166,"vw":14.686984},{"c":14.64,"h":14.73,"l":14.6,"n":510,"o":14.6432,"t":"2026-09-29T19:30:00Z","v":25082,"vw":14.669443},{"c":14.79,"h":14.84,"l":14.615,"n":1797,"o":14.615,"t":"2026-09-29T19:45:00Z","v":102036,"vw":14.759981},{"c":14.76,"h":14.76,"l":14.76,"n":11,"o":14.76,"t":"2026-09-29T20:00:00Z","v":93849,"vw":14.76},{"c":14.47,"h":14.89,"l":14.24,"n":148,"o":14.89,"t":"2026-09-30T13:30:00Z","v":14746,"vw":14.507475},{"c":14.59,"h":14.59,"l":14.23,"n":55,"o":14.23,"t":"2026-09-30T13:45:00Z","v":4084,"vw":14.404535},{"c":14.5825,"h":14.65,"l":14.465,"n":19,"o":14.465,"t":"2026-09-30T14:00:00Z","v":1731,"vw":14.607344},{"c":14.34,"h":14.36,"l":14.34,"n":14,"o":14.36,"t":"2026-09-30T14:15:00Z","v":556,"vw":14.344},{"c":14.6125,"h":14.68,"l":14.34,"n":89,"o":14.34,"t":"2026-09-30T14:30:00Z","v":6895,"vw":14.630563},{"c":14.595,"h":14.67,"l":14.5,"n":176,"o":14.5,"t":"2026-09-30T14:45:00Z","v":4529,"vw":14.628716},{"c":14.55,"h":14.595,"l":14.55,"n":15,"o":14.595,"t":"2026-09-30T15:00:00Z","v":434,"vw":14.57375},{"c":14.845,"h":14.91,"l":14.54,"n":103,"o":14.56,"t":"2026-09-30T15:15:00Z","v":6232,"vw":14.719297},{"c":14.625,"h":14.87,"l":14.6,"n":71,"o":14.845,"t":"2026-09-30T15:30:00Z","v":5609,"vw":14.755157},{"c":14.71,"h":14.71,"l":14.55,"n":60,"o":14.58,"t":"2026-09-30T15:45:00Z","v":3089,"vw":14.656966},{"c":14.62,"h":14.62,"l":14.61,"n":18,"o":14.61,"t":"2026-09-30T16:15:00Z","v":491,"vw":14.613333},{"c":14.65,"h":14.67,"l":14.5801,"n":75,"o":14.63,"t":"2026-09-30T16:30:00Z","v":3388,"vw":14.637958},{"c":14.54,"h":14.62,"l":14.51,"n":129,"o":14.62,"t":"2026-09-30T16:45:00Z","v":4597,"vw":14.568751},{"c":14.52,"h":14.68,"l":14.52,"n":148,"o":14.54,"t":"2026-09-30T17:00:00Z","v":7887,"vw":14.583196},{"c":14.37,"h":14.605,"l":14.37,"n":29,"o":14.605,"t":"2026-09-30T17:15:00Z","v":1430,"vw":14.495236},{"c":14.55,"h":14.56,"l":14.5,"n":74,"o":14.51,"t":"2026-09-30T17:30:00Z","v":4236,"vw":14.526703},{"c":14.55,"h":14.55,"l":14.49,"n":13,"o":14.49,"t":"2026-09-30T17:45:00Z","v":448,"vw":14.512989},{"c":14.45,"h":14.45,"l":14.45,"n":13,"o":14.45,"t":"2026-09-30T18:00:00Z","v":404,"vw":14.45},{"c":14.49,"h":14.55,"l":14.445,"n":40,"o":14.445,"t":"2026-09-30T18:15:00Z","v":1598,"vw":14.485},{"c":14.47,"h":14.58,"l":14.47,"n":143,"o":14.49,"t":"2026-09-30T18:30:00Z","v":3113,"vw":14.532164},{"c":14.435,"h":14.54,"l":14.36,"n":93,"o":14.54,"t":"2026-09-30T18:45:00Z","v":3372,"vw":14.442948},{"c":14.58,"h":14.58,"l":14.4,"n":205,"o":14.435,"t":"2026-09-30T19:00:00Z","v":9396,"vw":14.502001},{"c":14.68,"h":15,"l":14.585,"n":493,"o":14.61,"t":"2026-09-30T19:15:00Z","v":28328,"vw":14.787636},{"c":14.7,"h":14.76,"l":14.64,"n":229,"o":14.68,"t":"2026-09-30T19:30:00Z","v":8099,"vw":14.718352},{"c":14.58,"h":14.78,"l":14.56,"n":920,"o":14.665,"t":"2026-09-30T19:45:00Z","v":49228,"vw":14.676712},{"c":14.59,"h":14.59,"l":14.59,"n":10,"o":14.59,"t":"2026-09-30T20:00:00Z","v":101067,"vw":14.59},{"c":14.71,"h":14.73,"l":14.475,"n":42,"o":14.61,"t":"2026-10-01T13:30:00Z","v":2516,"vw":14.572083},{"c":14.455,"h":14.56,"l":14.37,"n":56,"o":14.53,"t":"2026-10-01T13:45:00Z","v":2386,"vw":14.46524},{"c":14.385,"h":14.55,"l":14.36,"n":38,"o":14.45,"t":"2026-10-01T14:00:00Z","v":1841,"vw":14.451741},{"c":14.21,"h":14.54,"l":14.21,"n":50,"o":14.39,"t":"2026-10-01T14:15:00Z","v":2741,"vw":14.299762},{"c":14.12,"h":14.195,"l":14.12,"n":27,"o":14.195,"t":"2026-10-01T14:30:00Z","v":505,"vw":14.17},{"c":14.27,"h":14.32,"l":14.1,"n":67,"o":14.19,"t":"2026-10-01T14:45:00Z","v":2020,"vw":14.233571},{"c":14.27,"h":14.35,"l":14.23,"n":171,"o":14.33,"t":"2026-10-01T15:00:00Z","v":3579,"vw":14.284675},{"c":14.3,"h":14.43,"l":14.275,"n":78,"o":14.31,"t":"2026-10-01T15:15:00Z","v":3150,"vw":14.359287},{"c":14.36,"h":14.36,"l":14.245,"n":55,"o":14.245,"t":"2026-10-01T15:30:00Z","v":1754,"vw":14.325555},{"c":14.3,"h":14.3,"l":14.3,"n":25,"o":14.3,"t":"2026-10-01T15:45:00Z","v":551,"vw":14.3},{"c":14.27,"h":14.41,"l":14.27,"n":112,"o":14.4,"t":"2026-10-01T16:00:00Z","v":4038,"vw":14.352837},{"c":14.48,"h":14.48,"l":14.325,"n":82,"o":14.325,"t":"2026-10-01T16:15:00Z","v":2330,"vw":14.376213},{"c":14.36,"h":14.37,"l":14.36,"n":3,"o":14.37,"t":"2026-10-01T16:45:00Z","v":260,"vw":14.365},{"c":14.215,"h":14.36,"l":14.215,"n":134,"o":14.36,"t":"2026-10-01T17:00:00Z","v":5386,"vw":14.291807},{"c":14.38,"h":14.41,"l":14.225,"n":82,"o":14.225,"t":"2026-10-01T17:15:00Z","v":4138,"vw":14.354594},{"c":14.38,"h":14.45,"l":14.34,"n":52,"o":14.44,"t":"2026-10-01T17:30:00Z","v":2002,"vw":14.415834},{"c":14.17,"h":14.37,"l":14.17,"n":18,"o":14.37,"t":"2026-10-01T17:45:00Z","v":774,"vw":14.269167},{"c":14.225,"h":14.245,"l":14.17,"n":25,"o":14.245,"t":"2026-10-01T18:00:00Z","v":872,"vw":14.213333},{"c":14.29,"h":14.35,"l":14.2401,"n":113,"o":14.31,"t":"2026-10-01T18:15:00Z","v":4746,"vw":14.314111},{"c":14.245,"h":14.37,"l":14.2,"n":102,"o":14.34,"t":"2026-10-01T18:30:00Z","v":3393,"vw":14.289091},{"c":14.25,"h":14.33,"l":14.22,"n":52,"o":14.245,"t":"2026-10-01T18:45:00Z","v":2074,"vw":14.282873},{"c":14.22,"h":14.31,"l":14.22,"n":128,"o":14.3,"t":"2026-10-01T19:00:00Z","v":3732,"vw":14.253568},{"c":14.29,"h":14.55,"l":14.22,"n":575,"o":14.25,"t":"2026-10-01T19:15:00Z","v":45359,"vw":14.424524},{"c":14.25,"h":14.36,"l":14.23,"n":244,"o":14.34,"t":"2026-10-01T19:30:00Z","v":16477,"vw":14.325475},{"c":14.28,"h":14.31,"l":14.2,"n":782,"o":14.24,"t":"2026-10-01T19:45:00Z","v":54819,"vw":14.253384},{"c":14.26,"h":14.26,"l":14.26,"n":6,"o":14.26,"t":"2026-10-01T20:00:00Z","v":60985,"vw":14.26},{"c":14.26,"h":14.26,"l":14.26,"n":1,"o":14.26,"t":"2026-10-01T20:15:00Z","v":51891,"vw":14.26},{"c":14.205,"h":14.48,"l":14.07,"n":126,"o":14.48,"t":"2026-10-02T13:30:00Z","v":4144,"vw":14.378512},{"c":14.32,"h":14.34,"l":14.19,"n":46,"o":14.28,"t":"2026-10-02T13:45:00Z","v":2213,"vw":14.272813},{"c":14.46,"h":14.46,"l":14.36,"n":77,"o":14.36,"t":"2026-10-02T14:00:00Z","v":3623,"vw":14.409898},{"c":14.41,"h":14.55,"l":14.34,"n":62,"o":14.55,"t":"2026-10-02T14:15:00Z","v":1970,"vw":14.435617},{"c":14.345,"h":14.36,"l":14.31,"n":16,"o":14.31,"t":"2026-10-02T14:30:00Z","v":395,"vw":14.338333},{"c":14.52,"h":14.52,"l":14.36,"n":171,"o":14.36,"t":"2026-10-02T14:45:00Z","v":2738,"vw":14.467847},{"c":14.26,"h":14.5,"l":14.23,"n":225,"o":14.5,"t":"2026-10-02T15:00:00Z","v":6682,"vw":14.397427},{"c":14.21,"h":14.3,"l":14.17,"n":77,"o":14.3,"t":"2026-10-02T15:15:00Z","v":2106,"vw":14.235294},{"c":14.275,"h":14.31,"l":14.21,"n":52,"o":14.27,"t":"2026-10-02T15:30:00Z","v":1753,"vw":14.269423},{"c":14.32,"h":14.365,"l":14.32,"n":47,"o":14.33,"t":"2026-10-02T15:45:00Z","v":1472,"vw":14.338125},{"c":14.33,"h":14.42,"l":14.33,"n":36,"o":14.36,"t":"2026-10-02T16:00:00Z","v":1038,"vw":14.367},{"c":14.34,"h":14.38,"l":14.34,"n":66,"o":14.38,"t":"2026-10-02T16:15:00Z","v":2153,"vw":14.351962},{"c":14.32,"h":14.36,"l":14.3,"n":27,"o":14.36,"t":"2026-10-02T16:30:00Z","v":993,"vw":14.325714},{"c":14.395,"h":14.49,"l":14.27,"n":423,"o":14.31,"t":"2026-10-02T16:45:00Z","v":19604,"vw":14.423504},{"c":14.29,"h":14.36,"l":14.29,"n":101,"o":14.355,"t":"2026-10-02T17:00:00Z","v":3638,"vw":14.343261},{"c":14.28,"h":14.305,"l":14.27,"n":75,"o":14.305,"t":"2026-10-02T17:15:00Z","v":2766,"vw":14.289168},{"c":14.315,"h":14.335,"l":14.285,"n":110,"o":14.285,"t":"2026-10-02T17:30:00Z","v":4794,"vw":14.303848},{"c":14.36,"h":14.36,"l":14.32,"n":45,"o":14.32,"t":"2026-10-02T17:45:00Z","v":1951,"vw":14.354996},{"c":14.3,"h":14.35,"l":14.3,"n":28,"o":14.35,"t":"2026-10-02T18:00:00Z","v":563,"vw":14.333333},{"c":14.33,"h":14.33,"l":14.28,"n":130,"o":14.325,"t":"2026-10-02T18:15:00Z","v":4357,"vw":14.304637},{"c":14.34,"h":14.34,"l":14.31,"n":48,"o":14.31,"t":"2026-10-02T18:30:00Z","v":1221,"vw":14.327203},{"c":14.325,"h":14.325,"l":14.3,"n":39,"o":14.315,"t":"2026-10-02T18:45:00Z","v":836,"vw":14.313333},{"c":14.35,"h":14.36,"l":14.35,"n":74,"o":14.35,"t":"2026-10-02T19:00:00Z","v":2413,"vw":14.35134},{"c":14.35,"h":14.44,"l":14.265,"n":407,"o":14.35,"t":"2026-10-02T19:15:00Z","v":32174,"vw":14.360106},{"c":14.46,"h":14.55,"l":14.35,"n":190,"o":14.41,"t":"2026-10-02T19:30:00Z","v":11068,"vw":14.447005},{"c":14.35,"h":14.51,"l":14.27,"n":729,"o":14.46,"t":"2026-10-02T19:45:00Z","v":40234,"vw":14.350748},{"c":14.32,"h":14.32,"l":14.32,"n":7,"o":14.32,"t":"2026-10-02T20:00:00Z","v":101906,"vw":14.32},{"c":14.32,"h":14.32,"l":14.32,"n":1,"o":14.32,"t":"2026-10-02T20:15:00Z","v":6920,"vw":14.32},{"c":14.61,"h":14.92,"l":14.61,"n":4,"o":14.91,"t":"2026-10-05T11:30:00Z","v":341,"vw":14.789412},{"c":14.75,"h":14.75,"l":14.75,"n":2,"o":14.75,"t":"2026-10-05T11:45:00Z","v":988,"vw":14.75},{"c":13.97,"h":14.42,"l":13.925,"n":81,"o":14.42,"t":"2026-10-05T13:30:00Z","v":3249,"vw":14.215509},{"c":13.8012,"h":14.08,"l":13.74,"n":174,"o":13.885,"t":"2026-10-05T13:45:00Z","v":6400,"vw":13.919161},{"c":13.87,"h":14,"l":13.82,"n":117,"o":13.97,"t":"2026-10-05T14:00:00Z","v":1510,"vw":13.904375},{"c":13.77,"h":13.93,"l":13.68,"n":87,"o":13.865,"t":"2026-10-05T14:15:00Z","v":2463,"vw":13.792811},{"c":13.7681,"h":13.803,"l":13.63,"n":270,"o":13.66,"t":"2026-10-05T14:30:00Z","v":7607,"vw":13.732598},{"c":13.75,"h":13.84,"l":13.72,"n":90,"o":13.72,"t":"2026-10-05T14:45:00Z","v":2620,"vw":13.771728},{"c":13.785,"h":13.8674,"l":13.73,"n":129,"o":13.735,"t":"2026-10-05T15:00:00Z","v":2370,"vw":13.800098},{"c":13.87,"h":13.87,"l":13.71,"n":66,"o":13.82,"t":"2026-10-05T15:15:00Z","v":2141,"vw":13.796428},{"c":13.925,"h":14.02,"l":13.865,"n":101,"o":13.92,"t":"2026-10-05T15:30:00Z","v":4186,"vw":13.934355},{"c":13.95,"h":14.05,"l":13.885,"n":134,"o":13.98,"t":"2026-10-05T15:45:00Z","v":2515,"vw":13.989477},{"c":14.025,"h":14.025,"l":13.84,"n":61,"o":13.84,"t":"2026-10-05T16:00:00Z","v":2074,"vw":13.941154},{"c":14.04,"h":14.04,"l":14.03,"n":18,"o":14.03,"t":"2026-10-05T16:15:00Z","v":380,"vw":14.033976},{"c":14.27,"h":14.27,"l":14.05,"n":104,"o":14.05,"t":"2026-10-05T16:30:00Z","v":3257,"vw":14.1714},{"c":14.16,"h":14.225,"l":14.16,"n":47,"o":14.19,"t":"2026-10-05T16:45:00Z","v":991,"vw":14.189941},{"c":14.01,"h":14.185,"l":14,"n":181,"o":14.175,"t":"2026-10-05T17:00:00Z","v":6302,"vw":14.11153},{"c":14.11,"h":14.11,"l":14.01,"n":87,"o":14.04,"t":"2026-10-05T17:15:00Z","v":3908,"vw":14.063595},{"c":14.015,"h":14.13,"l":13.96,"n":82,"o":14.115,"t":"2026-10-05T17:30:00Z","v":4198,"vw":14.043773},{"c":13.97,"h":14.07,"l":13.97,"n":118,"o":14.02,"t":"2026-10-05T17:45:00Z","v":4883,"vw":14.030009},{"c":13.98,"h":14.02,"l":13.9413,"n":26,"o":13.9413,"t":"2026-10-05T18:00:00Z","v":974,"vw":13.977103},{"c":13.99,"h":14.025,"l":13.98,"n":34,"o":13.98,"t":"2026-10-05T18:15:00Z","v":1702,"vw":13.999247},{"c":14.02,"h":14.105,"l":14,"n":120,"o":14.06,"t":"2026-10-05T18:30:00Z","v":4996,"vw":14.070624},{"c":14.02,"h":14.02,"l":13.98,"n":20,"o":14,"t":"2026-10-05T18:45:00Z","v":605,"vw":13.997822},{"c":14.025,"h":14.03,"l":13.98,"n":141,"o":14.025,"t":"2026-10-05T19:00:00Z","v":3384,"vw":14.00674},{"c":13.92,"h":14.025,"l":13.92,"n":181,"o":14.025,"t":"2026-10-05T19:15:00Z","v":4777,"vw":13.981112},{"c":13.9,"h":13.95,"l":13.86,"n":204,"o":13.945,"t":"2026-10-05T19:30:00Z","v":5086,"vw":13.899235},{"c":13.96,"h":13.99,"l":13.86,"n":843,"o":13.9,"t":"2026-10-05T19:45:00Z","v":37004,"vw":13.920435},{"c":13.94,"h":13.94,"l":13.94,"n":10,"o":13.94,"t":"2026-10-05T20:00:00Z","v":51497,"vw":13.94},{"c":14.29,"h":14.29,"l":14.29,"n":1,"o":14.29,"t":"2026-10-06T11:45:00Z","v":150,"vw":14.29},{"c":14.47,"h":14.9291,"l":14.3,"n":454,"o":14.78,"t":"2026-10-06T13:30:00Z","v":29288,"vw":14.636177},{"c":14.34,"h":14.68,"l":14.07,"n":335,"o":14.61,"t":"2026-10-06T13:45:00Z","v":23172,"vw":14.362091},{"c":14.275,"h":14.5309,"l":14.19,"n":143,"o":14.41,"t":"2026-10-06T14:00:00Z","v":4774,"vw":14.357963},{"c":14.31,"h":14.37,"l":14.19,"n":64,"o":14.19,"t":"2026-10-06T14:15:00Z","v":6432,"vw":14.299072},{"c":14.17,"h":14.335,"l":13.99,"n":178,"o":14.28,"t":"2026-10-06T14:30:00Z","v":11461,"vw":14.091902},{"c":14.35,"h":14.425,"l":14.1526,"n":182,"o":14.1526,"t":"2026-10-06T14:45:00Z","v":18468,"vw":14.303984},{"c":14.36,"h":14.54,"l":14.28,"n":88,"o":14.28,"t":"2026-10-06T15:00:00Z","v":3880,"vw":14.441241},{"c":14.135,"h":14.45,"l":14.06,"n":225,"o":14.38,"t":"2026-10-06T15:15:00Z","v":17099,"vw":14.222629},{"c":14.085,"h":14.135,"l":13.97,"n":99,"o":14.135,"t":"2026-10-06T15:30:00Z","v":5520,"vw":14.038783},{"c":14.075,"h":14.085,"l":13.99,"n":85,"o":14.01,"t":"2026-10-06T15:45:00Z","v":2987,"vw":14.033032},{"c":14.01,"h":14.09,"l":14,"n":35,"o":14.09,"t":"2026-10-06T16:00:00Z","v":1617,"vw":14.05625},{"c":13.85,"h":14.015,"l":13.85,"n":243,"o":14.01,"t":"2026-10-06T16:15:00Z","v":15207,"vw":13.94763},{"c":13.82,"h":13.87,"l":13.75,"n":123,"o":13.82,"t":"2026-10-06T16:30:00Z","v":10737,"vw":13.797476},{"c":13.725,"h":13.81,"l":13.695,"n":133,"o":13.81,"t":"2026-10-06T16:45:00Z","v":7493,"vw":13.768672},{"c":13.54,"h":13.7,"l":13.54,"n":59,"o":13.7,"t":"2026-10-06T17:00:00Z","v":4071,"vw":13.61502},{"c":13.47,"h":13.53,"l":13.47,"n":51,"o":13.53,"t":"2026-10-06T17:15:00Z","v":1460,"vw":13.4947},{"c":13.57,"h":13.57,"l":13.49,"n":59,"o":13.525,"t":"2026-10-06T17:30:00Z","v":1573,"vw":13.528125},{"c":13.675,"h":13.7,"l":13.57,"n":145,"o":13.58,"t":"2026-10-06T17:45:00Z","v":13673,"vw":13.639186},{"c":13.69,"h":13.71,"l":13.65,"n":76,"o":13.675,"t":"2026-10-06T18:00:00Z","v":3811,"vw":13.694417},{"c":13.795,"h":13.83,"l":13.69,"n":313,"o":13.69,"t":"2026-10-06T18:15:00Z","v":25177,"vw":13.767865},{"c":13.83,"h":14.09,"l":13.77,"n":427,"o":13.77,"t":"2026-10-06T18:30:00Z","v":42523,"vw":13.941618},{"c":13.74,"h":13.905,"l":13.74,"n":369,"o":13.83,"t":"2026-10-06T18:45:00Z","v":99781,"vw":13.830199},{"c":13.78,"h":13.92,"l":13.77,"n":192,"o":13.77,"t":"2026-10-06T19:00:00Z","v":15603,"vw":13.839702},{"c":13.74,"h":13.785,"l":13.72,"n":166,"o":13.78,"t":"2026-10-06T19:15:00Z","v":7359,"vw":13.75602},{"c":13.52,"h":13.74,"l":13.5,"n":256,"o":13.74,"t":"2026-10-06T19:30:00Z","v":14622,"vw":13.618667},{"c":13.6,"h":13.62,"l":13.455,"n":864,"o":13.565,"t":"2026-10-06T19:45:00Z","v":47784,"vw":13.542283},{"c":13.57,"h":13.57,"l":13.57,"n":8,"o":13.57,"t":"2026-10-06T20:00:00Z","v":42915,"vw":13.57},{"c":13.525,"h":13.53,"l":13.265,"n":148,"o":13.47,"t":"2026-10-07T13:30:00Z","v":21006,"vw":13.377172},{"c":13.71,"h":13.765,"l":13.3101,"n":89,"o":13.3101,"t":"2026-10-07T13:45:00Z","v":6067,"vw":13.465889},{"c":13.84,"h":13.92,"l":13.675,"n":258,"o":13.72,"t":"2026-10-07T14:00:00Z","v":63199,"vw":13.827554},{"c":13.76,"h":13.85,"l":13.745,"n":94,"o":13.8425,"t":"2026-10-07T14:15:00Z","v":57426,"vw":13.801787},{"c":13.9,"h":14.2,"l":13.78,"n":567,"o":13.79,"t":"2026-10-07T14:30:00Z","v":56396,"vw":13.9932},{"c":13.8,"h":13.93,"l":13.75,"n":394,"o":13.87,"t":"2026-10-07T14:45:00Z","v":56790,"vw":13.822007},{"c":13.65,"h":13.845,"l":13.61,"n":127,"o":13.845,"t":"2026-10-07T15:00:00Z","v":9159,"vw":13.659324},{"c":13.68,"h":13.74,"l":13.58,"n":220,"o":13.65,"t":"2026-10-07T15:15:00Z","v":395408,"vw":13.603249},{"c":13.75,"h":13.79,"l":13.65,"n":137,"o":13.65,"t":"2026-10-07T15:30:00Z","v":9402,"vw":13.679054},{"c":13.95,"h":13.95,"l":13.68,"n":207,"o":13.7,"t":"2026-10-07T15:45:00Z","v":11033,"vw":13.763706},{"c":13.8,"h":14.01,"l":13.65,"n":234,"o":14.01,"t":"2026-10-07T16:00:00Z","v":14294,"vw":13.78162},{"c":13.735,"h":13.85,"l":13.73,"n":130,"o":13.83,"t":"2026-10-07T16:15:00Z","v":12317,"vw":13.816327},{"c":13.67,"h":13.83,"l":13.67,"n":222,"o":13.735,"t":"2026-10-07T16:30:00Z","v":13946,"vw":13.715664},{"c":13.75,"h":13.77,"l":13.64,"n":287,"o":13.65,"t":"2026-10-07T16:45:00Z","v":20906,"vw":13.690523},{"c":13.83,"h":13.86,"l":13.74,"n":225,"o":13.75,"t":"2026-10-07T17:00:00Z","v":25831,"vw":13.764579},{"c":13.76,"h":13.785,"l":13.73,"n":233,"o":13.785,"t":"2026-10-07T17:15:00Z","v":10183,"vw":13.753904},{"c":13.85,"h":13.87,"l":13.78,"n":123,"o":13.78,"t":"2026-10-07T17:30:00Z","v":4228,"vw":13.817491},{"c":13.69,"h":13.82,"l":13.69,"n":186,"o":13.82,"t":"2026-10-07T17:45:00Z","v":16132,"vw":13.709527},{"c":13.72,"h":13.74,"l":13.66,"n":187,"o":13.74,"t":"2026-10-07T18:00:00Z","v":7563,"vw":13.696284},{"c":13.785,"h":13.785,"l":13.69,"n":190,"o":13.7,"t":"2026-10-07T18:15:00Z","v":7423,"vw":13.732301},{"c":13.76,"h":13.85,"l":13.75,"n":215,"o":13.785,"t":"2026-10-07T18:30:00Z","v":8262,"vw":13.793994},{"c":13.66,"h":13.79,"l":13.65,"n":228,"o":13.76,"t":"2026-10-07T18:45:00Z","v":18800,"vw":13.701745},{"c":13.71,"h":13.72,"l":13.65,"n":236,"o":13.67,"t":"2026-10-07T19:00:00Z","v":11531,"vw":13.6813},{"c":13.4225,"h":13.72,"l":13.375,"n":579,"o":13.72,"t":"2026-10-07T19:15:00Z","v":32221,"vw":13.5108},{"c":13.49,"h":13.5299,"l":13.41,"n":334,"o":13.41,"t":"2026-10-07T19:30:00Z","v":15993,"vw":13.470672},{"c":13.51,"h":13.63,"l":13.45,"n":1209,"o":13.49,"t":"2026-10-07T19:45:00Z","v":74661,"vw":13.527539},{"c":13.49,"h":13.49,"l":13.49,"n":7,"o":13.49,"t":"2026-10-07T20:00:00Z","v":54009,"vw":13.49},{"c":13.22,"h":13.405,"l":12.98,"n":64,"o":13.39,"t":"2026-10-08T13:30:00Z","v":8262,"vw":13.198284},{"c":13.3,"h":13.5899,"l":13.05,"n":72,"o":13.06,"t":"2026-10-08T13:45:00Z","v":3756,"vw":13.41757},{"c":13.18,"h":13.29,"l":13.09,"n":20,"o":13.29,"t":"2026-10-08T14:00:00Z","v":785,"vw":13.186667},{"c":13.23,"h":13.23,"l":13.14,"n":16,"o":13.16,"t":"2026-10-08T14:15:00Z","v":891,"vw":13.162857},{"c":13.27,"h":13.27,"l":13.1305,"n":28,"o":13.145,"t":"2026-10-08T14:30:00Z","v":1246,"vw":13.193833},{"c":13.29,"h":13.315,"l":13.19,"n":56,"o":13.315,"t":"2026-10-08T14:45:00Z","v":4114,"vw":13.217434},{"c":13.46,"h":13.46,"l":13.22,"n":39,"o":13.22,"t":"2026-10-08T15:00:00Z","v":1652,"vw":13.32375},{"c":13.52,"h":13.54,"l":13.37,"n":69,"o":13.46,"t":"2026-10-08T15:15:00Z","v":4243,"vw":13.482293},{"c":13.36,"h":13.36,"l":13.36,"n":7,"o":13.36,"t":"2026-10-08T15:30:00Z","v":201,"vw":13.36},{"c":13.45,"h":13.49,"l":13.435,"n":34,"o":13.435,"t":"2026-10-08T15:45:00Z","v":1253,"vw":13.453307},{"c":13.53,"h":13.565,"l":13.44,"n":60,"o":13.44,"t":"2026-10-08T16:00:00Z","v":1931,"vw":13.5065},{"c":13.56,"h":13.61,"l":13.48,"n":47,"o":13.48,"t":"2026-10-08T16:15:00Z","v":1905,"vw":13.543674},{"c":13.58,"h":13.62,"l":13.53,"n":71,"o":13.55,"t":"2026-10-08T16:30:00Z","v":3589,"vw":13.56018},{"c":13.865,"h":13.91,"l":13.52,"n":160,"o":13.575,"t":"2026-10-08T16:45:00Z","v":11993,"vw":13.74253},{"c":13.955,"h":13.99,"l":13.885,"n":110,"o":13.91,"t":"2026-10-08T17:00:00Z","v":5259,"vw":13.943882},{"c":14.07,"h":14.07,"l":13.94,"n":119,"o":14.005,"t":"2026-10-08T17:15:00Z","v":4435,"vw":13.982803},{"c":14.085,"h":14.3143,"l":13.9708,"n":300,"o":13.9708,"t":"2026-10-08T17:30:00Z","v":21173,"vw":14.145025},{"c":14.1,"h":14.1785,"l":13.965,"n":168,"o":14.07,"t":"2026-10-08T17:45:00Z","v":11453,"vw":14.029436},{"c":14.235,"h":14.26,"l":14.11,"n":144,"o":14.11,"t":"2026-10-08T18:00:00Z","v":3564,"vw":14.188785},{"c":14.145,"h":14.25,"l":14.09,"n":118,"o":14.25,"t":"2026-10-08T18:15:00Z","v":3886,"vw":14.136569},{"c":14.11,"h":14.16,"l":14.04,"n":192,"o":14.085,"t":"2026-10-08T18:30:00Z","v":7145,"vw":14.087269},{"c":14.36,"h":14.36,"l":14.06,"n":357,"o":14.11,"t":"2026-10-08T18:45:00Z","v":47927,"vw":14.209054},{"c":14.565,"h":14.61,"l":14.25,"n":448,"o":14.375,"t":"2026-10-08T19:00:00Z","v":34343,"vw":14.493607},{"c":14.43,"h":14.6,"l":14.34,"n":286,"o":14.565,"t":"2026-10-08T19:15:00Z","v":12159,"vw":14.438206},{"c":14.375,"h":14.465,"l":14.33,"n":256,"o":14.42,"t":"2026-10-08T19:30:00Z","v":12279,"vw":14.388936},{"c":14.13,"h":14.375,"l":14.045,"n":709,"o":14.375,"t":"2026-10-08T19:45:00Z","v":38887,"vw":14.177706},{"c":14.12,"h":14.12,"l":14.12,"n":6,"o":14.12,"t":"2026-10-08T20:00:00Z","v":42628,"vw":14.12},{"c":14.35,"h":14.43,"l":14.07,"n":71,"o":14.07,"t":"2026-10-09T13:30:00Z","v":8364,"vw":14.355987},{"c":14.94,"h":14.995,"l":14.29,"n":102,"o":14.29,"t":"2026-10-09T13:45:00Z","v":5494,"vw":14.631084},{"c":15.06,"h":15.27,"l":15.06,"n":37,"o":15.1,"t":"2026-10-09T14:00:00Z","v":4271,"vw":15.152263},{"c":15.03,"h":15.03,"l":14.86,"n":95,"o":14.94,"t":"2026-10-09T14:15:00Z","v":3029,"vw":14.968446},{"c":14.78,"h":14.955,"l":14.78,"n":87,"o":14.955,"t":"2026-10-09T14:30:00Z","v":3007,"vw":14.866563},{"c":14.85,"h":14.85,"l":14.63,"n":67,"o":14.63,"t":"2026-10-09T14:45:00Z","v":3737,"vw":14.753408},{"c":14.795,"h":14.795,"l":14.77,"n":12,"o":14.77,"t":"2026-10-09T15:00:00Z","v":344,"vw":14.786667},{"c":15.1399,"h":15.1399,"l":14.79,"n":63,"o":14.79,"t":"2026-10-09T15:15:00Z","v":2317,"vw":14.959578},{"c":14.9405,"h":14.9405,"l":14.94,"n":17,"o":14.94,"t":"2026-10-09T15:30:00Z","v":650,"vw":14.940333},{"c":14.97,"h":15.16,"l":14.955,"n":121,"o":14.955,"t":"2026-10-09T15:45:00Z","v":5458,"vw":15.047567},{"c":14.81,"h":14.96,"l":14.8,"n":66,"o":14.96,"t":"2026-10-09T16:00:00Z","v":3727,"vw":14.856364},{"c":14.8,"h":14.87,"l":14.8,"n":49,"o":14.87,"t":"2026-10-09T16:30:00Z","v":2785,"vw":14.806163},{"c":14.84,"h":14.9399,"l":14.745,"n":30,"o":14.82,"t":"2026-10-09T16:45:00Z","v":1569,"vw":14.837504},{"c":14.835,"h":14.835,"l":14.835,"n":5,"o":14.835,"t":"2026-10-09T17:00:00Z","v":196,"vw":14.835},{"c":14.76,"h":14.82,"l":14.75,"n":30,"o":14.82,"t":"2026-10-09T17:15:00Z","v":1062,"vw":14.773578},{"c":14.94,"h":14.94,"l":14.805,"n":57,"o":14.805,"t":"2026-10-09T17:30:00Z","v":2047,"vw":14.844123},{"c":14.95,"h":14.95,"l":14.95,"n":8,"o":14.95,"t":"2026-10-09T17:45:00Z","v":648,"vw":14.95},{"c":14.93,"h":15.045,"l":14.89,"n":109,"o":15.045,"t":"2026-10-09T18:00:00Z","v":9242,"vw":14.94969},{"c":14.82,"h":14.945,"l":14.82,"n":79,"o":14.945,"t":"2026-10-09T18:15:00Z","v":104422,"vw":14.885774},{"c":15.095,"h":15.28,"l":14.76,"n":688,"o":14.76,"t":"2026-10-09T18:30:00Z","v":57205,"vw":15.089134},{"c":15.025,"h":15.14,"l":15.005,"n":156,"o":15.105,"t":"2026-10-09T18:45:00Z","v":16004,"vw":15.068692},{"c":14.9,"h":14.95,"l":14.855,"n":80,"o":14.95,"t":"2026-10-09T19:00:00Z","v":2491,"vw":14.919335},{"c":15.03,"h":15.19,"l":14.95,"n":463,"o":14.98,"t":"2026-10-09T19:15:00Z","v":24832,"vw":15.064557},{"c":15,"h":15.07,"l":15,"n":96,"o":15.03,"t":"2026-10-09T19:30:00Z","v":7198,"vw":15.050606},{"c":14.91,"h":14.95,"l":14.79,"n":641,"o":14.95,"t":"2026-10-09T19:45:00Z","v":35981,"vw":14.855346},{"c":14.91,"h":14.91,"l":14.91,"n":5,"o":14.91,"t":"2026-10-09T20:00:00Z","v":23275,"vw":14.91},{"c":14.91,"h":14.91,"l":14.91,"n":1,"o":14.91,"t":"2026-10-12T12:45:00Z","v":100,"vw":14.91},{"c":14.84,"h":14.88,"l":14.42,"n":67,"o":14.79,"t":"2026-10-12T13:30:00Z","v":5084,"vw":14.723534},{"c":15.085,"h":15.09,"l":14.86,"n":144,"o":14.865,"t":"2026-10-12T13:45:00Z","v":12305,"vw":15.016183},{"c":14.905,"h":14.95,"l":14.85,"n":71,"o":14.95,"t":"2026-10-12T14:00:00Z","v":14284,"vw":14.889288},{"c":14.7001,"h":14.8975,"l":14.7,"n":23,"o":14.8975,"t":"2026-10-12T14:15:00Z","v":1512,"vw":14.779418},{"c":14.675,"h":14.7,"l":14.65,"n":87,"o":14.7,"t":"2026-10-12T14:30:00Z","v":3698,"vw":14.681656},{"c":14.84,"h":14.84,"l":14.72,"n":35,"o":14.75,"t":"2026-10-12T14:45:00Z","v":2247,"vw":14.77208},{"c":14.75,"h":14.87,"l":14.73,"n":45,"o":14.73,"t":"2026-10-12T15:00:00Z","v":2047,"vw":14.786841},{"c":14.79,"h":14.79,"l":14.73,"n":21,"o":14.73,"t":"2026-10-12T15:15:00Z","v":971,"vw":14.768625},{"c":14.69,"h":14.79,"l":14.69,"n":34,"o":14.79,"t":"2026-10-12T15:30:00Z","v":1690,"vw":14.753709},{"c":14.72,"h":14.78,"l":14.68,"n":26,"o":14.72,"t":"2026-10-12T15:45:00Z","v":1125,"vw":14.71125},{"c":14.695,"h":14.695,"l":14.695,"n":3,"o":14.695,"t":"2026-10-12T16:00:00Z","v":116,"vw":14.695},{"c":14.65,"h":14.65,"l":14.65,"n":3,"o":14.65,"t":"2026-10-12T16:15:00Z","v":201,"vw":14.65},{"c":14.555,"h":14.555,"l":14.555,"n":4,"o":14.555,"t":"2026-10-12T16:30:00Z","v":134,"vw":14.555},{"c":14.57,"h":14.57,"l":14.57,"n":14,"o":14.57,"t":"2026-10-12T16:45:00Z","v":596,"vw":14.57},{"c":14.46,"h":14.535,"l":14.43,"n":64,"o":14.49,"t":"2026-10-12T17:00:00Z","v":1542,"vw":14.485833},{"c":14.47,"h":14.51,"l":14.352,"n":73,"o":14.44,"t":"2026-10-12T17:15:00Z","v":3983,"vw":14.432458},{"c":14.37,"h":14.4,"l":14.36,"n":84,"o":14.39,"t":"2026-10-12T17:30:00Z","v":2550,"vw":14.377},{"c":14.35,"h":14.35,"l":14.32,"n":46,"o":14.33,"t":"2026-10-12T17:45:00Z","v":1389,"vw":14.33249},{"c":14.39,"h":14.41,"l":14.38,"n":38,"o":14.41,"t":"2026-10-12T18:00:00Z","v":1110,"vw":14.403333},{"c":14.575,"h":14.575,"l":14.41,"n":57,"o":14.42,"t":"2026-10-12T18:15:00Z","v":3976,"vw":14.449488},{"c":14.37,"h":14.58,"l":14.37,"n":47,"o":14.47,"t":"2026-10-12T18:30:00Z","v":2790,"vw":14.503254},{"c":14.455,"h":14.5599,"l":14.365,"n":26,"o":14.37,"t":"2026-10-12T18:45:00Z","v":1096,"vw":14.474462},{"c":14.43,"h":14.46,"l":14.37,"n":32,"o":14.46,"t":"2026-10-12T19:00:00Z","v":1248,"vw":14.421225},{"c":14.42,"h":14.49,"l":14.42,"n":47,"o":14.49,"t":"2026-10-12T19:15:00Z","v":1360,"vw":14.4375},{"c":14.56,"h":14.65,"l":14.41,"n":142,"o":14.45,"t":"2026-10-12T19:30:00Z","v":14925,"vw":14.511351},{"c":14.47,"h":14.585,"l":14.36,"n":495,"o":14.55,"t":"2026-10-12T19:45:00Z","v":26394,"vw":14.460114},{"c":14.46,"h":14.46,"l":14.46,"n":2,"o":14.46,"t":"2026-10-12T20:00:00Z","v":27415,"vw":14.46},{"c":14.64,"h":14.67,"l":14.25,"n":17,"o":14.46,"t":"2026-10-13T13:30:00Z","v":2268,"vw":14.482811},{"c":13.945,"h":14.36,"l":13.83,"n":113,"o":14.105,"t":"2026-10-13T13:45:00Z","v":3907,"vw":14.021528},{"c":14.13,"h":14.4,"l":13.935,"n":26,"o":13.945,"t":"2026-10-13T14:00:00Z","v":2110,"vw":14.00837},{"c":14.115,"h":14.265,"l":14.115,"n":18,"o":14.14,"t":"2026-10-13T14:15:00Z","v":999,"vw":14.160027},{"c":14.12,"h":14.12,"l":13.995,"n":69,"o":14.03,"t":"2026-10-13T14:30:00Z","v":1421,"vw":14.044},{"c":14.01,"h":14.17,"l":14.01,"n":47,"o":14.17,"t":"2026-10-13T14:45:00Z","v":1952,"vw":14.060069},{"c":14.025,"h":14.04,"l":13.97,"n":16,"o":14.04,"t":"2026-10-13T15:00:00Z","v":1292,"vw":14.013043},{"c":14.025,"h":14.03,"l":13.99,"n":40,"o":14.03,"t":"2026-10-13T15:15:00Z","v":1947,"vw":14.014295},{"c":13.99,"h":14.06,"l":13.9,"n":112,"o":14.035,"t":"2026-10-13T15:45:00Z","v":2937,"vw":14.003306},{"c":14,"h":14,"l":13.995,"n":7,"o":13.995,"t":"2026-10-13T16:00:00Z","v":326,"vw":13.997992},{"c":13.95,"h":13.97,"l":13.95,"n":21,"o":13.97,"t":"2026-10-13T16:15:00Z","v":820,"vw":13.965571},{"c":13.985,"h":13.985,"l":13.91,"n":19,"o":13.91,"t":"2026-10-13T16:30:00Z","v":383,"vw":13.938333},{"c":14.07,"h":14.07,"l":13.96,"n":19,"o":14.05,"t":"2026-10-13T16:45:00Z","v":810,"vw":14.033333},{"c":13.78,"h":13.92,"l":13.78,"n":88,"o":13.92,"t":"2026-10-13T17:00:00Z","v":3133,"vw":13.856725},{"c":13.795,"h":13.795,"l":13.73,"n":16,"o":13.73,"t":"2026-10-13T17:15:00Z","v":603,"vw":13.780227},{"c":13.74,"h":13.8,"l":13.74,"n":33,"o":13.8,"t":"2026-10-13T17:30:00Z","v":4702,"vw":13.792412},{"c":13.62,"h":13.69,"l":13.62,"n":94,"o":13.69,"t":"2026-10-13T17:45:00Z","v":3280,"vw":13.664776},{"c":13.64,"h":13.7,"l":13.62,"n":83,"o":13.63,"t":"2026-10-13T18:00:00Z","v":3510,"vw":13.64167},{"c":13.526,"h":13.71,"l":13.5,"n":182,"o":13.655,"t":"2026-10-13T18:15:00Z","v":22249,"vw":13.572725},{"c":13.45,"h":13.53,"l":13.45,"n":26,"o":13.49,"t":"2026-10-13T18:30:00Z","v":1972,"vw":13.492361},{"c":13.23,"h":13.435,"l":13.23,"n":39,"o":13.435,"t":"2026-10-13T18:45:00Z","v":1097,"vw":13.330625},{"c":13.33,"h":13.33,"l":13.29,"n":90,"o":13.305,"t":"2026-10-13T19:00:00Z","v":4122,"vw":13.308752},{"c":13.34,"h":13.345,"l":13.23,"n":169,"o":13.345,"t":"2026-10-13T19:15:00Z","v":5302,"vw":13.306923},{"c":13.23,"h":13.35,"l":13,"n":455,"o":13.34,"t":"2026-10-13T19:30:00Z","v":26453,"vw":13.203517},{"c":12.91,"h":13.3,"l":12.85,"n":1046,"o":13.23,"t":"2026-10-13T19:45:00Z","v":60095,"vw":13.07341},{"c":12.91,"h":12.91,"l":12.91,"n":6,"o":12.91,"t":"2026-10-13T20:00:00Z","v":20800,"vw":12.91},{"c":12.5787,"h":13.28,"l":12.5787,"n":9,"o":13.2,"t":"2026-10-14T13:15:00Z","v":9203,"vw":12.924022},{"c":12.775,"h":13.07,"l":12.18,"n":222,"o":12.67,"t":"2026-10-14T13:30:00Z","v":13859,"vw":12.473735},{"c":12.705,"h":13.035,"l":12.64,"n":184,"o":12.77,"t":"2026-10-14T13:45:00Z","v":16394,"vw":12.821459},{"c":12.78,"h":13.005,"l":12.7,"n":160,"o":12.71,"t":"2026-10-14T14:00:00Z","v":7868,"vw":12.808706},{"c":13,"h":13.1,"l":12.835,"n":80,"o":12.835,"t":"2026-10-14T14:15:00Z","v":3076,"vw":12.990238},{"c":13.105,"h":13.19,"l":12.92,"n":164,"o":12.99,"t":"2026-10-14T14:30:00Z","v":7208,"vw":13.047541},{"c":13.11,"h":13.13,"l":13.05,"n":30,"o":13.0975,"t":"2026-10-14T14:45:00Z","v":1577,"vw":13.101558},{"c":13.16,"h":13.2099,"l":12.995,"n":199,"o":13.08,"t":"2026-10-14T15:00:00Z","v":11043,"vw":13.111153},{"c":13.11,"h":13.17,"l":13.11,"n":54,"o":13.17,"t":"2026-10-14T15:15:00Z","v":2490,"vw":13.1357},{"c":13.035,"h":13.04,"l":12.95,"n":47,"o":12.96,"t":"2026-10-14T15:30:00Z","v":1648,"vw":13.00375},{"c":13.08,"h":13.09,"l":13,"n":67,"o":13,"t":"2026-10-14T15:45:00Z","v":1967,"vw":13.052857},{"c":12.785,"h":13.11,"l":12.785,"n":171,"o":13.11,"t":"2026-10-14T16:00:00Z","v":15626,"vw":12.882822},{"c":12.625,"h":12.91,"l":12.41,"n":207,"o":12.75,"t":"2026-10-14T16:15:00Z","v":20098,"vw":12.631899},{"c":12.625,"h":12.625,"l":12.625,"n":8,"o":12.625,"t":"2026-10-14T16:30:00Z","v":302,"vw":12.625},{"c":12.41,"h":12.6201,"l":12.41,"n":187,"o":12.6201,"t":"2026-10-14T16:45:00Z","v":12254,"vw":12.493415},{"c":12.54,"h":12.605,"l":12.49,"n":48,"o":12.49,"t":"2026-10-14T17:00:00Z","v":2021,"vw":12.536326},{"c":12.615,"h":12.675,"l":12.49,"n":59,"o":12.49,"t":"2026-10-14T17:15:00Z","v":2119,"vw":12.598846},{"c":12.73,"h":12.73,"l":12.65,"n":54,"o":12.65,"t":"2026-10-14T17:30:00Z","v":2510,"vw":12.684117},{"c":12.745,"h":12.745,"l":12.68,"n":55,"o":12.68,"t":"2026-10-14T17:45:00Z","v":3623,"vw":12.721232},{"c":12.72,"h":12.735,"l":12.66,"n":65,"o":12.7,"t":"2026-10-14T18:00:00Z","v":2948,"vw":12.698984},{"c":12.62,"h":12.7001,"l":12.59,"n":86,"o":12.7001,"t":"2026-10-14T18:15:00Z","v":3974,"vw":12.630866},{"c":12.585,"h":12.63,"l":12.5575,"n":88,"o":12.585,"t":"2026-10-14T18:30:00Z","v":3761,"vw":12.585014},{"c":12.66,"h":12.66,"l":12.57,"n":89,"o":12.585,"t":"2026-10-14T18:45:00Z","v":5327,"vw":12.6335},{"c":12.625,"h":12.645,"l":12.58,"n":285,"o":12.645,"t":"2026-10-14T19:00:00Z","v":14228,"vw":12.603957},{"c":12.65,"h":12.7,"l":12.53,"n":219,"o":12.6,"t":"2026-10-14T19:15:00Z","v":7968,"vw":12.619836},{"c":12.64,"h":12.83,"l":12.63,"n":502,"o":12.73,"t":"2026-10-14T19:30:00Z","v":33583,"vw":12.694541},{"c":12.57,"h":12.66,"l":12.52,"n":810,"o":12.63,"t":"2026-10-14T19:45:00Z","v":40169,"vw":12.584838},{"c":12.58,"h":12.58,"l":12.58,"n":7,"o":12.58,"t":"2026-10-14T20:00:00Z","v":26561,"vw":12.58},{"c":12.845,"h":12.845,"l":12.495,"n":38,"o":12.62,"t":"2026-10-15T13:30:00Z","v":5082,"vw":12.693452},{"c":13.06,"h":13.19,"l":12.84,"n":78,"o":13.09,"t":"2026-10-15T13:45:00Z","v":9231,"vw":12.948452},{"c":12.98,"h":13.17,"l":12.98,"n":144,"o":13.05,"t":"2026-10-15T14:00:00Z","v":7768,"vw":13.085865},{"c":12.94,"h":12.99,"l":12.81,"n":85,"o":12.97,"t":"2026-10-15T14:15:00Z","v":8340,"vw":12.899612},{"c":13.04,"h":13.095,"l":12.86,"n":71,"o":12.885,"t":"2026-10-15T14:30:00Z","v":3025,"vw":12.974339},{"c":13.02,"h":13.12,"l":12.94,"n":93,"o":13.12,"t":"2026-10-15T14:45:00Z","v":3981,"vw":13.006898},{"c":12.97,"h":12.98,"l":12.92,"n":43,"o":12.97,"t":"2026-10-15T15:00:00Z","v":1902,"vw":12.953874},{"c":12.84,"h":12.93,"l":12.84,"n":36,"o":12.93,"t":"2026-10-15T15:15:00Z","v":1193,"vw":12.895714},{"c":12.73,"h":12.81,"l":12.705,"n":99,"o":12.81,"t":"2026-10-15T15:30:00Z","v":11045,"vw":12.772254},{"c":12.735,"h":12.77,"l":12.735,"n":40,"o":12.735,"t":"2026-10-15T15:45:00Z","v":2246,"vw":12.738955},{"c":12.59,"h":12.69,"l":12.58,"n":90,"o":12.68,"t":"2026-10-15T16:00:00Z","v":5598,"vw":12.65259},{"c":12.695,"h":12.71,"l":12.58,"n":47,"o":12.58,"t":"2026-10-15T16:15:00Z","v":4854,"vw":12.6448},{"c":12.69,"h":12.71,"l":12.53,"n":234,"o":12.65,"t":"2026-10-15T16:30:00Z","v":22184,"vw":12.61947},{"c":12.67,"h":12.74,"l":12.63,"n":57,"o":12.63,"t":"2026-10-15T16:45:00Z","v":4516,"vw":12.686429},{"c":12.67,"h":12.71,"l":12.62,"n":63,"o":12.65,"t":"2026-10-15T17:00:00Z","v":3641,"vw":12.687794},{"c":12.68,"h":12.73,"l":12.64,"n":49,"o":12.64,"t":"2026-10-15T17:15:00Z","v":2686,"vw":12.686567},{"c":12.69,"h":12.72,"l":12.65,"n":69,"o":12.65,"t":"2026-10-15T17:30:00Z","v":3051,"vw":12.690613},{"c":12.66,"h":12.71,"l":12.61,"n":212,"o":12.66,"t":"2026-10-15T17:45:00Z","v":8900,"vw":12.663409},{"c":12.455,"h":12.66,"l":12.44,"n":89,"o":12.66,"t":"2026-10-15T18:00:00Z","v":4235,"vw":12.542811},{"c":12.45,"h":12.54,"l":12.42,"n":154,"o":12.45,"t":"2026-10-15T18:15:00Z","v":14228,"vw":12.489992},{"c":12.46,"h":12.5119,"l":12.45,"n":73,"o":12.45,"t":"2026-10-15T18:30:00Z","v":8018,"vw":12.474704},{"c":12.49,"h":12.52,"l":12.44,"n":178,"o":12.4501,"t":"2026-10-15T18:45:00Z","v":12287,"vw":12.47211},{"c":12.44,"h":12.505,"l":12.44,"n":87,"o":12.47,"t":"2026-10-15T19:00:00Z","v":5381,"vw":12.474115},{"c":12.385,"h":12.515,"l":12.31,"n":268,"o":12.51,"t":"2026-10-15T19:15:00Z","v":17263,"vw":12.403647},{"c":12.43,"h":12.52,"l":12.32,"n":254,"o":12.385,"t":"2026-10-15T19:30:00Z","v":16628,"vw":12.423015},{"c":12.46,"h":12.53,"l":12.42,"n":814,"o":12.42,"t":"2026-10-15T19:45:00Z","v":63392,"vw":12.476871},{"c":12.47,"h":12.48,"l":12.47,"n":7,"o":12.48,"t":"2026-10-15T20:00:00Z","v":35648,"vw":12.479971},{"c":12.7,"h":12.7,"l":12.7,"n":3,"o":12.7,"t":"2026-10-15T20:45:00Z","v":983,"vw":12.7},{"c":12.29,"h":12.73,"l":12.17,"n":92,"o":12.73,"t":"2026-10-16T13:30:00Z","v":8865,"vw":12.580749},{"c":12.09,"h":12.12,"l":11.79,"n":88,"o":12.085,"t":"2026-10-16T13:45:00Z","v":4735,"vw":11.987861},{"c":12.16,"h":12.24,"l":11.825,"n":30,"o":11.825,"t":"2026-10-16T14:00:00Z","v":3038,"vw":12.175072},{"c":12.27,"h":12.34,"l":12.15,"n":96,"o":12.24,"t":"2026-10-16T14:15:00Z","v":5120,"vw":12.269115},{"c":12.36,"h":12.37,"l":12.315,"n":25,"o":12.315,"t":"2026-10-16T14:30:00Z","v":1083,"vw":12.354355},{"c":12.36,"h":12.36,"l":12.36,"n":3,"o":12.36,"t":"2026-10-16T14:45:00Z","v":210,"vw":12.36},{"c":12.23,"h":12.32,"l":12.21,"n":108,"o":12.26,"t":"2026-10-16T15:00:00Z","v":6600,"vw":12.255268},{"c":12.16,"h":12.19,"l":12.0399,"n":36,"o":12.19,"t":"2026-10-16T15:15:00Z","v":1437,"vw":12.123925},{"c":12.13,"h":12.26,"l":12.065,"n":80,"o":12.19,"t":"2026-10-16T15:30:00Z","v":3121,"vw":12.133119},{"c":12.12,"h":12.185,"l":12.105,"n":68,"o":12.105,"t":"2026-10-16T15:45:00Z","v":3127,"vw":12.143123},{"c":12.075,"h":12.13,"l":12.02,"n":68,"o":12.095,"t":"2026-10-16T16:00:00Z","v":2889,"vw":12.056954},{"c":11.99,"h":12.085,"l":11.97,"n":68,"o":12.085,"t":"2026-10-16T16:15:00Z","v":3280,"vw":12.026843},{"c":11.945,"h":12.01,"l":11.93,"n":40,"o":11.94,"t":"2026-10-16T16:30:00Z","v":2748,"vw":11.95325},{"c":11.99,"h":12.02,"l":11.97,"n":51,"o":11.99,"t":"2026-10-16T16:45:00Z","v":2831,"vw":11.99034},{"c":12.03,"h":12.065,"l":11.96,"n":71,"o":12.015,"t":"2026-10-16T17:15:00Z","v":2494,"vw":12.004894},{"c":12.09,"h":12.13,"l":12.06,"n":187,"o":12.07,"t":"2026-10-16T17:30:00Z","v":8549,"vw":12.102394},{"c":12.07,"h":12.13,"l":12.05,"n":32,"o":12.09,"t":"2026-10-16T17:45:00Z","v":3470,"vw":12.082862},{"c":12.1,"h":12.11,"l":12.0507,"n":32,"o":12.0507,"t":"2026-10-16T18:00:00Z","v":1269,"vw":12.084548},{"c":12.16,"h":12.19,"l":12.06,"n":98,"o":12.07,"t":"2026-10-16T18:15:00Z","v":4024,"vw":12.121282},{"c":12.15,"h":12.22,"l":12.1,"n":169,"o":12.21,"t":"2026-10-16T18:30:00Z","v":4719,"vw":12.171539},{"c":12.06,"h":12.16,"l":12.06,"n":55,"o":12.16,"t":"2026-10-16T18:45:00Z","v":2254,"vw":12.119229},{"c":12.11,"h":12.11,"l":12.02,"n":185,"o":12.06,"t":"2026-10-16T19:00:00Z","v":10204,"vw":12.062967},{"c":12.02,"h":12.11,"l":11.88,"n":582,"o":12.11,"t":"2026-10-16T19:15:00Z","v":29562,"vw":11.971945},{"c":11.88,"h":12.03,"l":11.88,"n":152,"o":12.02,"t":"2026-10-16T19:30:00Z","v":8495,"vw":11.940265},{"c":11.86,"h":11.92,"l":11.78,"n":567,"o":11.885,"t":"2026-10-16T19:45:00Z","v":32124,"vw":11.841303},{"c":11.84,"h":11.84,"l":11.84,"n":8,"o":11.84,"t":"2026-10-16T20:00:00Z","v":36713,"vw":11.84},{"c":12.17,"h":12.94,"l":11.91,"n":128,"o":11.91,"t":"2026-10-19T13:30:00Z","v":11218,"vw":12.351041},{"c":12.08,"h":12.08,"l":11.855,"n":45,"o":12.04,"t":"2026-10-19T13:45:00Z","v":2280,"vw":12.006153},{"c":11.82,"h":12,"l":11.82,"n":43,"o":11.85,"t":"2026-10-19T14:00:00Z","v":5374,"vw":11.834443},{"c":12.105,"h":12.105,"l":12.07,"n":4,"o":12.07,"t":"2026-10-19T14:15:00Z","v":221,"vw":12.0875},{"c":12.13,"h":12.16,"l":12.03,"n":63,"o":12.07,"t":"2026-10-19T14:30:00Z","v":3509,"vw":12.095822},{"c":12.3,"h":12.37,"l":12.1125,"n":146,"o":12.15,"t":"2026-10-19T14:45:00Z","v":9470,"vw":12.225362},{"c":12.23,"h":12.37,"l":12.23,"n":66,"o":12.3,"t":"2026-10-19T15:00:00Z","v":4322,"vw":12.263065},{"c":12.27,"h":12.32,"l":12.1401,"n":45,"o":12.1401,"t":"2026-10-19T15:15:00Z","v":2372,"vw":12.252083},{"c":12.38,"h":12.38,"l":12.19,"n":79,"o":12.275,"t":"2026-10-19T15:30:00Z","v":4824,"vw":12.264698},{"c":12.37,"h":12.38,"l":12.26,"n":76,"o":12.375,"t":"2026-10-19T15:45:00Z","v":5541,"vw":12.296097},{"c":12.3,"h":12.3,"l":12.15,"n":49,"o":12.24,"t":"2026-10-19T16:00:00Z","v":2189,"vw":12.220385},{"c":12.4,"h":12.4,"l":12.325,"n":38,"o":12.39,"t":"2026-10-19T16:15:00Z","v":3192,"vw":12.377323},{"c":12.6,"h":12.76,"l":12.405,"n":78,"o":12.46,"t":"2026-10-19T16:30:00Z","v":5965,"vw":12.602161},{"c":12.56,"h":12.695,"l":12.51,"n":49,"o":12.61,"t":"2026-10-19T16:45:00Z","v":3765,"vw":12.609675},{"c":12.615,"h":12.615,"l":12.5,"n":9,"o":12.5,"t":"2026-10-19T17:00:00Z","v":349,"vw":12.575},{"c":12.65,"h":12.65,"l":12.5,"n":21,"o":12.5,"t":"2026-10-19T17:15:00Z","v":816,"vw":12.575},{"c":12.4486,"h":12.63,"l":12.4486,"n":90,"o":12.575,"t":"2026-10-19T17:30:00Z","v":5911,"vw":12.520454},{"c":12.53,"h":12.53,"l":12.435,"n":31,"o":12.44,"t":"2026-10-19T17:45:00Z","v":1853,"vw":12.465592},{"c":12.49,"h":12.53,"l":12.41,"n":19,"o":12.49,"t":"2026-10-19T18:00:00Z","v":1048,"vw":12.484286},{"c":12.56,"h":12.56,"l":12.5,"n":13,"o":12.5,"t":"2026-10-19T18:15:00Z","v":745,"vw":12.512371},{"c":12.58,"h":12.58,"l":12.51,"n":71,"o":12.51,"t":"2026-10-19T18:30:00Z","v":3711,"vw":12.540418},{"c":12.61,"h":12.7,"l":12.53,"n":41,"o":12.53,"t":"2026-10-19T18:45:00Z","v":2241,"vw":12.605539},{"c":12.655,"h":12.69,"l":12.61,"n":167,"o":12.615,"t":"2026-10-19T19:00:00Z","v":10279,"vw":12.647981},{"c":12.665,"h":12.73,"l":12.58,"n":39,"o":12.58,"t":"2026-10-19T19:15:00Z","v":3384,"vw":12.659616},{"c":12.55,"h":12.68,"l":12.47,"n":271,"o":12.67,"t":"2026-10-19T19:30:00Z","v":30105,"vw":12.601832},{"c":12.38,"h":12.675,"l":12.31,"n":836,"o":12.535,"t":"2026-10-19T19:45:00Z","v":61921,"vw":12.472593},{"c":12.36,"h":12.36,"l":12.36,"n":8,"o":12.36,"t":"2026-10-19T20:00:00Z","v":29501,"vw":12.36},{"c":12.495,"h":12.495,"l":12.4,"n":8,"o":12.4,"t":"2026-10-20T13:30:00Z","v":1326,"vw":12.408341},{"c":12.7,"h":12.7,"l":12.47,"n":18,"o":12.475,"t":"2026-10-20T14:00:00Z","v":994,"vw":12.502222},{"c":12.97,"h":12.97,"l":12.66,"n":100,"o":12.67,"t":"2026-10-20T14:15:00Z","v":6156,"vw":12.76865},{"c":13.15,"h":13.15,"l":12.7,"n":451,"o":12.83,"t":"2026-10-20T14:30:00Z","v":23826,"vw":12.951401},{"c":13.31,"h":13.37,"l":13.15,"n":107,"o":13.25,"t":"2026-10-20T14:45:00Z","v":6480,"vw":13.239358},{"c":13.35,"h":13.4,"l":13.285,"n":108,"o":13.31,"t":"2026-10-20T15:00:00Z","v":7859,"vw":13.328454},{"c":13.63,"h":13.63,"l":13.27,"n":164,"o":13.328,"t":"2026-10-20T15:15:00Z","v":12374,"vw":13.442157},{"c":13.52,"h":13.559,"l":13.41,"n":63,"o":13.5515,"t":"2026-10-20T15:30:00Z","v":7668,"vw":13.513011},{"c":13.5609,"h":13.63,"l":13.405,"n":101,"o":13.48,"t":"2026-10-20T15:45:00Z","v":6469,"vw":13.537198},{"c":13.41,"h":13.535,"l":13.36,"n":55,"o":13.535,"t":"2026-10-20T16:00:00Z","v":3676,"vw":13.468109},{"c":13.46,"h":13.48,"l":13.41,"n":45,"o":13.41,"t":"2026-10-20T16:15:00Z","v":1684,"vw":13.44444},{"c":13.47,"h":13.51,"l":13.46,"n":58,"o":13.4897,"t":"2026-10-20T16:30:00Z","v":2300,"vw":13.484364},{"c":13.42,"h":13.44,"l":13.41,"n":41,"o":13.41,"t":"2026-10-20T16:45:00Z","v":3624,"vw":13.416498},{"c":13.4,"h":13.41,"l":13.39,"n":4,"o":13.41,"t":"2026-10-20T17:00:00Z","v":303,"vw":13.4},{"c":13.56,"h":13.56,"l":13.41,"n":75,"o":13.41,"t":"2026-10-20T17:15:00Z","v":5261,"vw":13.500051},{"c":13.59,"h":13.59,"l":13.47,"n":78,"o":13.51,"t":"2026-10-20T17:30:00Z","v":7682,"vw":13.520034},{"c":13.39,"h":13.52,"l":13.38,"n":159,"o":13.52,"t":"2026-10-20T17:45:00Z","v":25384,"vw":13.469448},{"c":13.33,"h":13.44,"l":13.27,"n":117,"o":13.39,"t":"2026-10-20T18:00:00Z","v":6277,"vw":13.350757},{"c":13.22,"h":13.3,"l":13.22,"n":19,"o":13.3,"t":"2026-10-20T18:15:00Z","v":431,"vw":13.273333},{"c":13.1,"h":13.265,"l":13.03,"n":179,"o":13.265,"t":"2026-10-20T18:30:00Z","v":14828,"vw":13.159178},{"c":13.13,"h":13.16,"l":13.08,"n":71,"o":13.14,"t":"2026-10-20T18:45:00Z","v":4495,"vw":13.12015},{"c":13.19,"h":13.215,"l":13.14,"n":110,"o":13.14,"t":"2026-10-20T19:00:00Z","v":4446,"vw":13.176865},{"c":13.04,"h":13.23,"l":13,"n":327,"o":13.17,"t":"2026-10-20T19:15:00Z","v":10540,"vw":13.157872},{"c":13.075,"h":13.1,"l":12.99,"n":214,"o":13.09,"t":"2026-10-20T19:30:00Z","v":17679,"vw":13.054345},{"c":13.09,"h":13.09,"l":12.97,"n":676,"o":13.01,"t":"2026-10-20T19:45:00Z","v":64032,"vw":13.043038},{"c":13.07,"h":13.07,"l":13.07,"n":7,"o":13.07,"t":"2026-10-20T20:00:00Z","v":37943,"vw":13.07},{"c":13.07,"h":13.07,"l":13.07,"n":1,"o":13.07,"t":"2026-10-20T21:00:00Z","v":1349,"vw":13.07},{"c":13.53,"h":13.57,"l":13.16,"n":65,"o":13.16,"t":"2026-10-21T13:30:00Z","v":13718,"vw":13.421245},{"c":13.69,"h":13.81,"l":13.49,"n":46,"o":13.53,"t":"2026-10-21T13:45:00Z","v":2885,"vw":13.567808},{"c":13.6299,"h":13.6299,"l":13.395,"n":133,"o":13.41,"t":"2026-10-21T14:00:00Z","v":10977,"vw":13.536075},{"c":13.62,"h":13.63,"l":13.38,"n":206,"o":13.5,"t":"2026-10-21T14:15:00Z","v":12966,"vw":13.529068},{"c":13.555,"h":13.64,"l":13.55,"n":115,"o":13.615,"t":"2026-10-21T14:30:00Z","v":18474,"vw":13.585348},{"c":13.47,"h":13.57,"l":13.47,"n":55,"o":13.57,"t":"2026-10-21T14:45:00Z","v":1254,"vw":13.508725},{"c":13.36,"h":13.39,"l":13.27,"n":104,"o":13.33,"t":"2026-10-21T15:00:00Z","v":4276,"vw":13.33125},{"c":13.47,"h":13.49,"l":13.385,"n":89,"o":13.385,"t":"2026-10-21T15:15:00Z","v":6042,"vw":13.420588},{"c":13.35,"h":13.35,"l":13.35,"n":3,"o":13.35,"t":"2026-10-21T15:30:00Z","v":200,"vw":13.35},{"c":13.34,"h":13.38,"l":13.34,"n":57,"o":13.38,"t":"2026-10-21T15:45:00Z","v":1906,"vw":13.367048},{"c":13.33,"h":13.35,"l":13.31,"n":56,"o":13.31,"t":"2026-10-21T16:00:00Z","v":2021,"vw":13.326667},{"c":13.56,"h":13.56,"l":13.32,"n":99,"o":13.32,"t":"2026-10-21T16:15:00Z","v":6619,"vw":13.4854},{"c":13.49,"h":13.61,"l":13.49,"n":77,"o":13.61,"t":"2026-10-21T16:30:00Z","v":4104,"vw":13.57372},{"c":13.52,"h":13.55,"l":13.49,"n":93,"o":13.49,"t":"2026-10-21T16:45:00Z","v":9421,"vw":13.540548},{"c":13.595,"h":13.6,"l":13.555,"n":63,"o":13.56,"t":"2026-10-21T17:00:00Z","v":2645,"vw":13.577586},{"c":13.61,"h":13.62,"l":13.58,"n":118,"o":13.6,"t":"2026-10-21T17:15:00Z","v":3945,"vw":13.596344},{"c":13.7,"h":13.7,"l":13.55,"n":66,"o":13.55,"t":"2026-10-21T17:30:00Z","v":3042,"vw":13.640629},{"c":13.63,"h":13.685,"l":13.59,"n":150,"o":13.685,"t":"2026-10-21T17:45:00Z","v":6647,"vw":13.633414},{"c":13.605,"h":13.63,"l":13.59,"n":117,"o":13.62,"t":"2026-10-21T18:00:00Z","v":3794,"vw":13.601998},{"c":13.62,"h":13.65,"l":13.62,"n":40,"o":13.63,"t":"2026-10-21T18:15:00Z","v":2063,"vw":13.632187},{"c":13.565,"h":13.59,"l":13.565,"n":17,"o":13.57,"t":"2026-10-21T18:30:00Z","v":833,"vw":13.571754},{"c":13.43,"h":13.56,"l":13.38,"n":190,"o":13.56,"t":"2026-10-21T18:45:00Z","v":8593,"vw":13.489123},{"c":13.245,"h":13.37,"l":13.16,"n":147,"o":13.37,"t":"2026-10-21T19:00:00Z","v":11779,"vw":13.256361},{"c":13.255,"h":13.255,"l":13.19,"n":106,"o":13.25,"t":"2026-10-21T19:15:00Z","v":5981,"vw":13.221684},{"c":13.255,"h":13.39,"l":13.25,"n":502,"o":13.27,"t":"2026-10-21T19:30:00Z","v":28341,"vw":13.30298},{"c":13.17,"h":13.27,"l":13.12,"n":599,"o":13.255,"t":"2026-10-21T19:45:00Z","v":28399,"vw":13.187522},{"c":13.17,"h":13.17,"l":13.17,"n":4,"o":13.17,"t":"2026-10-21T20:00:00Z","v":32064,"vw":13.17},{"c":13.145,"h":13.22,"l":12.89,"n":69,"o":13.05,"t":"2026-10-22T13:30:00Z","v":4970,"vw":13.060597},{"c":13.38,"h":13.395,"l":13.3,"n":16,"o":13.3,"t":"2026-10-22T13:45:00Z","v":1066,"vw":13.365556},{"c":13.05,"h":13.67,"l":13.05,"n":69,"o":13.435,"t":"2026-10-22T14:00:00Z","v":4069,"vw":13.175296},{"c":13.17,"h":13.19,"l":13.02,"n":157,"o":13.19,"t":"2026-10-22T14:15:00Z","v":2106,"vw":13.067692},{"c":13.17,"h":13.17,"l":13,"n":35,"o":13.05,"t":"2026-10-22T14:30:00Z","v":2041,"vw":13.070862},{"c":13.14,"h":13.14,"l":13.14,"n":15,"o":13.14,"t":"2026-10-22T14:45:00Z","v":479,"vw":13.14},{"c":13.085,"h":13.085,"l":13.085,"n":1,"o":13.085,"t":"2026-10-22T15:00:00Z","v":166,"vw":13.085},{"c":13.0825,"h":13.15,"l":13.05,"n":62,"o":13.065,"t":"2026-10-22T15:15:00Z","v":3002,"vw":13.103342},{"c":13.08,"h":13.19,"l":13.0401,"n":42,"o":13.075,"t":"2026-10-22T15:30:00Z","v":3163,"vw":13.091983},{"c":13.2,"h":13.22,"l":13.02,"n":81,"o":13.06,"t":"2026-10-22T15:45:00Z","v":3417,"vw":13.144265},{"c":13.135,"h":13.2,"l":13.1201,"n":8,"o":13.2,"t":"2026-10-22T16:00:00Z","v":923,"vw":13.164209},{"c":13.23,"h":13.25,"l":13.135,"n":60,"o":13.135,"t":"2026-10-22T16:15:00Z","v":2551,"vw":13.214545},{"c":13.125,"h":13.205,"l":13.125,"n":36,"o":13.19,"t":"2026-10-22T16:30:00Z","v":1979,"vw":13.170488},{"c":13,"h":13.07,"l":13,"n":64,"o":13.065,"t":"2026-10-22T16:45:00Z","v":4527,"vw":13.057344},{"c":13.07,"h":13.125,"l":13.0565,"n":60,"o":13.08,"t":"2026-10-22T17:00:00Z","v":3845,"vw":13.073623},{"c":13.11,"h":13.13,"l":13.07,"n":68,"o":13.075,"t":"2026-10-22T17:15:00Z","v":2794,"vw":13.11033},{"c":13.18,"h":13.19,"l":13.075,"n":123,"o":13.075,"t":"2026-10-22T17:30:00Z","v":5758,"vw":13.160982},{"c":13.21,"h":13.23,"l":13.12,"n":158,"o":13.14,"t":"2026-10-22T17:45:00Z","v":12134,"vw":13.188289},{"c":13.16,"h":13.2,"l":13.16,"n":100,"o":13.2,"t":"2026-10-22T18:00:00Z","v":5724,"vw":13.187312},{"c":13.2,"h":13.25,"l":13.145,"n":88,"o":13.145,"t":"2026-10-22T18:15:00Z","v":2574,"vw":13.216786},{"c":13.16,"h":13.18,"l":13.16,"n":45,"o":13.165,"t":"2026-10-22T18:30:00Z","v":2820,"vw":13.167292},{"c":13.17,"h":13.215,"l":13.16,"n":53,"o":13.215,"t":"2026-10-22T18:45:00Z","v":2052,"vw":13.17506},{"c":13.245,"h":13.25,"l":13.16,"n":123,"o":13.16,"t":"2026-10-22T19:00:00Z","v":5051,"vw":13.223686},{"c":13.225,"h":13.27,"l":13.18,"n":51,"o":13.2425,"t":"2026-10-22T19:15:00Z","v":2588,"vw":13.228833},{"c":13.1,"h":13.185,"l":13.095,"n":168,"o":13.18,"t":"2026-10-22T19:30:00Z","v":5839,"vw":13.156774},{"c":13.16,"h":13.19,"l":13.085,"n":530,"o":13.13,"t":"2026-10-22T19:45:00Z","v":19067,"vw":13.131743},{"c":13.14,"h":13.14,"l":13.14,"n":10,"o":13.14,"t":"2026-10-22T20:00:00Z","v":30963,"vw":13.14},{"c":13.34,"h":13.36,"l":13,"n":14,"o":13.36,"t":"2026-10-22T20:15:00Z","v":12065,"vw":13.184053},{"c":13.34,"h":13.34,"l":13.34,"n":2,"o":13.34,"t":"2026-10-22T20:30:00Z","v":255,"vw":13.34},{"c":13.34,"h":13.34,"l":13.34,"n":8,"o":13.34,"t":"2026-10-22T20:45:00Z","v":417,"vw":13.34},{"c":13.39,"h":13.39,"l":13.34,"n":14,"o":13.34,"t":"2026-10-22T21:00:00Z","v":1509,"vw":13.37522},{"c":13.39,"h":13.39,"l":13.2,"n":6,"o":13.2,"t":"2026-10-22T21:15:00Z","v":1018,"vw":13.238}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.5,"premium":2.45,"strike":16.838223577133427,"iv":2.363670913084824,"gamma":0.04532061298310325,"theta":-0.062243407636488196,"vega":0.014927605636565061,"rho":0.0033117778134707622,"breakevenPct":44.049466595469944},{"delta":0.55,"premium":2.459291334488672,"strike":14.690288850377593,"iv":1.957039949082592,"gamma":0.05439254441163289,"theta":-0.051295067349988975,"vega":0.014753432295301435,"rho":0.003824405853547499,"breakevenPct":28.07752191834402},{"delta":0.6,"premium":2.4928847217644026,"strike":13.570509274519928,"iv":1.6873364986313695,"gamma":0.0623718161848267,"theta":-0.043373253776374986,"vega":0.014265992471527695,"rho":0.004314280234769313,"breakevenPct":19.965601167172},{"delta":0.65,"premium":2.5353643216080406,"strike":12.476968174204355,"iv":1.4254933835845895,"gamma":0.0698350921273032,"theta":-0.035594556113902845,"vega":0.013738274706867672,"rho":0.004797565149680654,"breakevenPct":12.116000715551868},{"delta":0.7,"premium":2.7709170854271354,"strike":11.9535175879397,"iv":1.3344339195979902,"gamma":0.06608718592964825,"theta":-0.030925376884422116,"vega":0.012335427135678395,"rho":0.0051376789329371725,"breakevenPct":9.965904954195926},{"delta":0.75,"premium":3.006469849246231,"strike":11.430067001675042,"iv":1.2433744556113904,"gamma":0.06233927973199331,"theta":-0.026256197654941374,"vega":0.010932579564489113,"rho":0.0054777927161936925,"breakevenPct":7.815809192839978},{"delta":0.8,"premium":3.242022613065327,"strike":10.906616415410385,"iv":1.1523149916247908,"gamma":0.05859137353433836,"theta":-0.021587018425460635,"vega":0.009529731993299833,"rho":0.0058179064994502115,"breakevenPct":5.665713431484031},{"delta":0.85,"premium":3.4775753768844218,"strike":10.38316582914573,"iv":1.061255527638191,"gamma":0.054843467336683424,"theta":-0.016917839195979903,"vega":0.008126884422110556,"rho":0.006158020282706731,"breakevenPct":3.515617670128089}],"put":[{"delta":0.1,"premium":2.45,"strike":6.010207585897879,"iv":6.15574775285494,"gamma":0.009211097990794743,"theta":-0.06065404198143594,"vega":0.006243283547713689,"rho":-0.0029709691708552865,"breakevenPct":73.41144446678207},{"delta":0.15,"premium":2.45,"strike":7.685493200591676,"iv":4.885855895486101,"gamma":0.015912921486063377,"theta":-0.060362356240273765,"vega":0.008269530120493003,"rho":-0.0035038743100953102,"breakevenPct":60.89997609714955},{"delta":0.2,"premium":2.45,"strike":9.360778815285473,"iv":3.6159640381172595,"gamma":0.022614744981332015,"theta":-0.060070670499111585,"vega":0.010295776693272321,"rho":-0.004036779449335334,"breakevenPct":48.38850772751701},{"delta":0.25,"premium":2.4628177354180822,"strike":10.640886770904116,"iv":2.8640404096031826,"gamma":0.03084453487045158,"theta":-0.057380606874933474,"vega":0.01171776711745081,"rho":-0.004580808054781491,"breakevenPct":38.92405500010431},{"delta":0.3,"premium":2.483543635408003,"strike":11.67718177040015,"iv":2.4316878958890342,"gamma":0.04001703494266363,"theta":-0.05321081485992039,"vega":0.012766949326229623,"rho":-0.005131699510684314,"breakevenPct":31.33952102321026},{"delta":0.35,"premium":2.5126394466755912,"strike":12.614904060687193,"iv":2.0482157518964748,"gamma":0.049147657295850064,"theta":-0.04901294065149487,"vega":0.013645961624274876,"rho":-0.005687038142378274,"breakevenPct":24.553662330010447},{"delta":0.4,"premium":2.573995983935743,"strike":13.17269076305221,"iv":1.8531465863453813,"gamma":0.05811686746987953,"theta":-0.044706827309236946,"vega":0.013869076305220883,"rho":-0.006259517830276912,"breakevenPct":20.846192837068966},{"delta":0.45,"premium":2.635352521195895,"strike":13.730477465417225,"iv":1.658077420794288,"gamma":0.06708607764390898,"theta":-0.04040071396697902,"vega":0.014092190986166889,"rho":-0.0068319975181755505,"breakevenPct":17.138723344127488},{"delta":0.5,"premium":2.6967090584560465,"strike":14.288264167782241,"iv":1.4630082552431949,"gamma":0.07605528781793842,"theta":-0.036094600624721106,"vega":0.014315305667112897,"rho":-0.007404477206074188,"breakevenPct":13.43125385118601},{"delta":0.55,"premium":2.7580655957161984,"strike":14.846050870147256,"iv":1.2679390896921015,"gamma":0.08502449799196787,"theta":-0.03178848728246318,"vega":0.014538420348058903,"rho":-0.007976956893972827,"breakevenPct":9.723784358244531},{"delta":0.6,"premium":3.018985897967649,"strike":15.375362919950229,"iv":1.176383533803401,"gamma":0.08595350476980505,"theta":-0.028407880547490667,"vega":0.013939361260887599,"rho":-0.008703605547674605,"breakevenPct":7.719365033737274},{"delta":0.65,"premium":3.3559829946080475,"strike":15.893819991704687,"iv":1.124288967233513,"gamma":0.08381746163417668,"theta":-0.025380091248444623,"vega":0.01302687681459975,"rho":-0.00948902579607482,"breakevenPct":6.364174778964603},{"delta":0.7,"premium":3.6929800912484447,"strike":16.412277063459147,"iv":1.072194400663625,"gamma":0.08168141849854832,"theta":-0.02235230194939859,"vega":0.012114392368311903,"rho":-0.010274446044475034,"breakevenPct":5.008984524191934},{"delta":0.75,"premium":4.029977187888844,"strike":16.930734135213605,"iv":1.020099834093737,"gamma":0.07954537536291995,"theta":-0.019324512650352548,"vega":0.011201907922024057,"rho":-0.01105986629287525,"breakevenPct":3.6537942694192624},{"delta":0.8,"premium":4.366974284529242,"strike":17.449191206968063,"iv":0.9680052675238489,"gamma":0.07740933222729159,"theta":-0.016296723351306504,"vega":0.010289423475736208,"rho":-0.011845286541275465,"breakevenPct":2.2986040146465907},{"delta":0.85,"premium":6.864308816228221,"strike":20.01445334972548,"iv":1.1976670165926346,"gamma":0.05254387887401362,"theta":-0.016501636178080172,"vega":0.008695942710980037,"rho":-0.014320140131153937,"breakevenPct":1.7913029611855524},{"delta":0.9,"premium":18.720752804861082,"strike":31.940154348344528,"iv":1.9741154905441498,"gamma":0.023818649284913212,"theta":-0.018825311166113218,"vega":0.006569678477640743,"rho":-0.024182277267909502,"breakevenPct":1.2740736110273019}]},"raw":{"call":[{"delta":0.5,"premium":2.45,"strike":16.838223577133427,"iv":2.363670913084824,"gamma":0.04532061298310325,"theta":-0.062243407636488196,"vega":0.014927605636565061,"rho":0.0033117778134707622,"breakevenPct":44.049466595469944},{"delta":0.55,"premium":2.459291334488672,"strike":14.690288850377593,"iv":1.957039949082592,"gamma":0.05439254441163289,"theta":-0.051295067349988975,"vega":0.014753432295301435,"rho":0.003824405853547499,"breakevenPct":28.07752191834402},{"delta":0.6,"premium":2.4928847217644026,"strike":13.570509274519928,"iv":1.6873364986313695,"gamma":0.0623718161848267,"theta":-0.043373253776374986,"vega":0.014265992471527695,"rho":0.004314280234769313,"breakevenPct":19.965601167172},{"delta":0.65,"premium":2.5353643216080406,"strike":12.476968174204355,"iv":1.4254933835845895,"gamma":0.0698350921273032,"theta":-0.035594556113902845,"vega":0.013738274706867672,"rho":0.004797565149680654,"breakevenPct":12.116000715551868},{"delta":0.7,"premium":2.7709170854271354,"strike":11.9535175879397,"iv":1.3344339195979902,"gamma":0.06608718592964825,"theta":-0.030925376884422116,"vega":0.012335427135678395,"rho":0.0051376789329371725,"breakevenPct":9.965904954195926},{"delta":0.75,"premium":3.006469849246231,"strike":11.430067001675042,"iv":1.2433744556113904,"gamma":0.06233927973199331,"theta":-0.026256197654941374,"vega":0.010932579564489113,"rho":0.0054777927161936925,"breakevenPct":7.815809192839978},{"delta":0.8,"premium":3.242022613065327,"strike":10.906616415410385,"iv":1.1523149916247908,"gamma":0.05859137353433836,"theta":-0.021587018425460635,"vega":0.009529731993299833,"rho":0.0058179064994502115,"breakevenPct":5.665713431484031},{"delta":0.85,"premium":3.4775753768844218,"strike":10.38316582914573,"iv":1.061255527638191,"gamma":0.054843467336683424,"theta":-0.016917839195979903,"vega":0.008126884422110556,"rho":0.006158020282706731,"breakevenPct":3.515617670128089}],"put":[{"delta":0.1,"premium":2.45,"strike":6.010207585897879,"iv":6.15574775285494,"gamma":0.009211097990794743,"theta":-0.06065404198143594,"vega":0.006243283547713689,"rho":-0.0029709691708552865,"breakevenPct":73.41144446678207},{"delta":0.15,"premium":2.45,"strike":7.685493200591676,"iv":4.885855895486101,"gamma":0.015912921486063377,"theta":-0.060362356240273765,"vega":0.008269530120493003,"rho":-0.0035038743100953102,"breakevenPct":60.89997609714955},{"delta":0.2,"premium":2.45,"strike":9.360778815285473,"iv":3.6159640381172595,"gamma":0.022614744981332015,"theta":-0.060070670499111585,"vega":0.010295776693272321,"rho":-0.004036779449335334,"breakevenPct":48.38850772751701},{"delta":0.25,"premium":2.4628177354180822,"strike":10.640886770904116,"iv":2.8640404096031826,"gamma":0.03084453487045158,"theta":-0.057380606874933474,"vega":0.01171776711745081,"rho":-0.004580808054781491,"breakevenPct":38.92405500010431},{"delta":0.3,"premium":2.483543635408003,"strike":11.67718177040015,"iv":2.4316878958890342,"gamma":0.04001703494266363,"theta":-0.05321081485992039,"vega":0.012766949326229623,"rho":-0.005131699510684314,"breakevenPct":31.33952102321026},{"delta":0.35,"premium":2.5126394466755912,"strike":12.614904060687193,"iv":2.0482157518964748,"gamma":0.049147657295850064,"theta":-0.04901294065149487,"vega":0.013645961624274876,"rho":-0.005687038142378274,"breakevenPct":24.553662330010447},{"delta":0.4,"premium":2.573995983935743,"strike":13.17269076305221,"iv":1.8531465863453813,"gamma":0.05811686746987953,"theta":-0.044706827309236946,"vega":0.013869076305220883,"rho":-0.006259517830276912,"breakevenPct":20.846192837068966},{"delta":0.45,"premium":2.635352521195895,"strike":13.730477465417225,"iv":1.658077420794288,"gamma":0.06708607764390898,"theta":-0.04040071396697902,"vega":0.014092190986166889,"rho":-0.0068319975181755505,"breakevenPct":17.138723344127488},{"delta":0.5,"premium":2.6967090584560465,"strike":14.288264167782241,"iv":1.4630082552431949,"gamma":0.07605528781793842,"theta":-0.036094600624721106,"vega":0.014315305667112897,"rho":-0.007404477206074188,"breakevenPct":13.43125385118601},{"delta":0.55,"premium":2.7580655957161984,"strike":14.846050870147256,"iv":1.2679390896921015,"gamma":0.08502449799196787,"theta":-0.03178848728246318,"vega":0.014538420348058903,"rho":-0.007976956893972827,"breakevenPct":9.723784358244531},{"delta":0.6,"premium":3.018985897967649,"strike":15.375362919950229,"iv":1.176383533803401,"gamma":0.08595350476980505,"theta":-0.028407880547490667,"vega":0.013939361260887599,"rho":-0.008703605547674605,"breakevenPct":7.719365033737274},{"delta":0.65,"premium":3.3559829946080475,"strike":15.893819991704687,"iv":1.124288967233513,"gamma":0.08381746163417668,"theta":-0.025380091248444623,"vega":0.01302687681459975,"rho":-0.00948902579607482,"breakevenPct":6.364174778964603},{"delta":0.7,"premium":3.6929800912484447,"strike":16.412277063459147,"iv":1.072194400663625,"gamma":0.08168141849854832,"theta":-0.02235230194939859,"vega":0.012114392368311903,"rho":-0.010274446044475034,"breakevenPct":5.008984524191934},{"delta":0.75,"premium":4.029977187888844,"strike":16.930734135213605,"iv":1.020099834093737,"gamma":0.07954537536291995,"theta":-0.019324512650352548,"vega":0.011201907922024057,"rho":-0.01105986629287525,"breakevenPct":3.6537942694192624},{"delta":0.8,"premium":4.366974284529242,"strike":17.449191206968063,"iv":0.9680052675238489,"gamma":0.07740933222729159,"theta":-0.016296723351306504,"vega":0.010289423475736208,"rho":-0.011845286541275465,"breakevenPct":2.2986040146465907},{"delta":0.85,"premium":6.864308816228221,"strike":20.01445334972548,"iv":1.1976670165926346,"gamma":0.05254387887401362,"theta":-0.016501636178080172,"vega":0.008695942710980037,"rho":-0.014320140131153937,"breakevenPct":1.7913029611855524},{"delta":0.9,"premium":18.720752804861082,"strike":31.940154348344528,"iv":1.9741154905441498,"gamma":0.023818649284913212,"theta":-0.018825311166113218,"vega":0.006569678477640743,"rho":-0.024182277267909502,"breakevenPct":1.2740736110273019}]}},"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"}}