{"symbol":"GENB","url":"https://intraalpha.com/companies/GENB","capturedAt":"2026-10-23T01:59:37.408Z","state":"ready","quote":{"symbol":"GENB","last_price":12.77,"prev_close":13.11,"regular_close":12.79,"change":-0.34,"change_pct":-2.5934,"regular_change":-0.32,"regular_change_pct":-2.4409,"extended_change":-0.02,"extended_change_pct":-0.1564,"bid":12.76,"ask":13.27,"bid_size":100,"ask_size":400,"volume":498941,"vwap":12.830444,"open":13,"high":13.37,"low":12.535,"close":12.79,"trade_count":9049,"last_trade_at":"2026-10-22T23:35:08.052662008Z","last_quote_at":"2026-10-22T23:56:50.291784681Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:34.292342056-04:00","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":"GENB","fetched_at":"2026-10-23T01:59:36.693735+00:00","name":"Generate Biomedicines, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Generate Biomedicines, Inc. is an innovative biotechnology company at the forefront of protein therapeutics development, leveraging advanced genetic engineering and artificial intelligence technologies. With its proprietary platform, the firm streamlines the design, optimization, and production of therapeutic proteins, significantly enhancing the efficiency of the drug discovery process while lowering associated costs. Boasting a robust pipeline and strategic partnerships with leading industry players, Generate Biomedicines is poised to deliver groundbreaking treatments that tackle pressing healthcare issues and enhance patient outcomes across multiple therapeutic domains.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1682700000,"ebitda":-249548000,"pe_ratio":null,"peg_ratio":null,"book_value":3.555,"dividend_per_share":null,"dividend_yield":null,"eps":-2.44,"revenue_ttm":26483000,"gross_profit_ttm":-213796992,"profit_margin":0,"operating_margin_ttm":-11.34,"return_on_assets_ttm":-0.346,"return_on_equity_ttm":-0.817,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.377,"analyst_target_price":27,"analyst_number":2,"beta":null,"fifty_two_week_high":22.67,"fifty_two_week_low":11,"fifty_day_ma":15.28,"two_hundred_day_ma":14.08,"shares_outstanding":128352000,"forward_pe":null,"price_to_sales":63.54,"price_to_book":4.649,"ev_to_revenue":65.16,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:59:36.693735+00:00"},"optionObservedAt":"2026-10-22T19:56:00.798Z","bars":[{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-16T09:45:00Z","v":100,"vw":13.21},{"c":13.07,"h":13.1,"l":13.02,"n":22,"o":13.05,"t":"2026-10-16T11:05:00Z","v":1782,"vw":13.057009},{"c":13.07,"h":13.16,"l":13.07,"n":13,"o":13.16,"t":"2026-10-16T13:05:00Z","v":1042,"vw":13.138121},{"c":13.33,"h":13.33,"l":13.33,"n":2,"o":13.33,"t":"2026-10-16T13:15:00Z","v":250,"vw":13.33},{"c":12.929,"h":13.22,"l":12.88,"n":92,"o":13.02,"t":"2026-10-16T13:30:00Z","v":17696,"vw":13.018575},{"c":12.8,"h":12.92,"l":12.778,"n":64,"o":12.92,"t":"2026-10-16T13:35:00Z","v":13048,"vw":12.803246},{"c":12.814,"h":12.86,"l":12.751,"n":119,"o":12.77,"t":"2026-10-16T13:40:00Z","v":7512,"vw":12.827924},{"c":12.604,"h":12.75,"l":12.6,"n":74,"o":12.75,"t":"2026-10-16T13:45:00Z","v":7115,"vw":12.652151},{"c":12.549,"h":12.605,"l":12.42,"n":156,"o":12.605,"t":"2026-10-16T13:50:00Z","v":55071,"vw":12.497964},{"c":12.619,"h":12.655,"l":12.59,"n":83,"o":12.6,"t":"2026-10-16T13:55:00Z","v":4922,"vw":12.623568},{"c":12.745,"h":12.75,"l":12.64,"n":57,"o":12.65,"t":"2026-10-16T14:00:00Z","v":3794,"vw":12.69204},{"c":12.6578,"h":12.69,"l":12.6578,"n":41,"o":12.69,"t":"2026-10-16T14:05:00Z","v":1590,"vw":12.674838},{"c":12.68,"h":12.69,"l":12.68,"n":27,"o":12.69,"t":"2026-10-16T14:10:00Z","v":1154,"vw":12.683333},{"c":12.74,"h":12.745,"l":12.735,"n":24,"o":12.735,"t":"2026-10-16T14:15:00Z","v":1269,"vw":12.740566},{"c":12.705,"h":12.71,"l":12.68,"n":51,"o":12.7,"t":"2026-10-16T14:20:00Z","v":2108,"vw":12.698712},{"c":12.66,"h":12.69,"l":12.6575,"n":26,"o":12.69,"t":"2026-10-16T14:25:00Z","v":2084,"vw":12.6745},{"c":12.67,"h":12.69,"l":12.6,"n":120,"o":12.685,"t":"2026-10-16T14:30:00Z","v":7561,"vw":12.623413},{"c":12.72,"h":12.75,"l":12.72,"n":41,"o":12.72,"t":"2026-10-16T14:35:00Z","v":1492,"vw":12.735474},{"c":12.725,"h":12.775,"l":12.69,"n":63,"o":12.765,"t":"2026-10-16T14:40:00Z","v":22047,"vw":12.767692},{"c":12.66,"h":12.75,"l":12.66,"n":66,"o":12.745,"t":"2026-10-16T14:50:00Z","v":7138,"vw":12.717577},{"c":12.68,"h":12.69,"l":12.675,"n":45,"o":12.675,"t":"2026-10-16T14:55:00Z","v":2024,"vw":12.687333},{"c":12.59,"h":12.68,"l":12.59,"n":149,"o":12.68,"t":"2026-10-16T15:00:00Z","v":13125,"vw":12.620145},{"c":12.53,"h":12.59,"l":12.52,"n":245,"o":12.58,"t":"2026-10-16T15:05:00Z","v":12486,"vw":12.526035},{"c":12.53,"h":12.535,"l":12.53,"n":27,"o":12.535,"t":"2026-10-16T15:10:00Z","v":1142,"vw":12.534286},{"c":12.425,"h":12.535,"l":12.425,"n":128,"o":12.535,"t":"2026-10-16T15:15:00Z","v":13623,"vw":12.501689},{"c":12.405,"h":12.445,"l":12.37,"n":115,"o":12.4362,"t":"2026-10-16T15:20:00Z","v":9559,"vw":12.402948},{"c":12.44,"h":12.44,"l":12.37,"n":82,"o":12.37,"t":"2026-10-16T15:25:00Z","v":8265,"vw":12.390331},{"c":12.505,"h":12.5177,"l":12.48,"n":51,"o":12.48,"t":"2026-10-16T15:30:00Z","v":1383,"vw":12.509608},{"c":12.5,"h":12.515,"l":12.48,"n":78,"o":12.505,"t":"2026-10-16T15:35:00Z","v":8658,"vw":12.506539},{"c":12.49,"h":12.49,"l":12.48,"n":38,"o":12.48,"t":"2026-10-16T15:40:00Z","v":719,"vw":12.483333},{"c":12.525,"h":12.525,"l":12.49,"n":23,"o":12.49,"t":"2026-10-16T15:45:00Z","v":1028,"vw":12.509794},{"c":12.46,"h":12.515,"l":12.45,"n":59,"o":12.515,"t":"2026-10-16T15:50:00Z","v":9586,"vw":12.481588},{"c":12.445,"h":12.46,"l":12.44,"n":38,"o":12.46,"t":"2026-10-16T15:55:00Z","v":1467,"vw":12.447273},{"c":12.38,"h":12.445,"l":12.38,"n":128,"o":12.445,"t":"2026-10-16T16:00:00Z","v":13310,"vw":12.435086},{"c":12.37,"h":12.39,"l":12.36,"n":105,"o":12.39,"t":"2026-10-16T16:05:00Z","v":3627,"vw":12.375536},{"c":12.33,"h":12.365,"l":12.31,"n":94,"o":12.365,"t":"2026-10-16T16:10:00Z","v":5233,"vw":12.339926},{"c":12.36,"h":12.3772,"l":12.32,"n":86,"o":12.335,"t":"2026-10-16T16:15:00Z","v":4393,"vw":12.346461},{"c":12.36,"h":12.36,"l":12.345,"n":68,"o":12.36,"t":"2026-10-16T16:20:00Z","v":4550,"vw":12.354296},{"c":12.275,"h":12.425,"l":12.275,"n":125,"o":12.36,"t":"2026-10-16T16:25:00Z","v":28048,"vw":12.389591},{"c":12.23,"h":12.24,"l":12.205,"n":85,"o":12.24,"t":"2026-10-16T16:30:00Z","v":4532,"vw":12.220751},{"c":12.2132,"h":12.245,"l":12.21,"n":55,"o":12.245,"t":"2026-10-16T16:35:00Z","v":2517,"vw":12.216459},{"c":12.1952,"h":12.21,"l":12.1814,"n":79,"o":12.21,"t":"2026-10-16T16:40:00Z","v":4790,"vw":12.194433},{"c":12.185,"h":12.2,"l":12.16,"n":84,"o":12.2,"t":"2026-10-16T16:45:00Z","v":5111,"vw":12.180629},{"c":12.205,"h":12.205,"l":12.16,"n":69,"o":12.17,"t":"2026-10-16T16:50:00Z","v":2710,"vw":12.17964},{"c":12.215,"h":12.2299,"l":12.205,"n":66,"o":12.205,"t":"2026-10-16T16:55:00Z","v":4514,"vw":12.217072},{"c":12.235,"h":12.25,"l":12.22,"n":61,"o":12.23,"t":"2026-10-16T17:00:00Z","v":2804,"vw":12.236785},{"c":11.985,"h":12.235,"l":11.93,"n":577,"o":12.235,"t":"2026-10-16T17:05:00Z","v":79145,"vw":12.101766},{"c":11.91,"h":11.985,"l":11.91,"n":116,"o":11.985,"t":"2026-10-16T17:10:00Z","v":11924,"vw":11.94421},{"c":11.945,"h":11.945,"l":11.9,"n":172,"o":11.91,"t":"2026-10-16T17:15:00Z","v":9895,"vw":11.921077},{"c":11.97,"h":11.98,"l":11.96,"n":100,"o":11.96,"t":"2026-10-16T17:20:00Z","v":6435,"vw":11.965754},{"c":11.945,"h":11.98,"l":11.94,"n":137,"o":11.96,"t":"2026-10-16T17:25:00Z","v":5793,"vw":11.954035},{"c":11.99,"h":11.99,"l":11.93,"n":124,"o":11.93,"t":"2026-10-16T17:30:00Z","v":4974,"vw":11.969782},{"c":11.975,"h":12.04,"l":11.96,"n":193,"o":11.99,"t":"2026-10-16T17:35:00Z","v":22553,"vw":12.004115},{"c":11.985,"h":12.022,"l":11.95,"n":238,"o":11.99,"t":"2026-10-16T17:40:00Z","v":15476,"vw":11.988319},{"c":12.025,"h":12.04,"l":11.985,"n":136,"o":11.985,"t":"2026-10-16T17:45:00Z","v":6841,"vw":12.019675},{"c":11.98,"h":12.0248,"l":11.96,"n":64,"o":12.01,"t":"2026-10-16T17:50:00Z","v":3278,"vw":11.988373},{"c":11.95,"h":12,"l":11.94,"n":139,"o":11.98,"t":"2026-10-16T17:55:00Z","v":6403,"vw":11.97703},{"c":11.91,"h":11.94,"l":11.889,"n":174,"o":11.94,"t":"2026-10-16T18:00:00Z","v":12803,"vw":11.908147},{"c":11.88,"h":11.91,"l":11.85,"n":183,"o":11.905,"t":"2026-10-16T18:05:00Z","v":9857,"vw":11.879669},{"c":11.88,"h":11.89,"l":11.855,"n":129,"o":11.87,"t":"2026-10-16T18:10:00Z","v":6591,"vw":11.865224},{"c":11.89,"h":11.89,"l":11.84,"n":236,"o":11.86,"t":"2026-10-16T18:15:00Z","v":9048,"vw":11.856599},{"c":11.88,"h":11.9,"l":11.87,"n":170,"o":11.888,"t":"2026-10-16T18:20:00Z","v":8212,"vw":11.884015},{"c":11.86,"h":11.89,"l":11.86,"n":155,"o":11.89,"t":"2026-10-16T18:25:00Z","v":5725,"vw":11.872429},{"c":11.925,"h":11.93,"l":11.86,"n":170,"o":11.86,"t":"2026-10-16T18:30:00Z","v":6433,"vw":11.888102},{"c":12.02,"h":12.02,"l":11.93,"n":183,"o":11.94,"t":"2026-10-16T18:35:00Z","v":18789,"vw":11.97345},{"c":12.02,"h":12.02,"l":11.97,"n":198,"o":12.01,"t":"2026-10-16T18:40:00Z","v":8657,"vw":11.998863},{"c":12.06,"h":12.07,"l":12,"n":183,"o":12.04,"t":"2026-10-16T18:45:00Z","v":11123,"vw":12.027161},{"c":12.04,"h":12.07,"l":12,"n":215,"o":12.07,"t":"2026-10-16T18:50:00Z","v":13806,"vw":12.022094},{"c":12.005,"h":12.03,"l":11.98,"n":220,"o":12.01,"t":"2026-10-16T18:55:00Z","v":11606,"vw":12.001998},{"c":12.04,"h":12.065,"l":12.015,"n":162,"o":12.02,"t":"2026-10-16T19:00:00Z","v":7821,"vw":12.035691},{"c":12.11,"h":12.14,"l":12.04,"n":215,"o":12.04,"t":"2026-10-16T19:05:00Z","v":19024,"vw":12.104107},{"c":12.19,"h":12.21,"l":12.12,"n":239,"o":12.14,"t":"2026-10-16T19:10:00Z","v":7778,"vw":12.176882},{"c":12.15,"h":12.22,"l":12.15,"n":249,"o":12.21,"t":"2026-10-16T19:15:00Z","v":11746,"vw":12.18336},{"c":12.22,"h":12.22,"l":12.14,"n":247,"o":12.16,"t":"2026-10-16T19:20:00Z","v":11859,"vw":12.171615},{"c":12.175,"h":12.21,"l":12.17,"n":239,"o":12.2,"t":"2026-10-16T19:25:00Z","v":10948,"vw":12.18787},{"c":12.12,"h":12.19,"l":12.1,"n":268,"o":12.175,"t":"2026-10-16T19:30:00Z","v":15879,"vw":12.145238},{"c":12.085,"h":12.12,"l":12.08,"n":202,"o":12.11,"t":"2026-10-16T19:35:00Z","v":11993,"vw":12.092599},{"c":11.99,"h":12.1,"l":11.985,"n":325,"o":12.085,"t":"2026-10-16T19:40:00Z","v":27356,"vw":12.044684},{"c":11.95,"h":11.99,"l":11.94,"n":320,"o":11.9701,"t":"2026-10-16T19:45:00Z","v":22989,"vw":11.964653},{"c":12.01,"h":12.04,"l":11.97,"n":600,"o":11.97,"t":"2026-10-16T19:50:00Z","v":35325,"vw":12.009559},{"c":12.09,"h":12.11,"l":12.02,"n":1633,"o":12.03,"t":"2026-10-16T19:55:00Z","v":126596,"vw":12.070122},{"c":12.09,"h":12.09,"l":12.09,"n":12,"o":12.09,"t":"2026-10-16T20:00:00Z","v":128450,"vw":12.09},{"c":12.09,"h":12.09,"l":12.09,"n":2,"o":12.09,"t":"2026-10-16T20:05:00Z","v":5005,"vw":12.09},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-10-16T20:20:00Z","v":241,"vw":12.08},{"c":12.01,"h":12.01,"l":12.01,"n":13,"o":12.01,"t":"2026-10-16T20:30:00Z","v":200,"vw":12.01},{"c":11.862,"h":11.862,"l":11.862,"n":1,"o":11.862,"t":"2026-10-16T20:35:00Z","v":130,"vw":11.862},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-16T23:40:00Z","v":100,"vw":12.2},{"c":12.3,"h":12.3,"l":12.23,"n":4,"o":12.27,"t":"2026-10-19T08:00:00Z","v":1409,"vw":12.28767},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-19T09:00:00Z","v":400,"vw":12.2},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-19T09:30:00Z","v":280,"vw":12.2},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-19T10:30:00Z","v":100,"vw":12.2},{"c":12.2,"h":12.21,"l":12.2,"n":4,"o":12.21,"t":"2026-10-19T11:00:00Z","v":289,"vw":12.204425},{"c":12.2,"h":12.2,"l":12.2,"n":3,"o":12.2,"t":"2026-10-19T11:15:00Z","v":298,"vw":12.2},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-19T11:50:00Z","v":1000,"vw":12.25},{"c":12.2,"h":12.2,"l":12.2,"n":5,"o":12.2,"t":"2026-10-19T12:20:00Z","v":260,"vw":12.2},{"c":12.3,"h":12.55,"l":12.3,"n":43,"o":12.55,"t":"2026-10-19T12:55:00Z","v":3697,"vw":12.441123},{"c":12.52,"h":12.53,"l":12.121,"n":82,"o":12.2,"t":"2026-10-19T13:30:00Z","v":49009,"vw":12.215003},{"c":12.53,"h":12.63,"l":12.46,"n":59,"o":12.53,"t":"2026-10-19T13:35:00Z","v":7067,"vw":12.497557},{"c":12.35,"h":12.55,"l":12.34,"n":386,"o":12.545,"t":"2026-10-19T13:40:00Z","v":39947,"vw":12.403432},{"c":12.42,"h":12.44,"l":12.3,"n":55,"o":12.385,"t":"2026-10-19T13:45:00Z","v":7495,"vw":12.393482},{"c":12.37,"h":12.41,"l":12.34,"n":97,"o":12.41,"t":"2026-10-19T13:50:00Z","v":11593,"vw":12.368297},{"c":12.31,"h":12.33,"l":12.26,"n":130,"o":12.32,"t":"2026-10-19T13:55:00Z","v":4516,"vw":12.303705},{"c":12.44,"h":12.44,"l":12.29,"n":91,"o":12.31,"t":"2026-10-19T14:00:00Z","v":3534,"vw":12.348863},{"c":12.44,"h":12.56,"l":12.4,"n":123,"o":12.44,"t":"2026-10-19T14:05:00Z","v":7656,"vw":12.466883},{"c":12.44,"h":12.475,"l":12.43,"n":61,"o":12.47,"t":"2026-10-19T14:10:00Z","v":3477,"vw":12.457072},{"c":12.49,"h":12.49,"l":12.44,"n":109,"o":12.45,"t":"2026-10-19T14:15:00Z","v":13872,"vw":12.45379},{"c":12.5,"h":12.5,"l":12.5,"n":5,"o":12.5,"t":"2026-10-19T14:20:00Z","v":104,"vw":12.5},{"c":12.58,"h":12.6,"l":12.52,"n":64,"o":12.54,"t":"2026-10-19T14:25:00Z","v":3371,"vw":12.546666},{"c":12.495,"h":12.56,"l":12.495,"n":70,"o":12.56,"t":"2026-10-19T14:30:00Z","v":2487,"vw":12.514032},{"c":12.44,"h":12.49,"l":12.44,"n":117,"o":12.47,"t":"2026-10-19T14:35:00Z","v":16966,"vw":12.44756},{"c":12.41,"h":12.45,"l":12.39,"n":72,"o":12.45,"t":"2026-10-19T14:40:00Z","v":4115,"vw":12.424425},{"c":12.46,"h":12.4872,"l":12.41,"n":58,"o":12.41,"t":"2026-10-19T14:45:00Z","v":3562,"vw":12.443076},{"c":12.45,"h":12.47,"l":12.395,"n":115,"o":12.43,"t":"2026-10-19T14:50:00Z","v":30630,"vw":12.44724},{"c":12.405,"h":12.435,"l":12.405,"n":113,"o":12.435,"t":"2026-10-19T14:55:00Z","v":3428,"vw":12.4225},{"c":12.4,"h":12.405,"l":12.36,"n":46,"o":12.405,"t":"2026-10-19T15:00:00Z","v":2231,"vw":12.396562},{"c":12.41,"h":12.42,"l":12.37,"n":43,"o":12.37,"t":"2026-10-19T15:05:00Z","v":2289,"vw":12.397188},{"c":12.42,"h":12.42,"l":12.39,"n":95,"o":12.42,"t":"2026-10-19T15:10:00Z","v":4082,"vw":12.409126},{"c":12.39,"h":12.415,"l":12.39,"n":91,"o":12.415,"t":"2026-10-19T15:15:00Z","v":3575,"vw":12.400694},{"c":12.405,"h":12.405,"l":12.39,"n":64,"o":12.4,"t":"2026-10-19T15:20:00Z","v":3787,"vw":12.399004},{"c":12.42,"h":12.42,"l":12.3828,"n":81,"o":12.39,"t":"2026-10-19T15:25:00Z","v":3835,"vw":12.398171},{"c":12.425,"h":12.425,"l":12.4,"n":65,"o":12.4,"t":"2026-10-19T15:30:00Z","v":3171,"vw":12.413361},{"c":12.42,"h":12.43,"l":12.42,"n":40,"o":12.425,"t":"2026-10-19T15:35:00Z","v":1156,"vw":12.422123},{"c":12.41,"h":12.415,"l":12.4,"n":77,"o":12.4,"t":"2026-10-19T15:40:00Z","v":3596,"vw":12.404728},{"c":12.43,"h":12.45,"l":12.415,"n":58,"o":12.415,"t":"2026-10-19T15:45:00Z","v":2559,"vw":12.432895},{"c":12.42,"h":12.42,"l":12.41,"n":45,"o":12.42,"t":"2026-10-19T15:50:00Z","v":1365,"vw":12.417984},{"c":12.43,"h":12.44,"l":12.42,"n":55,"o":12.42,"t":"2026-10-19T15:55:00Z","v":2363,"vw":12.432349},{"c":12.41,"h":12.43,"l":12.39,"n":60,"o":12.43,"t":"2026-10-19T16:00:00Z","v":1611,"vw":12.4125},{"c":12.42,"h":12.42,"l":12.4,"n":55,"o":12.42,"t":"2026-10-19T16:05:00Z","v":1462,"vw":12.406875},{"c":12.51,"h":12.51,"l":12.44,"n":41,"o":12.44,"t":"2026-10-19T16:10:00Z","v":1736,"vw":12.486323},{"c":12.54,"h":12.54,"l":12.51,"n":52,"o":12.51,"t":"2026-10-19T16:15:00Z","v":1819,"vw":12.516667},{"c":12.52,"h":12.54,"l":12.52,"n":13,"o":12.54,"t":"2026-10-19T16:20:00Z","v":775,"vw":12.525},{"c":12.55,"h":12.55,"l":12.5,"n":174,"o":12.5003,"t":"2026-10-19T16:25:00Z","v":9199,"vw":12.522954},{"c":12.57,"h":12.57,"l":12.55,"n":57,"o":12.565,"t":"2026-10-19T16:30:00Z","v":1188,"vw":12.557143},{"c":12.63,"h":12.63,"l":12.575,"n":59,"o":12.575,"t":"2026-10-19T16:35:00Z","v":2401,"vw":12.601923},{"c":12.575,"h":12.635,"l":12.575,"n":57,"o":12.63,"t":"2026-10-19T16:40:00Z","v":1831,"vw":12.604167},{"c":12.585,"h":12.6,"l":12.56,"n":42,"o":12.56,"t":"2026-10-19T16:45:00Z","v":2347,"vw":12.582188},{"c":12.56,"h":12.56,"l":12.53,"n":57,"o":12.54,"t":"2026-10-19T16:50:00Z","v":4208,"vw":12.543368},{"c":12.57,"h":12.58,"l":12.57,"n":45,"o":12.57,"t":"2026-10-19T16:55:00Z","v":2401,"vw":12.570488},{"c":12.61,"h":12.61,"l":12.575,"n":58,"o":12.575,"t":"2026-10-19T17:00:00Z","v":2399,"vw":12.601402},{"c":12.58,"h":12.605,"l":12.58,"n":19,"o":12.605,"t":"2026-10-19T17:05:00Z","v":570,"vw":12.596667},{"c":12.6,"h":12.6,"l":12.6,"n":15,"o":12.6,"t":"2026-10-19T17:10:00Z","v":341,"vw":12.6},{"c":12.61,"h":12.62,"l":12.6,"n":26,"o":12.61,"t":"2026-10-19T17:15:00Z","v":1232,"vw":12.61},{"c":12.62,"h":12.62,"l":12.59,"n":41,"o":12.61,"t":"2026-10-19T17:20:00Z","v":1757,"vw":12.608889},{"c":12.615,"h":12.62,"l":12.6,"n":52,"o":12.61,"t":"2026-10-19T17:25:00Z","v":2556,"vw":12.611},{"c":12.58,"h":12.615,"l":12.57,"n":135,"o":12.615,"t":"2026-10-19T17:30:00Z","v":6654,"vw":12.59352},{"c":12.57,"h":12.6,"l":12.57,"n":14,"o":12.6,"t":"2026-10-19T17:35:00Z","v":678,"vw":12.578333},{"c":12.53,"h":12.56,"l":12.5247,"n":75,"o":12.56,"t":"2026-10-19T17:40:00Z","v":3234,"vw":12.540631},{"c":12.515,"h":12.515,"l":12.51,"n":10,"o":12.51,"t":"2026-10-19T17:45:00Z","v":449,"vw":12.511667},{"c":12.55,"h":12.55,"l":12.515,"n":111,"o":12.515,"t":"2026-10-19T17:50:00Z","v":6980,"vw":12.524845},{"c":12.61,"h":12.62,"l":12.57,"n":52,"o":12.57,"t":"2026-10-19T17:55:00Z","v":2024,"vw":12.602222},{"c":12.63,"h":12.63,"l":12.61,"n":24,"o":12.61,"t":"2026-10-19T18:00:00Z","v":1223,"vw":12.613408},{"c":12.615,"h":12.62,"l":12.61,"n":61,"o":12.62,"t":"2026-10-19T18:05:00Z","v":2057,"vw":12.615979},{"c":12.615,"h":12.615,"l":12.615,"n":30,"o":12.615,"t":"2026-10-19T18:10:00Z","v":725,"vw":12.615},{"c":12.605,"h":12.615,"l":12.59,"n":62,"o":12.615,"t":"2026-10-19T18:15:00Z","v":2222,"vw":12.599467},{"c":12.65,"h":12.65,"l":12.61,"n":123,"o":12.62,"t":"2026-10-19T18:20:00Z","v":3596,"vw":12.625474},{"c":12.66,"h":12.685,"l":12.6,"n":170,"o":12.6511,"t":"2026-10-19T18:25:00Z","v":16889,"vw":12.616017},{"c":12.63,"h":12.665,"l":12.628,"n":91,"o":12.665,"t":"2026-10-19T18:30:00Z","v":3543,"vw":12.649065},{"c":12.6,"h":12.61,"l":12.6,"n":81,"o":12.61,"t":"2026-10-19T18:35:00Z","v":2181,"vw":12.607763},{"c":12.655,"h":12.655,"l":12.59,"n":50,"o":12.59,"t":"2026-10-19T18:40:00Z","v":2908,"vw":12.633876},{"c":12.655,"h":12.655,"l":12.63,"n":57,"o":12.64,"t":"2026-10-19T18:45:00Z","v":1723,"vw":12.644186},{"c":12.64,"h":12.655,"l":12.63,"n":203,"o":12.64,"t":"2026-10-19T18:50:00Z","v":11591,"vw":12.643019},{"c":12.67,"h":12.67,"l":12.65,"n":96,"o":12.65,"t":"2026-10-19T18:55:00Z","v":5051,"vw":12.663707},{"c":12.685,"h":12.685,"l":12.68,"n":34,"o":12.68,"t":"2026-10-19T19:00:00Z","v":1069,"vw":12.684},{"c":12.71,"h":12.71,"l":12.6601,"n":161,"o":12.675,"t":"2026-10-19T19:05:00Z","v":8576,"vw":12.667588},{"c":12.715,"h":12.75,"l":12.715,"n":53,"o":12.73,"t":"2026-10-19T19:10:00Z","v":1961,"vw":12.729657},{"c":12.725,"h":12.74,"l":12.71,"n":98,"o":12.71,"t":"2026-10-19T19:15:00Z","v":2900,"vw":12.722027},{"c":12.69,"h":12.73,"l":12.69,"n":196,"o":12.73,"t":"2026-10-19T19:20:00Z","v":7150,"vw":12.718317},{"c":12.81,"h":12.81,"l":12.7,"n":480,"o":12.7,"t":"2026-10-19T19:25:00Z","v":45976,"vw":12.751043},{"c":12.765,"h":12.85,"l":12.76,"n":233,"o":12.8299,"t":"2026-10-19T19:30:00Z","v":10864,"vw":12.820483},{"c":12.78,"h":12.78,"l":12.75,"n":172,"o":12.765,"t":"2026-10-19T19:35:00Z","v":9135,"vw":12.7689},{"c":12.6,"h":12.785,"l":12.5817,"n":205,"o":12.785,"t":"2026-10-19T19:40:00Z","v":12817,"vw":12.700124},{"c":12.6,"h":12.64,"l":12.59,"n":195,"o":12.61,"t":"2026-10-19T19:45:00Z","v":9791,"vw":12.614458},{"c":12.53,"h":12.5962,"l":12.53,"n":198,"o":12.595,"t":"2026-10-19T19:50:00Z","v":9539,"vw":12.567733},{"c":12.58,"h":12.61,"l":12.53,"n":817,"o":12.53,"t":"2026-10-19T19:55:00Z","v":47254,"vw":12.574665},{"c":12.56,"h":12.56,"l":12.56,"n":14,"o":12.56,"t":"2026-10-19T20:00:00Z","v":120472,"vw":12.56},{"c":12.56,"h":12.56,"l":12.56,"n":1,"o":12.56,"t":"2026-10-19T20:05:00Z","v":100,"vw":12.56},{"c":12.42,"h":12.42,"l":12.42,"n":1,"o":12.42,"t":"2026-10-20T09:15:00Z","v":100,"vw":12.42},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-20T10:00:00Z","v":100,"vw":12.5},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-20T10:45:00Z","v":100,"vw":12.5},{"c":12.5,"h":12.7,"l":12.5,"n":60,"o":12.65,"t":"2026-10-20T11:20:00Z","v":10615,"vw":12.598122},{"c":12.55,"h":13.07,"l":12.53,"n":36,"o":13.07,"t":"2026-10-20T12:20:00Z","v":7404,"vw":12.721536},{"c":13.07,"h":13.07,"l":13.07,"n":1,"o":13.07,"t":"2026-10-20T12:25:00Z","v":200,"vw":13.07},{"c":13.06,"h":13.06,"l":13.06,"n":1,"o":13.06,"t":"2026-10-20T13:05:00Z","v":100,"vw":13.06},{"c":12.57,"h":12.57,"l":12.44,"n":75,"o":12.53,"t":"2026-10-20T13:30:00Z","v":5191,"vw":12.532337},{"c":12.5,"h":12.59,"l":12.5,"n":6,"o":12.59,"t":"2026-10-20T13:35:00Z","v":501,"vw":12.54},{"c":12.61,"h":12.61,"l":12.52,"n":15,"o":12.52,"t":"2026-10-20T13:40:00Z","v":827,"vw":12.55},{"c":12.595,"h":12.62,"l":12.57,"n":50,"o":12.62,"t":"2026-10-20T13:45:00Z","v":3799,"vw":12.614625},{"c":12.67,"h":12.69,"l":12.605,"n":55,"o":12.605,"t":"2026-10-20T13:50:00Z","v":2033,"vw":12.641328},{"c":12.8,"h":12.8,"l":12.665,"n":69,"o":12.67,"t":"2026-10-20T13:55:00Z","v":2053,"vw":12.717602},{"c":12.75,"h":12.84,"l":12.75,"n":59,"o":12.75,"t":"2026-10-20T14:00:00Z","v":2461,"vw":12.793314},{"c":12.79,"h":12.85,"l":12.72,"n":237,"o":12.77,"t":"2026-10-20T14:05:00Z","v":19279,"vw":12.807471},{"c":12.88,"h":12.88,"l":12.8,"n":32,"o":12.8,"t":"2026-10-20T14:10:00Z","v":935,"vw":12.83},{"c":13.0054,"h":13.0054,"l":12.87,"n":61,"o":12.9,"t":"2026-10-20T14:15:00Z","v":2830,"vw":12.933783},{"c":12.9,"h":12.9886,"l":12.8726,"n":41,"o":12.9438,"t":"2026-10-20T14:20:00Z","v":1782,"vw":12.931759},{"c":12.955,"h":13.01,"l":12.92,"n":77,"o":12.99,"t":"2026-10-20T14:25:00Z","v":4785,"vw":12.971836},{"c":12.94,"h":12.97,"l":12.92,"n":75,"o":12.935,"t":"2026-10-20T14:30:00Z","v":6164,"vw":12.959483},{"c":12.92,"h":12.98,"l":12.92,"n":53,"o":12.945,"t":"2026-10-20T14:35:00Z","v":3125,"vw":12.95875},{"c":12.94,"h":13,"l":12.88,"n":112,"o":13,"t":"2026-10-20T14:40:00Z","v":5110,"vw":12.948233},{"c":12.92,"h":12.98,"l":12.92,"n":187,"o":12.94,"t":"2026-10-20T14:45:00Z","v":12686,"vw":12.951972},{"c":12.98,"h":12.985,"l":12.905,"n":107,"o":12.92,"t":"2026-10-20T14:50:00Z","v":4963,"vw":12.942568},{"c":13,"h":13.07,"l":12.98,"n":136,"o":13.0222,"t":"2026-10-20T14:55:00Z","v":8162,"vw":13.027063},{"c":12.97,"h":12.99,"l":12.96,"n":54,"o":12.975,"t":"2026-10-20T15:00:00Z","v":2152,"vw":12.975783},{"c":12.945,"h":13,"l":12.92,"n":136,"o":12.99,"t":"2026-10-20T15:05:00Z","v":9200,"vw":12.9656},{"c":12.87,"h":12.94,"l":12.84,"n":83,"o":12.9,"t":"2026-10-20T15:10:00Z","v":3129,"vw":12.912036},{"c":12.96,"h":12.99,"l":12.84,"n":120,"o":12.86,"t":"2026-10-20T15:15:00Z","v":8528,"vw":12.904162},{"c":12.95,"h":13.04,"l":12.87,"n":162,"o":13,"t":"2026-10-20T15:20:00Z","v":6950,"vw":12.974831},{"c":12.97,"h":12.99,"l":12.95,"n":93,"o":12.985,"t":"2026-10-20T15:25:00Z","v":3676,"vw":12.969156},{"c":12.955,"h":12.98,"l":12.93,"n":181,"o":12.965,"t":"2026-10-20T15:30:00Z","v":5587,"vw":12.946143},{"c":12.93,"h":12.93,"l":12.93,"n":11,"o":12.93,"t":"2026-10-20T15:35:00Z","v":236,"vw":12.93},{"c":12.945,"h":12.96,"l":12.93,"n":132,"o":12.94,"t":"2026-10-20T15:40:00Z","v":5196,"vw":12.945513},{"c":12.89,"h":12.9,"l":12.89,"n":60,"o":12.9,"t":"2026-10-20T15:45:00Z","v":1709,"vw":12.89686},{"c":12.88,"h":12.89,"l":12.835,"n":79,"o":12.87,"t":"2026-10-20T15:50:00Z","v":3740,"vw":12.856683},{"c":12.85,"h":12.88,"l":12.85,"n":20,"o":12.88,"t":"2026-10-20T15:55:00Z","v":688,"vw":12.865},{"c":12.895,"h":12.93,"l":12.8,"n":285,"o":12.845,"t":"2026-10-20T16:00:00Z","v":27689,"vw":12.866187},{"c":12.95,"h":12.95,"l":12.95,"n":4,"o":12.95,"t":"2026-10-20T16:05:00Z","v":267,"vw":12.95},{"c":12.84,"h":12.94,"l":12.82,"n":156,"o":12.94,"t":"2026-10-20T16:10:00Z","v":7276,"vw":12.902493},{"c":12.81,"h":12.815,"l":12.81,"n":11,"o":12.815,"t":"2026-10-20T16:15:00Z","v":436,"vw":12.813333},{"c":12.88,"h":12.88,"l":12.84,"n":122,"o":12.84,"t":"2026-10-20T16:20:00Z","v":6019,"vw":12.860403},{"c":12.93,"h":12.935,"l":12.89,"n":111,"o":12.905,"t":"2026-10-20T16:25:00Z","v":4832,"vw":12.909038},{"c":12.93,"h":12.96,"l":12.93,"n":59,"o":12.96,"t":"2026-10-20T16:30:00Z","v":2238,"vw":12.949821},{"c":12.93,"h":12.93,"l":12.93,"n":12,"o":12.93,"t":"2026-10-20T16:35:00Z","v":338,"vw":12.93},{"c":12.89,"h":12.89,"l":12.89,"n":2,"o":12.89,"t":"2026-10-20T16:45:00Z","v":120,"vw":12.89},{"c":12.875,"h":12.885,"l":12.85,"n":138,"o":12.885,"t":"2026-10-20T16:50:00Z","v":7332,"vw":12.871668},{"c":12.84,"h":12.875,"l":12.84,"n":52,"o":12.875,"t":"2026-10-20T16:55:00Z","v":1461,"vw":12.856651},{"c":12.88,"h":12.88,"l":12.87,"n":38,"o":12.87,"t":"2026-10-20T17:00:00Z","v":1783,"vw":12.870803},{"c":12.88,"h":12.88,"l":12.84,"n":82,"o":12.84,"t":"2026-10-20T17:05:00Z","v":2203,"vw":12.856667},{"c":12.915,"h":12.92,"l":12.9,"n":36,"o":12.9,"t":"2026-10-20T17:10:00Z","v":1003,"vw":12.913},{"c":12.95,"h":12.95,"l":12.93,"n":43,"o":12.93,"t":"2026-10-20T17:15:00Z","v":1525,"vw":12.939877},{"c":12.965,"h":12.965,"l":12.96,"n":39,"o":12.96,"t":"2026-10-20T17:20:00Z","v":2704,"vw":12.960652},{"c":12.95,"h":12.965,"l":12.95,"n":27,"o":12.965,"t":"2026-10-20T17:25:00Z","v":1534,"vw":12.951171},{"c":12.9671,"h":12.975,"l":12.96,"n":94,"o":12.97,"t":"2026-10-20T17:30:00Z","v":2155,"vw":12.970592},{"c":12.98,"h":12.98,"l":12.98,"n":19,"o":12.98,"t":"2026-10-20T17:35:00Z","v":710,"vw":12.98},{"c":12.97,"h":12.97,"l":12.96,"n":110,"o":12.97,"t":"2026-10-20T17:40:00Z","v":2218,"vw":12.968333},{"c":12.945,"h":12.95,"l":12.935,"n":52,"o":12.935,"t":"2026-10-20T17:45:00Z","v":2099,"vw":12.940785},{"c":12.94,"h":12.945,"l":12.92,"n":139,"o":12.945,"t":"2026-10-20T17:50:00Z","v":4041,"vw":12.935257},{"c":12.94,"h":12.95,"l":12.935,"n":52,"o":12.95,"t":"2026-10-20T17:55:00Z","v":5317,"vw":12.936938},{"c":12.99,"h":12.99,"l":12.94,"n":69,"o":12.94,"t":"2026-10-20T18:00:00Z","v":2653,"vw":12.965714},{"c":12.9784,"h":12.98,"l":12.97,"n":17,"o":12.97,"t":"2026-10-20T18:05:00Z","v":720,"vw":12.97704},{"c":12.98,"h":13.0063,"l":12.98,"n":99,"o":13,"t":"2026-10-20T18:10:00Z","v":2474,"vw":12.994662},{"c":12.99,"h":12.995,"l":12.98,"n":92,"o":12.995,"t":"2026-10-20T18:15:00Z","v":2865,"vw":12.983587},{"c":12.99,"h":12.995,"l":12.99,"n":35,"o":12.995,"t":"2026-10-20T18:20:00Z","v":757,"vw":12.9925},{"c":12.97,"h":12.9875,"l":12.97,"n":38,"o":12.98,"t":"2026-10-20T18:25:00Z","v":1596,"vw":12.978043},{"c":12.93,"h":12.96,"l":12.92,"n":95,"o":12.96,"t":"2026-10-20T18:30:00Z","v":3129,"vw":12.941942},{"c":12.98,"h":12.98,"l":12.92,"n":110,"o":12.92,"t":"2026-10-20T18:35:00Z","v":4646,"vw":12.946626},{"c":12.965,"h":12.965,"l":12.955,"n":41,"o":12.96,"t":"2026-10-20T18:40:00Z","v":816,"vw":12.960833},{"c":12.98,"h":12.99,"l":12.975,"n":49,"o":12.98,"t":"2026-10-20T18:45:00Z","v":2128,"vw":12.984287},{"c":12.99,"h":13.01,"l":12.9705,"n":107,"o":12.985,"t":"2026-10-20T18:50:00Z","v":4636,"vw":12.985082},{"c":12.965,"h":12.99,"l":12.965,"n":115,"o":12.99,"t":"2026-10-20T18:55:00Z","v":5484,"vw":12.979326},{"c":12.985,"h":12.99,"l":12.97,"n":87,"o":12.97,"t":"2026-10-20T19:00:00Z","v":5192,"vw":12.984873},{"c":13.015,"h":13.015,"l":13.01,"n":54,"o":13.01,"t":"2026-10-20T19:05:00Z","v":1913,"vw":13.011},{"c":12.98,"h":12.99,"l":12.96,"n":120,"o":12.99,"t":"2026-10-20T19:10:00Z","v":11061,"vw":12.986018},{"c":12.975,"h":13,"l":12.96,"n":89,"o":12.97,"t":"2026-10-20T19:15:00Z","v":7157,"vw":12.974234},{"c":12.935,"h":12.98,"l":12.93,"n":104,"o":12.98,"t":"2026-10-20T19:20:00Z","v":4039,"vw":12.941157},{"c":12.94,"h":12.94,"l":12.93,"n":98,"o":12.935,"t":"2026-10-20T19:25:00Z","v":4308,"vw":12.935556},{"c":12.88,"h":12.97,"l":12.88,"n":383,"o":12.935,"t":"2026-10-20T19:30:00Z","v":30113,"vw":12.9361},{"c":12.99,"h":12.99,"l":12.88,"n":333,"o":12.885,"t":"2026-10-20T19:35:00Z","v":28656,"vw":12.93454},{"c":12.95,"h":13.04,"l":12.925,"n":179,"o":12.99,"t":"2026-10-20T19:40:00Z","v":14804,"vw":12.964856},{"c":12.935,"h":12.97,"l":12.935,"n":90,"o":12.94,"t":"2026-10-20T19:45:00Z","v":4182,"vw":12.946786},{"c":12.91,"h":12.96,"l":12.91,"n":364,"o":12.93,"t":"2026-10-20T19:50:00Z","v":16226,"vw":12.930442},{"c":12.905,"h":12.92,"l":12.87,"n":767,"o":12.9,"t":"2026-10-20T19:55:00Z","v":43420,"vw":12.897454},{"c":12.9,"h":12.9,"l":12.9,"n":14,"o":12.9,"t":"2026-10-20T20:00:00Z","v":50923,"vw":12.9},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-20T20:35:00Z","v":160,"vw":12.9},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-20T21:00:00Z","v":6215,"vw":12.9},{"c":13.06,"h":13.06,"l":13.06,"n":1,"o":13.06,"t":"2026-10-20T21:55:00Z","v":100,"vw":13.06},{"c":13,"h":13,"l":13,"n":4,"o":13,"t":"2026-10-20T22:20:00Z","v":330,"vw":13},{"c":13,"h":13,"l":13,"n":29,"o":13,"t":"2026-10-20T22:25:00Z","v":633,"vw":13},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-20T23:05:00Z","v":491,"vw":13},{"c":13.49,"h":13.49,"l":13,"n":9,"o":13.11,"t":"2026-10-21T08:00:00Z","v":795,"vw":13.17076},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-21T08:50:00Z","v":912,"vw":13.5},{"c":13.01,"h":13.01,"l":13.01,"n":3,"o":13.01,"t":"2026-10-21T11:35:00Z","v":235,"vw":13.01},{"c":13,"h":13.15,"l":13,"n":44,"o":13.05,"t":"2026-10-21T12:35:00Z","v":5447,"vw":13.104504},{"c":13.09,"h":13.1,"l":13.09,"n":9,"o":13.1,"t":"2026-10-21T13:20:00Z","v":2000,"vw":13.099353},{"c":12.8,"h":13.04,"l":12.8,"n":72,"o":13.04,"t":"2026-10-21T13:30:00Z","v":6643,"vw":12.969454},{"c":13.05,"h":13.05,"l":12.895,"n":47,"o":12.895,"t":"2026-10-21T13:35:00Z","v":3490,"vw":12.970482},{"c":13.06,"h":13.12,"l":13,"n":40,"o":13.06,"t":"2026-10-21T13:40:00Z","v":2592,"vw":13.069788},{"c":13.15,"h":13.17,"l":13.05,"n":42,"o":13.05,"t":"2026-10-21T13:45:00Z","v":2138,"vw":13.13007},{"c":13.02,"h":13.16,"l":13.02,"n":56,"o":13.105,"t":"2026-10-21T13:50:00Z","v":2705,"vw":13.095049},{"c":13.05,"h":13.07,"l":12.95,"n":80,"o":13.02,"t":"2026-10-21T13:55:00Z","v":4057,"vw":13.034399},{"c":13.07,"h":13.0708,"l":13.03,"n":26,"o":13.035,"t":"2026-10-21T14:00:00Z","v":1232,"vw":13.045178},{"c":13.065,"h":13.1,"l":12.98,"n":189,"o":13,"t":"2026-10-21T14:05:00Z","v":13948,"vw":13.014292},{"c":13.065,"h":13.065,"l":13.065,"n":17,"o":13.065,"t":"2026-10-21T14:10:00Z","v":832,"vw":13.065},{"c":13.125,"h":13.125,"l":13.02,"n":84,"o":13.02,"t":"2026-10-21T14:15:00Z","v":3199,"vw":13.070651},{"c":13.08,"h":13.1,"l":13.0525,"n":46,"o":13.1,"t":"2026-10-21T14:20:00Z","v":3018,"vw":13.077843},{"c":13.12,"h":13.18,"l":13.08,"n":105,"o":13.08,"t":"2026-10-21T14:25:00Z","v":10524,"vw":13.142767},{"c":13.1,"h":13.13,"l":13.09,"n":67,"o":13.1,"t":"2026-10-21T14:30:00Z","v":4428,"vw":13.108333},{"c":13.105,"h":13.11,"l":13.085,"n":58,"o":13.09,"t":"2026-10-21T14:35:00Z","v":7180,"vw":13.092033},{"c":13.105,"h":13.12,"l":13.105,"n":13,"o":13.105,"t":"2026-10-21T14:40:00Z","v":1116,"vw":13.110789},{"c":13.11,"h":13.13,"l":13.11,"n":58,"o":13.11,"t":"2026-10-21T14:45:00Z","v":2785,"vw":13.11653},{"c":13.12,"h":13.12,"l":13.11,"n":23,"o":13.12,"t":"2026-10-21T14:50:00Z","v":1323,"vw":13.113889},{"c":13.1,"h":13.11,"l":13.07,"n":61,"o":13.08,"t":"2026-10-21T14:55:00Z","v":3542,"vw":13.092285},{"c":13.07,"h":13.11,"l":13.07,"n":31,"o":13.095,"t":"2026-10-21T15:00:00Z","v":1407,"vw":13.095716},{"c":13.09,"h":13.09,"l":13.05,"n":68,"o":13.07,"t":"2026-10-21T15:05:00Z","v":2237,"vw":13.078034},{"c":13.09,"h":13.13,"l":13.09,"n":88,"o":13.1,"t":"2026-10-21T15:10:00Z","v":6832,"vw":13.110182},{"c":13.0814,"h":13.12,"l":13.0814,"n":19,"o":13.12,"t":"2026-10-21T15:15:00Z","v":1081,"vw":13.101417},{"c":13.16,"h":13.18,"l":13.125,"n":84,"o":13.13,"t":"2026-10-21T15:20:00Z","v":5060,"vw":13.150862},{"c":13.17,"h":13.2,"l":13.15,"n":44,"o":13.15,"t":"2026-10-21T15:25:00Z","v":3122,"vw":13.176474},{"c":13.2099,"h":13.2099,"l":13.11,"n":100,"o":13.16,"t":"2026-10-21T15:30:00Z","v":5984,"vw":13.148695},{"c":13.08,"h":13.21,"l":13.08,"n":81,"o":13.2,"t":"2026-10-21T15:35:00Z","v":14920,"vw":13.16196},{"c":13.08,"h":13.1899,"l":13.08,"n":30,"o":13.09,"t":"2026-10-21T15:40:00Z","v":1248,"vw":13.111089},{"c":13.11,"h":13.13,"l":13.08,"n":83,"o":13.09,"t":"2026-10-21T15:45:00Z","v":5422,"vw":13.116251},{"c":13.1,"h":13.12,"l":13.08,"n":67,"o":13.11,"t":"2026-10-21T15:50:00Z","v":6583,"vw":13.102184},{"c":13.0891,"h":13.0891,"l":13.055,"n":18,"o":13.08,"t":"2026-10-21T15:55:00Z","v":1038,"vw":13.076746},{"c":13.0781,"h":13.09,"l":13.055,"n":33,"o":13.055,"t":"2026-10-21T16:00:00Z","v":1718,"vw":13.07243},{"c":13.1,"h":13.1,"l":13.07,"n":19,"o":13.07,"t":"2026-10-21T16:05:00Z","v":1673,"vw":13.097258},{"c":13.08,"h":13.09,"l":13.04,"n":107,"o":13.07,"t":"2026-10-21T16:10:00Z","v":3727,"vw":13.062661},{"c":13.03,"h":13.0899,"l":13.03,"n":41,"o":13.06,"t":"2026-10-21T16:15:00Z","v":2063,"vw":13.063536},{"c":13.08,"h":13.08,"l":13.03,"n":64,"o":13.04,"t":"2026-10-21T16:20:00Z","v":4140,"vw":13.057457},{"c":13.0517,"h":13.052,"l":13.04,"n":28,"o":13.05,"t":"2026-10-21T16:25:00Z","v":1190,"vw":13.048911},{"c":13.07,"h":13.07,"l":13.0447,"n":53,"o":13.05,"t":"2026-10-21T16:30:00Z","v":3106,"vw":13.059325},{"c":13.14,"h":13.14,"l":13.05,"n":120,"o":13.07,"t":"2026-10-21T16:35:00Z","v":6183,"vw":13.089051},{"c":13.1,"h":13.1617,"l":13.1,"n":25,"o":13.1617,"t":"2026-10-21T16:40:00Z","v":1235,"vw":13.114887},{"c":13.11,"h":13.11,"l":13.1042,"n":8,"o":13.1042,"t":"2026-10-21T16:45:00Z","v":411,"vw":13.107737},{"c":13.14,"h":13.14,"l":13.13,"n":29,"o":13.13,"t":"2026-10-21T16:50:00Z","v":2012,"vw":13.132498},{"c":13.16,"h":13.16,"l":13.115,"n":45,"o":13.115,"t":"2026-10-21T16:55:00Z","v":2342,"vw":13.139939},{"c":13.1754,"h":13.1754,"l":13.155,"n":4,"o":13.155,"t":"2026-10-21T17:00:00Z","v":215,"vw":13.1652},{"c":13.13,"h":13.16,"l":13.13,"n":48,"o":13.145,"t":"2026-10-21T17:05:00Z","v":2258,"vw":13.145},{"c":13.14,"h":13.15,"l":13.12,"n":42,"o":13.12,"t":"2026-10-21T17:10:00Z","v":1853,"vw":13.140133},{"c":13.14,"h":13.16,"l":13.14,"n":20,"o":13.15,"t":"2026-10-21T17:15:00Z","v":553,"vw":13.149554},{"c":13.1,"h":13.12,"l":13.1,"n":19,"o":13.12,"t":"2026-10-21T17:20:00Z","v":668,"vw":13.1125},{"c":13.15,"h":13.15,"l":13.105,"n":38,"o":13.105,"t":"2026-10-21T17:25:00Z","v":1587,"vw":13.133522},{"c":13.15,"h":13.15,"l":13.15,"n":6,"o":13.15,"t":"2026-10-21T17:30:00Z","v":388,"vw":13.15},{"c":13.155,"h":13.16,"l":13.155,"n":52,"o":13.1583,"t":"2026-10-21T17:35:00Z","v":1352,"vw":13.157868},{"c":13.2,"h":13.2,"l":13.16,"n":59,"o":13.18,"t":"2026-10-21T17:40:00Z","v":2890,"vw":13.18},{"c":13.16,"h":13.19,"l":13.16,"n":73,"o":13.18,"t":"2026-10-21T17:45:00Z","v":5335,"vw":13.169388},{"c":13.17,"h":13.17,"l":13.17,"n":2,"o":13.17,"t":"2026-10-21T17:50:00Z","v":361,"vw":13.17},{"c":13.17,"h":13.17,"l":13.16,"n":67,"o":13.17,"t":"2026-10-21T17:55:00Z","v":3532,"vw":13.164883},{"c":13.15,"h":13.15,"l":13.13,"n":51,"o":13.15,"t":"2026-10-21T18:00:00Z","v":3108,"vw":13.145874},{"c":13.15,"h":13.15,"l":13.13,"n":93,"o":13.13,"t":"2026-10-21T18:05:00Z","v":2596,"vw":13.136667},{"c":13.145,"h":13.145,"l":13.14,"n":53,"o":13.14,"t":"2026-10-21T18:10:00Z","v":3784,"vw":13.143351},{"c":13.165,"h":13.18,"l":13.16,"n":47,"o":13.16,"t":"2026-10-21T18:15:00Z","v":2864,"vw":13.167739},{"c":13.175,"h":13.175,"l":13.16,"n":20,"o":13.16,"t":"2026-10-21T18:20:00Z","v":810,"vw":13.163815},{"c":13.17,"h":13.18,"l":13.15,"n":153,"o":13.16,"t":"2026-10-21T18:25:00Z","v":5891,"vw":13.164305},{"c":13.155,"h":13.16,"l":13.15,"n":47,"o":13.16,"t":"2026-10-21T18:30:00Z","v":1460,"vw":13.152439},{"c":13.155,"h":13.155,"l":13.155,"n":10,"o":13.155,"t":"2026-10-21T18:35:00Z","v":405,"vw":13.155},{"c":13.16,"h":13.16,"l":13.1528,"n":10,"o":13.1528,"t":"2026-10-21T18:40:00Z","v":849,"vw":13.153713},{"c":13.14,"h":13.18,"l":13.14,"n":113,"o":13.17,"t":"2026-10-21T18:45:00Z","v":6274,"vw":13.154031},{"c":13.12,"h":13.135,"l":13.105,"n":100,"o":13.13,"t":"2026-10-21T18:50:00Z","v":4455,"vw":13.120772},{"c":13.09,"h":13.11,"l":13.07,"n":100,"o":13.1,"t":"2026-10-21T18:55:00Z","v":6240,"vw":13.093058},{"c":13.11,"h":13.11,"l":13.08,"n":72,"o":13.08,"t":"2026-10-21T19:00:00Z","v":2980,"vw":13.094926},{"c":13.1,"h":13.12,"l":13.095,"n":69,"o":13.12,"t":"2026-10-21T19:05:00Z","v":2290,"vw":13.113461},{"c":13.08,"h":13.1,"l":13.08,"n":58,"o":13.08,"t":"2026-10-21T19:10:00Z","v":5533,"vw":13.089014},{"c":13.12,"h":13.12,"l":13.1,"n":60,"o":13.1,"t":"2026-10-21T19:15:00Z","v":3199,"vw":13.106033},{"c":13.14,"h":13.16,"l":13.115,"n":165,"o":13.12,"t":"2026-10-21T19:25:00Z","v":5407,"vw":13.136305},{"c":13.15,"h":13.17,"l":13.145,"n":119,"o":13.145,"t":"2026-10-21T19:30:00Z","v":3088,"vw":13.155555},{"c":13.165,"h":13.18,"l":13.15,"n":96,"o":13.16,"t":"2026-10-21T19:35:00Z","v":3282,"vw":13.166263},{"c":13.12,"h":13.18,"l":13.12,"n":321,"o":13.165,"t":"2026-10-21T19:40:00Z","v":15768,"vw":13.149101},{"c":13.15,"h":13.16,"l":13.12,"n":137,"o":13.12,"t":"2026-10-21T19:45:00Z","v":4566,"vw":13.14242},{"c":13.14,"h":13.17,"l":13.13,"n":208,"o":13.15,"t":"2026-10-21T19:50:00Z","v":10507,"vw":13.151484},{"c":13.105,"h":13.18,"l":13.1,"n":629,"o":13.15,"t":"2026-10-21T19:55:00Z","v":38996,"vw":13.13162},{"c":13.11,"h":13.11,"l":13.11,"n":13,"o":13.11,"t":"2026-10-21T20:00:00Z","v":84767,"vw":13.11},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-21T21:35:00Z","v":340,"vw":13.1},{"c":13.11,"h":13.11,"l":13.11,"n":1,"o":13.11,"t":"2026-10-21T22:35:00Z","v":400,"vw":13.11},{"c":12.8952,"h":12.8952,"l":12.8952,"n":1,"o":12.8952,"t":"2026-10-22T08:00:00Z","v":125,"vw":12.8952},{"c":12.8633,"h":12.8633,"l":12.8507,"n":2,"o":12.8507,"t":"2026-10-22T09:00:00Z","v":600,"vw":12.86015},{"c":12.8578,"h":12.8578,"l":12.8578,"n":1,"o":12.8578,"t":"2026-10-22T09:30:00Z","v":1000,"vw":12.8578},{"c":12.97,"h":13.02,"l":12.97,"n":24,"o":13.02,"t":"2026-10-22T12:40:00Z","v":1212,"vw":13.011579},{"c":12.9,"h":12.95,"l":12.9,"n":10,"o":12.95,"t":"2026-10-22T12:45:00Z","v":728,"vw":12.907143},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-22T13:25:00Z","v":100,"vw":12.9},{"c":12.94,"h":13.055,"l":12.94,"n":62,"o":13.01,"t":"2026-10-22T13:30:00Z","v":5445,"vw":13.010909},{"c":13.32,"h":13.37,"l":13.1,"n":143,"o":13.1,"t":"2026-10-22T13:35:00Z","v":6665,"vw":13.252484},{"c":13.32,"h":13.32,"l":13.32,"n":5,"o":13.32,"t":"2026-10-22T13:40:00Z","v":212,"vw":13.32},{"c":13.165,"h":13.32,"l":13.165,"n":159,"o":13.32,"t":"2026-10-22T13:45:00Z","v":23809,"vw":13.22284},{"c":13.165,"h":13.165,"l":13.165,"n":6,"o":13.165,"t":"2026-10-22T13:50:00Z","v":312,"vw":13.165},{"c":13.19,"h":13.22,"l":13.165,"n":26,"o":13.2,"t":"2026-10-22T13:55:00Z","v":11388,"vw":13.205296},{"c":13.15,"h":13.32,"l":13.12,"n":147,"o":13.22,"t":"2026-10-22T14:00:00Z","v":12252,"vw":13.214561},{"c":13.02,"h":13.1,"l":12.975,"n":94,"o":13.1,"t":"2026-10-22T14:05:00Z","v":4579,"vw":13.021751},{"c":13.01,"h":13.03,"l":13.01,"n":39,"o":13.03,"t":"2026-10-22T14:10:00Z","v":1081,"vw":13.023333},{"c":12.765,"h":12.95,"l":12.7365,"n":167,"o":12.95,"t":"2026-10-22T14:15:00Z","v":8909,"vw":12.85974},{"c":12.66,"h":12.73,"l":12.66,"n":53,"o":12.73,"t":"2026-10-22T14:20:00Z","v":5693,"vw":12.670388},{"c":12.62,"h":12.68,"l":12.59,"n":46,"o":12.68,"t":"2026-10-22T14:25:00Z","v":2133,"vw":12.628681},{"c":12.66,"h":12.66,"l":12.62,"n":25,"o":12.63,"t":"2026-10-22T14:30:00Z","v":1348,"vw":12.644},{"c":12.63,"h":12.64,"l":12.6,"n":66,"o":12.61,"t":"2026-10-22T14:35:00Z","v":1937,"vw":12.619},{"c":12.7,"h":12.72,"l":12.6394,"n":69,"o":12.6394,"t":"2026-10-22T14:40:00Z","v":5531,"vw":12.654464},{"c":12.645,"h":12.69,"l":12.645,"n":32,"o":12.69,"t":"2026-10-22T14:45:00Z","v":2644,"vw":12.686529},{"c":12.67,"h":12.67,"l":12.63,"n":57,"o":12.63,"t":"2026-10-22T14:50:00Z","v":2619,"vw":12.651803},{"c":12.65,"h":12.665,"l":12.635,"n":77,"o":12.6501,"t":"2026-10-22T14:55:00Z","v":3442,"vw":12.6471},{"c":12.595,"h":12.665,"l":12.535,"n":177,"o":12.665,"t":"2026-10-22T15:00:00Z","v":7013,"vw":12.575123},{"c":12.56,"h":12.5919,"l":12.56,"n":29,"o":12.585,"t":"2026-10-22T15:05:00Z","v":1109,"vw":12.583517},{"c":12.57,"h":12.57,"l":12.545,"n":67,"o":12.57,"t":"2026-10-22T15:10:00Z","v":2104,"vw":12.559375},{"c":12.62,"h":12.63,"l":12.55,"n":165,"o":12.55,"t":"2026-10-22T15:15:00Z","v":6302,"vw":12.588063},{"c":12.64,"h":12.68,"l":12.64,"n":69,"o":12.67,"t":"2026-10-22T15:20:00Z","v":1862,"vw":12.670487},{"c":12.625,"h":12.625,"l":12.61,"n":80,"o":12.62,"t":"2026-10-22T15:25:00Z","v":1223,"vw":12.616234},{"c":12.7277,"h":12.78,"l":12.63,"n":211,"o":12.649,"t":"2026-10-22T15:30:00Z","v":12213,"vw":12.683604},{"c":12.685,"h":12.72,"l":12.685,"n":53,"o":12.71,"t":"2026-10-22T15:35:00Z","v":1866,"vw":12.705652},{"c":12.74,"h":12.74,"l":12.695,"n":119,"o":12.695,"t":"2026-10-22T15:40:00Z","v":3301,"vw":12.723519},{"c":12.735,"h":12.77,"l":12.735,"n":61,"o":12.735,"t":"2026-10-22T15:45:00Z","v":2093,"vw":12.746767},{"c":12.77,"h":12.77,"l":12.77,"n":27,"o":12.77,"t":"2026-10-22T15:50:00Z","v":631,"vw":12.77},{"c":12.785,"h":12.785,"l":12.785,"n":11,"o":12.785,"t":"2026-10-22T15:55:00Z","v":179,"vw":12.785},{"c":12.79,"h":12.81,"l":12.79,"n":73,"o":12.79,"t":"2026-10-22T16:00:00Z","v":1630,"vw":12.795556},{"c":12.735,"h":12.735,"l":12.71,"n":23,"o":12.71,"t":"2026-10-22T16:10:00Z","v":619,"vw":12.726234},{"c":12.77,"h":12.77,"l":12.75,"n":67,"o":12.76,"t":"2026-10-22T16:15:00Z","v":1767,"vw":12.755863},{"c":12.835,"h":12.93,"l":12.79,"n":413,"o":12.8,"t":"2026-10-22T16:20:00Z","v":31785,"vw":12.874945},{"c":12.88,"h":12.88,"l":12.84,"n":101,"o":12.84,"t":"2026-10-22T16:25:00Z","v":3119,"vw":12.86025},{"c":12.83,"h":12.9,"l":12.83,"n":108,"o":12.9,"t":"2026-10-22T16:30:00Z","v":5100,"vw":12.876007},{"c":12.78,"h":12.78,"l":12.78,"n":9,"o":12.78,"t":"2026-10-22T16:35:00Z","v":1135,"vw":12.78},{"c":12.74,"h":12.755,"l":12.74,"n":42,"o":12.75,"t":"2026-10-22T16:40:00Z","v":1387,"vw":12.749051},{"c":12.7,"h":12.735,"l":12.69,"n":36,"o":12.735,"t":"2026-10-22T16:45:00Z","v":1501,"vw":12.703729},{"c":12.79,"h":12.79,"l":12.71,"n":137,"o":12.72,"t":"2026-10-22T16:50:00Z","v":5546,"vw":12.730738},{"c":12.73,"h":12.77,"l":12.72,"n":37,"o":12.77,"t":"2026-10-22T16:55:00Z","v":1808,"vw":12.730575},{"c":12.65,"h":12.7225,"l":12.65,"n":30,"o":12.7225,"t":"2026-10-22T17:00:00Z","v":752,"vw":12.680625},{"c":12.69,"h":12.69,"l":12.63,"n":119,"o":12.65,"t":"2026-10-22T17:05:00Z","v":3477,"vw":12.667062},{"c":12.7,"h":12.7,"l":12.6501,"n":47,"o":12.7,"t":"2026-10-22T17:10:00Z","v":1533,"vw":12.676691},{"c":12.705,"h":12.72,"l":12.7,"n":39,"o":12.7,"t":"2026-10-22T17:15:00Z","v":1562,"vw":12.708125},{"c":12.65,"h":12.7,"l":12.65,"n":67,"o":12.7,"t":"2026-10-22T17:20:00Z","v":3935,"vw":12.687005},{"c":12.675,"h":12.69,"l":12.62,"n":210,"o":12.65,"t":"2026-10-22T17:25:00Z","v":11487,"vw":12.661558},{"c":12.675,"h":12.675,"l":12.675,"n":14,"o":12.675,"t":"2026-10-22T17:30:00Z","v":301,"vw":12.675},{"c":12.77,"h":12.77,"l":12.7,"n":115,"o":12.7,"t":"2026-10-22T17:35:00Z","v":3721,"vw":12.728601},{"c":12.76,"h":12.76,"l":12.75,"n":33,"o":12.76,"t":"2026-10-22T17:45:00Z","v":1693,"vw":12.755347},{"c":12.78,"h":12.78,"l":12.73,"n":112,"o":12.74,"t":"2026-10-22T17:50:00Z","v":3062,"vw":12.756869},{"c":12.75,"h":12.755,"l":12.75,"n":28,"o":12.75,"t":"2026-10-22T17:55:00Z","v":1310,"vw":12.751027},{"c":12.73,"h":12.73,"l":12.73,"n":39,"o":12.73,"t":"2026-10-22T18:00:00Z","v":1819,"vw":12.73},{"c":12.76,"h":12.76,"l":12.755,"n":63,"o":12.755,"t":"2026-10-22T18:05:00Z","v":4025,"vw":12.755176},{"c":12.76,"h":12.76,"l":12.75,"n":42,"o":12.76,"t":"2026-10-22T18:10:00Z","v":2239,"vw":12.759016},{"c":12.78,"h":12.81,"l":12.78,"n":90,"o":12.78,"t":"2026-10-22T18:15:00Z","v":3910,"vw":12.791629},{"c":12.7701,"h":12.81,"l":12.7701,"n":21,"o":12.7796,"t":"2026-10-22T18:20:00Z","v":1089,"vw":12.785702},{"c":12.775,"h":12.8,"l":12.775,"n":127,"o":12.8,"t":"2026-10-22T18:25:00Z","v":4973,"vw":12.783635},{"c":12.77,"h":12.78,"l":12.755,"n":158,"o":12.76,"t":"2026-10-22T18:30:00Z","v":5639,"vw":12.765649},{"c":12.76,"h":12.77,"l":12.75,"n":82,"o":12.77,"t":"2026-10-22T18:35:00Z","v":4647,"vw":12.762848},{"c":12.7497,"h":12.76,"l":12.7497,"n":17,"o":12.76,"t":"2026-10-22T18:40:00Z","v":2121,"vw":12.751727},{"c":12.715,"h":12.7451,"l":12.69,"n":370,"o":12.73,"t":"2026-10-22T18:45:00Z","v":28008,"vw":12.728785},{"c":12.71,"h":12.71,"l":12.71,"n":14,"o":12.71,"t":"2026-10-22T18:50:00Z","v":294,"vw":12.71},{"c":12.72,"h":12.74,"l":12.7139,"n":122,"o":12.72,"t":"2026-10-22T18:55:00Z","v":7129,"vw":12.728744},{"c":12.724,"h":12.724,"l":12.724,"n":10,"o":12.724,"t":"2026-10-22T19:00:00Z","v":658,"vw":12.724},{"c":12.755,"h":12.76,"l":12.7437,"n":62,"o":12.75,"t":"2026-10-22T19:05:00Z","v":2500,"vw":12.75475},{"c":12.775,"h":12.78,"l":12.74,"n":138,"o":12.74,"t":"2026-10-22T19:10:00Z","v":3486,"vw":12.761614},{"c":12.76,"h":12.78,"l":12.76,"n":50,"o":12.78,"t":"2026-10-22T19:15:00Z","v":2398,"vw":12.763294},{"c":12.765,"h":12.77,"l":12.75,"n":116,"o":12.76,"t":"2026-10-22T19:20:00Z","v":5114,"vw":12.75804},{"c":12.785,"h":12.785,"l":12.75,"n":95,"o":12.7563,"t":"2026-10-22T19:25:00Z","v":3545,"vw":12.761794},{"c":12.76,"h":12.77,"l":12.74,"n":157,"o":12.77,"t":"2026-10-22T19:30:00Z","v":6643,"vw":12.756564},{"c":12.765,"h":12.78,"l":12.74,"n":195,"o":12.76,"t":"2026-10-22T19:35:00Z","v":8755,"vw":12.75733},{"c":12.74,"h":12.765,"l":12.71,"n":192,"o":12.765,"t":"2026-10-22T19:40:00Z","v":9536,"vw":12.739226},{"c":12.735,"h":12.74,"l":12.71,"n":176,"o":12.739,"t":"2026-10-22T19:45:00Z","v":8442,"vw":12.71791},{"c":12.74,"h":12.78,"l":12.735,"n":159,"o":12.75,"t":"2026-10-22T19:50:00Z","v":7229,"vw":12.762983},{"c":12.8,"h":12.83,"l":12.74,"n":1037,"o":12.74,"t":"2026-10-22T19:55:00Z","v":64756,"vw":12.795546},{"c":12.79,"h":12.79,"l":12.79,"n":14,"o":12.79,"t":"2026-10-22T20:00:00Z","v":58176,"vw":12.79},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-22T20:05:00Z","v":375,"vw":12.7},{"c":12.5003,"h":12.61,"l":12.5,"n":7,"o":12.5,"t":"2026-10-22T21:10:00Z","v":435,"vw":12.534583},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-10-22T23:35:00Z","v":100,"vw":12.77}],"history":[{"c":12.65,"h":15.32,"l":11.44,"n":39739,"o":15,"t":"2026-02-27T05:00:00Z","v":6218864,"vw":13.34518},{"c":12.17,"h":13.95,"l":12.01,"n":12750,"o":12.01,"t":"2026-03-02T05:00:00Z","v":1458646,"vw":12.949654},{"c":11.93,"h":12.94,"l":11.13,"n":6807,"o":12.36,"t":"2026-03-03T05:00:00Z","v":1143604,"vw":11.817544},{"c":11.58,"h":12.4,"l":11,"n":9686,"o":12.4,"t":"2026-03-04T05:00:00Z","v":1100945,"vw":11.439387},{"c":12.45,"h":12.5999,"l":11.075,"n":6826,"o":11.34,"t":"2026-03-05T05:00:00Z","v":1041872,"vw":12.148317},{"c":11.21,"h":12.35,"l":11.2,"n":7734,"o":12.33,"t":"2026-03-06T05:00:00Z","v":837088,"vw":11.483434},{"c":12.17,"h":12.32,"l":11.624,"n":8469,"o":12.09,"t":"2026-03-09T04:00:00Z","v":810928,"vw":12.052623},{"c":12.21,"h":12.69,"l":11.6,"n":6362,"o":12.15,"t":"2026-03-10T04:00:00Z","v":824338,"vw":12.037591},{"c":12.72,"h":12.75,"l":11.73,"n":5204,"o":12.16,"t":"2026-03-11T04:00:00Z","v":776422,"vw":12.319384},{"c":13.28,"h":13.39,"l":12.13,"n":6126,"o":12.53,"t":"2026-03-12T04:00:00Z","v":846106,"vw":13.024163},{"c":13.08,"h":13.7,"l":12.8,"n":7106,"o":13.32,"t":"2026-03-13T04:00:00Z","v":695640,"vw":13.312324},{"c":11.96,"h":13.1,"l":11.92,"n":4392,"o":13.1,"t":"2026-03-16T04:00:00Z","v":338352,"vw":12.235498},{"c":12.36,"h":12.43,"l":11.58,"n":3766,"o":12.02,"t":"2026-03-17T04:00:00Z","v":310548,"vw":12.182995},{"c":11.81,"h":12.79,"l":11.53,"n":3814,"o":12.32,"t":"2026-03-18T04:00:00Z","v":283659,"vw":11.895031},{"c":12.29,"h":12.43,"l":11.8,"n":17314,"o":12.03,"t":"2026-03-19T04:00:00Z","v":459078,"vw":12.168977},{"c":12.27,"h":12.55,"l":11.99,"n":15120,"o":12.14,"t":"2026-03-20T04:00:00Z","v":520832,"vw":12.306377},{"c":12.52,"h":12.755,"l":12.09,"n":4629,"o":12.09,"t":"2026-03-23T04:00:00Z","v":305679,"vw":12.528984},{"c":12.03,"h":12.83,"l":11.94,"n":4456,"o":12.58,"t":"2026-03-24T04:00:00Z","v":428573,"vw":12.188636},{"c":11.83,"h":12.85,"l":11.78,"n":5731,"o":12.13,"t":"2026-03-25T04:00:00Z","v":472965,"vw":12.076601},{"c":12.85,"h":13.15,"l":11.8205,"n":5465,"o":11.98,"t":"2026-03-26T04:00:00Z","v":452038,"vw":12.756643},{"c":11.44,"h":13.1276,"l":11.11,"n":4802,"o":12.91,"t":"2026-03-27T04:00:00Z","v":298099,"vw":11.713167},{"c":11.51,"h":12.23,"l":11.31,"n":3426,"o":11.47,"t":"2026-03-30T04:00:00Z","v":227055,"vw":11.692115},{"c":12.5,"h":12.71,"l":11.15,"n":5627,"o":11.67,"t":"2026-03-31T04:00:00Z","v":335249,"vw":12.312239},{"c":13.31,"h":13.6999,"l":12.51,"n":4291,"o":12.77,"t":"2026-04-01T04:00:00Z","v":389389,"vw":13.235049},{"c":13.75,"h":14.21,"l":12.9916,"n":7418,"o":13.21,"t":"2026-04-02T04:00:00Z","v":460807,"vw":13.743253},{"c":12.1,"h":13.97,"l":11.96,"n":4506,"o":13.76,"t":"2026-04-06T04:00:00Z","v":385413,"vw":12.333885},{"c":11.83,"h":12.57,"l":11.81,"n":3396,"o":12.11,"t":"2026-04-07T04:00:00Z","v":236743,"vw":12.086948},{"c":11.94,"h":12.275,"l":11.62,"n":4851,"o":12.05,"t":"2026-04-08T04:00:00Z","v":390160,"vw":12.029495},{"c":11.53,"h":12.135,"l":11.43,"n":3020,"o":12,"t":"2026-04-09T04:00:00Z","v":205390,"vw":11.681919},{"c":11.41,"h":11.73,"l":11.1,"n":3884,"o":11.69,"t":"2026-04-10T04:00:00Z","v":346123,"vw":11.317433},{"c":12.8,"h":12.98,"l":11.5,"n":4139,"o":11.73,"t":"2026-04-13T04:00:00Z","v":377743,"vw":12.420689},{"c":12.89,"h":13.36,"l":12.63,"n":6097,"o":13.03,"t":"2026-04-14T04:00:00Z","v":366111,"vw":12.964865},{"c":12.5,"h":13.06,"l":12.38,"n":4157,"o":12.9,"t":"2026-04-15T04:00:00Z","v":411305,"vw":12.615738},{"c":12.61,"h":12.88,"l":12.35,"n":4054,"o":12.6,"t":"2026-04-16T04:00:00Z","v":291402,"vw":12.599055},{"c":12.45,"h":12.89,"l":12.24,"n":6162,"o":12.61,"t":"2026-04-17T04:00:00Z","v":271023,"vw":12.516309},{"c":12.12,"h":12.48,"l":12,"n":5243,"o":12.45,"t":"2026-04-20T04:00:00Z","v":447254,"vw":12.16221},{"c":12.67,"h":12.76,"l":11.84,"n":6865,"o":12.18,"t":"2026-04-21T04:00:00Z","v":620400,"vw":12.18499},{"c":13.03,"h":13.05,"l":12.47,"n":5016,"o":12.5,"t":"2026-04-22T04:00:00Z","v":329487,"vw":12.846136},{"c":12.86,"h":13.09,"l":12.66,"n":5152,"o":12.88,"t":"2026-04-23T04:00:00Z","v":323356,"vw":12.851521},{"c":12.8,"h":13.13,"l":12.53,"n":5102,"o":12.92,"t":"2026-04-24T04:00:00Z","v":279539,"vw":12.826888},{"c":12.45,"h":13.45,"l":12.21,"n":4126,"o":12.9,"t":"2026-04-27T04:00:00Z","v":258469,"vw":12.762141},{"c":12.47,"h":12.895,"l":12.31,"n":5444,"o":12.45,"t":"2026-04-28T04:00:00Z","v":352756,"vw":12.479188},{"c":12.38,"h":12.8,"l":12.03,"n":5972,"o":12.47,"t":"2026-04-29T04:00:00Z","v":283568,"vw":12.326804},{"c":12.63,"h":13.15,"l":12.51,"n":4550,"o":12.51,"t":"2026-04-30T04:00:00Z","v":202266,"vw":12.691363},{"c":13.15,"h":13.2,"l":12.5,"n":3929,"o":12.63,"t":"2026-05-01T04:00:00Z","v":190054,"vw":12.966272},{"c":14.46,"h":14.9202,"l":12.78,"n":6277,"o":13.02,"t":"2026-05-04T04:00:00Z","v":339454,"vw":14.248028},{"c":15.42,"h":15.47,"l":14.415,"n":7183,"o":14.52,"t":"2026-05-05T04:00:00Z","v":289746,"vw":15.219221},{"c":15.3,"h":15.885,"l":14.82,"n":4070,"o":15.42,"t":"2026-05-06T04:00:00Z","v":204601,"vw":15.479878},{"c":13.585,"h":15.4,"l":13.545,"n":5111,"o":14.78,"t":"2026-05-07T04:00:00Z","v":318082,"vw":14.067825},{"c":13.66,"h":14.65,"l":13.36,"n":7042,"o":13.79,"t":"2026-05-08T04:00:00Z","v":291668,"vw":13.982613},{"c":14.37,"h":14.95,"l":13.46,"n":7396,"o":13.65,"t":"2026-05-11T04:00:00Z","v":358923,"vw":14.4235},{"c":15.49,"h":15.63,"l":14.42,"n":5175,"o":14.43,"t":"2026-05-12T04:00:00Z","v":292957,"vw":15.288527},{"c":16.22,"h":16.7484,"l":15.3,"n":7791,"o":15.6,"t":"2026-05-13T04:00:00Z","v":483705,"vw":16.281088},{"c":15.47,"h":16.59,"l":15.45,"n":5636,"o":16.43,"t":"2026-05-14T04:00:00Z","v":326212,"vw":15.924352},{"c":16,"h":16.09,"l":14.945,"n":16632,"o":15.25,"t":"2026-05-15T04:00:00Z","v":1442611,"vw":15.674159},{"c":13.005,"h":15.675,"l":12.78,"n":20007,"o":15.25,"t":"2026-05-18T04:00:00Z","v":1811100,"vw":13.599653},{"c":12.42,"h":13.29,"l":12.29,"n":10801,"o":13.1,"t":"2026-05-19T04:00:00Z","v":687613,"vw":12.610591},{"c":13.02,"h":13.455,"l":12.2,"n":11384,"o":12.63,"t":"2026-05-20T04:00:00Z","v":860735,"vw":12.945142},{"c":13.98,"h":14.4,"l":13.36,"n":12976,"o":13.62,"t":"2026-05-21T04:00:00Z","v":1001493,"vw":13.706625},{"c":14.53,"h":15.21,"l":14.35,"n":10319,"o":14.37,"t":"2026-05-22T04:00:00Z","v":784939,"vw":14.719059},{"c":13.34,"h":14.99,"l":13.1271,"n":14863,"o":14.8,"t":"2026-05-26T04:00:00Z","v":1041613,"vw":13.709603},{"c":13.08,"h":13.555,"l":12.7871,"n":8277,"o":13.37,"t":"2026-05-27T04:00:00Z","v":603338,"vw":13.150982},{"c":13.09,"h":13.4999,"l":12.71,"n":6204,"o":13,"t":"2026-05-28T04:00:00Z","v":454924,"vw":13.153142},{"c":13.12,"h":13.4,"l":12.77,"n":6849,"o":13.27,"t":"2026-05-29T04:00:00Z","v":443974,"vw":13.092805},{"c":12.97,"h":13.37,"l":12.74,"n":10200,"o":13.05,"t":"2026-06-01T04:00:00Z","v":679024,"vw":12.994186},{"c":11.97,"h":12.9668,"l":11.88,"n":16067,"o":12.87,"t":"2026-06-02T04:00:00Z","v":1223382,"vw":12.177009},{"c":12.91,"h":12.93,"l":11.95,"n":11708,"o":12.14,"t":"2026-06-03T04:00:00Z","v":762303,"vw":12.474441},{"c":14.7,"h":15.05,"l":12.845,"n":27816,"o":12.91,"t":"2026-06-04T04:00:00Z","v":2513106,"vw":14.395155},{"c":12.87,"h":14.942,"l":12.52,"n":20093,"o":14.67,"t":"2026-06-05T04:00:00Z","v":1637260,"vw":13.231462},{"c":12.78,"h":13.23,"l":12.555,"n":12864,"o":13.23,"t":"2026-06-08T04:00:00Z","v":817522,"vw":12.822191},{"c":13.19,"h":13.45,"l":12.7,"n":8357,"o":12.79,"t":"2026-06-09T04:00:00Z","v":615514,"vw":13.027342},{"c":13.16,"h":14,"l":13.05,"n":6744,"o":13.1,"t":"2026-06-10T04:00:00Z","v":382505,"vw":13.317788},{"c":12.93,"h":13.29,"l":12.88,"n":8241,"o":13.18,"t":"2026-06-11T04:00:00Z","v":511657,"vw":13.039475},{"c":12.38,"h":13.1,"l":12.17,"n":9875,"o":12.88,"t":"2026-06-12T04:00:00Z","v":688763,"vw":12.533271},{"c":13.58,"h":13.78,"l":12.6,"n":9434,"o":12.65,"t":"2026-06-15T04:00:00Z","v":619429,"vw":13.37683},{"c":13.37,"h":13.46,"l":13.0101,"n":6671,"o":13.46,"t":"2026-06-16T04:00:00Z","v":631905,"vw":13.29292},{"c":13.87,"h":14.42,"l":13.31,"n":9080,"o":13.4,"t":"2026-06-17T04:00:00Z","v":802144,"vw":13.965572},{"c":14.49,"h":14.665,"l":13.8,"n":9231,"o":14.12,"t":"2026-06-18T04:00:00Z","v":2604850,"vw":14.427854},{"c":15.89,"h":16.1593,"l":14.259,"n":11509,"o":14.31,"t":"2026-06-22T04:00:00Z","v":1250647,"vw":15.661437},{"c":15.43,"h":15.79,"l":14.99,"n":9341,"o":15.44,"t":"2026-06-23T04:00:00Z","v":832138,"vw":15.348503},{"c":16.23,"h":16.79,"l":15.1124,"n":8102,"o":15.41,"t":"2026-06-24T04:00:00Z","v":671844,"vw":16.318047},{"c":16.42,"h":17.42,"l":16.01,"n":11173,"o":16.36,"t":"2026-06-25T04:00:00Z","v":843921,"vw":16.669875},{"c":16.47,"h":17.01,"l":15.92,"n":15301,"o":16.23,"t":"2026-06-26T04:00:00Z","v":4095321,"vw":16.462132},{"c":16.91,"h":17.98,"l":16.43,"n":14481,"o":17.12,"t":"2026-06-29T04:00:00Z","v":1706679,"vw":17.276031},{"c":16.87,"h":18.18,"l":16.26,"n":13410,"o":16.91,"t":"2026-06-30T04:00:00Z","v":1333635,"vw":17.178819},{"c":16.5,"h":17.18,"l":16.18,"n":10907,"o":16.67,"t":"2026-07-01T04:00:00Z","v":964768,"vw":16.519652},{"c":17.41,"h":17.5999,"l":16.48,"n":9548,"o":16.52,"t":"2026-07-02T04:00:00Z","v":833529,"vw":17.114851},{"c":16.92,"h":17.889,"l":16.8,"n":9522,"o":17.74,"t":"2026-07-06T04:00:00Z","v":1042272,"vw":17.314341},{"c":16.22,"h":17.33,"l":16.18,"n":10717,"o":16.93,"t":"2026-07-07T04:00:00Z","v":921871,"vw":16.735336},{"c":15.87,"h":16.28,"l":15.61,"n":8856,"o":15.73,"t":"2026-07-08T04:00:00Z","v":804354,"vw":15.863215},{"c":15.72,"h":16.1846,"l":15.48,"n":7669,"o":15.85,"t":"2026-07-09T04:00:00Z","v":504060,"vw":15.720322},{"c":14.325,"h":15.39,"l":13.965,"n":11219,"o":15.36,"t":"2026-07-10T04:00:00Z","v":886301,"vw":14.44985},{"c":14.28,"h":14.58,"l":13.68,"n":7790,"o":14.02,"t":"2026-07-13T04:00:00Z","v":531721,"vw":14.188657},{"c":14.21,"h":14.4499,"l":14.07,"n":5990,"o":14.4,"t":"2026-07-14T04:00:00Z","v":393700,"vw":14.25397},{"c":14.07,"h":14.36,"l":13.42,"n":10987,"o":14.29,"t":"2026-07-15T04:00:00Z","v":664523,"vw":13.868316},{"c":13.66,"h":14.03,"l":13.4,"n":5972,"o":13.93,"t":"2026-07-16T04:00:00Z","v":393254,"vw":13.607298},{"c":13.56,"h":13.9399,"l":13.2,"n":6433,"o":13.33,"t":"2026-07-17T04:00:00Z","v":343694,"vw":13.531127},{"c":13.58,"h":14.17,"l":13.56,"n":7431,"o":13.66,"t":"2026-07-20T04:00:00Z","v":422076,"vw":13.757063},{"c":14.39,"h":14.58,"l":13.4,"n":8305,"o":13.59,"t":"2026-07-21T04:00:00Z","v":603234,"vw":14.233731},{"c":13.9,"h":14.4,"l":13.8517,"n":5401,"o":14.22,"t":"2026-07-22T04:00:00Z","v":271420,"vw":13.964492},{"c":13.83,"h":13.9,"l":13.51,"n":5184,"o":13.51,"t":"2026-07-23T04:00:00Z","v":262215,"vw":13.751992},{"c":13.4,"h":14.08,"l":13.22,"n":4303,"o":13.88,"t":"2026-07-24T04:00:00Z","v":321988,"vw":13.473372},{"c":13.68,"h":14.25,"l":13.5,"n":5604,"o":13.64,"t":"2026-07-27T04:00:00Z","v":290418,"vw":13.751736},{"c":13.14,"h":13.97,"l":12.49,"n":13840,"o":13.59,"t":"2026-07-28T04:00:00Z","v":1457860,"vw":12.917645},{"c":13.08,"h":13.69,"l":13.005,"n":9687,"o":13.25,"t":"2026-07-29T04:00:00Z","v":748947,"vw":13.310551},{"c":14.03,"h":14.29,"l":13.11,"n":6677,"o":13.11,"t":"2026-07-30T04:00:00Z","v":357127,"vw":14.015415},{"c":14,"h":14.1,"l":13.46,"n":5516,"o":13.765,"t":"2026-07-31T04:00:00Z","v":318588,"vw":13.934143},{"c":14.34,"h":14.38,"l":13.7,"n":5489,"o":14.12,"t":"2026-08-03T04:00:00Z","v":275567,"vw":14.161596},{"c":14.28,"h":14.71,"l":14.24,"n":5711,"o":14.4,"t":"2026-08-04T04:00:00Z","v":304193,"vw":14.416379},{"c":14.49,"h":15.165,"l":14.145,"n":7620,"o":14.27,"t":"2026-08-05T04:00:00Z","v":440338,"vw":14.725121},{"c":13.89,"h":14.1,"l":13.02,"n":11126,"o":14.1,"t":"2026-08-06T04:00:00Z","v":842964,"vw":13.731632},{"c":14.35,"h":14.72,"l":14.015,"n":7709,"o":14.72,"t":"2026-08-07T04:00:00Z","v":506002,"vw":14.296474},{"c":14.72,"h":14.8802,"l":14.24,"n":8003,"o":14.65,"t":"2026-08-10T04:00:00Z","v":523361,"vw":14.578883},{"c":14.27,"h":14.63,"l":14.17,"n":8063,"o":14.53,"t":"2026-08-11T04:00:00Z","v":443926,"vw":14.358322},{"c":15.09,"h":15.35,"l":14.09,"n":9345,"o":14.16,"t":"2026-08-12T04:00:00Z","v":750349,"vw":14.767937},{"c":15.03,"h":15.48,"l":14.9,"n":8844,"o":15.2,"t":"2026-08-13T04:00:00Z","v":503606,"vw":15.159035},{"c":15.64,"h":15.7,"l":14.5619,"n":6420,"o":14.99,"t":"2026-08-14T04:00:00Z","v":310817,"vw":15.294434},{"c":15.69,"h":15.75,"l":15.03,"n":8577,"o":15.63,"t":"2026-08-17T04:00:00Z","v":745945,"vw":15.365031},{"c":16.08,"h":16.63,"l":15.51,"n":8823,"o":15.51,"t":"2026-08-18T04:00:00Z","v":580567,"vw":16.226775},{"c":16.97,"h":17.62,"l":16.09,"n":17115,"o":16.47,"t":"2026-08-19T04:00:00Z","v":1390482,"vw":17.092143},{"c":15.99,"h":16.845,"l":15.74,"n":14210,"o":16.76,"t":"2026-08-20T04:00:00Z","v":952451,"vw":16.159367},{"c":16.12,"h":16.7,"l":15.91,"n":13311,"o":16.1,"t":"2026-08-21T04:00:00Z","v":831884,"vw":16.196254},{"c":17.72,"h":17.985,"l":16.03,"n":35465,"o":16.67,"t":"2026-08-24T04:00:00Z","v":2500077,"vw":17.257011},{"c":20.38,"h":22.6699,"l":17.38,"n":49460,"o":17.67,"t":"2026-08-25T04:00:00Z","v":4676174,"vw":20.549428},{"c":16.14,"h":20.135,"l":15.93,"n":36907,"o":20,"t":"2026-08-26T04:00:00Z","v":3833740,"vw":17.171339},{"c":15.77,"h":17.47,"l":15.71,"n":28141,"o":17.105,"t":"2026-08-27T04:00:00Z","v":2853609,"vw":16.470404},{"c":15.33,"h":16.3,"l":14.7435,"n":22888,"o":15.77,"t":"2026-08-28T04:00:00Z","v":2350055,"vw":15.32362},{"c":15.27,"h":15.63,"l":14.77,"n":16577,"o":15.27,"t":"2026-08-31T04:00:00Z","v":1552293,"vw":15.108209},{"c":15.79,"h":16.01,"l":14.93,"n":14364,"o":15.12,"t":"2026-09-01T04:00:00Z","v":1045862,"vw":15.609316},{"c":16.28,"h":16.7828,"l":15.69,"n":14121,"o":15.75,"t":"2026-09-02T04:00:00Z","v":890943,"vw":16.153974},{"c":16.34,"h":16.585,"l":15.97,"n":12135,"o":16.4,"t":"2026-09-03T04:00:00Z","v":961506,"vw":16.304801},{"c":16.39,"h":16.62,"l":15.98,"n":10798,"o":16.39,"t":"2026-09-04T04:00:00Z","v":722961,"vw":16.423774},{"c":15.9,"h":16.36,"l":15.4,"n":16127,"o":16.36,"t":"2026-09-08T04:00:00Z","v":1255255,"vw":15.885002},{"c":15.52,"h":16.2299,"l":15.2,"n":15212,"o":15.8,"t":"2026-09-09T04:00:00Z","v":976874,"vw":15.53297},{"c":15.39,"h":16.05,"l":15.03,"n":12919,"o":15.32,"t":"2026-09-10T04:00:00Z","v":1007374,"vw":15.668658},{"c":15.72,"h":15.875,"l":15.32,"n":11522,"o":15.44,"t":"2026-09-11T04:00:00Z","v":665295,"vw":15.72226},{"c":16,"h":16.445,"l":15.385,"n":18070,"o":15.73,"t":"2026-09-14T04:00:00Z","v":1527018,"vw":16.050759},{"c":16.19,"h":16.27,"l":15.5506,"n":12883,"o":15.83,"t":"2026-09-15T04:00:00Z","v":959596,"vw":15.985337},{"c":15.68,"h":16.4,"l":15.61,"n":15923,"o":16.09,"t":"2026-09-16T04:00:00Z","v":1506448,"vw":15.846019},{"c":17.12,"h":17.83,"l":16.04,"n":27495,"o":16.04,"t":"2026-09-17T04:00:00Z","v":2198634,"vw":17.133125},{"c":17.14,"h":17.3,"l":16.53,"n":10973,"o":17.17,"t":"2026-09-18T04:00:00Z","v":1402521,"vw":16.987103},{"c":17.38,"h":17.68,"l":17.105,"n":12624,"o":17.46,"t":"2026-09-21T04:00:00Z","v":1389647,"vw":17.345836},{"c":17.46,"h":17.97,"l":17.315,"n":13932,"o":17.68,"t":"2026-09-22T04:00:00Z","v":1302485,"vw":17.544912},{"c":16.52,"h":17.59,"l":16.46,"n":17725,"o":17.44,"t":"2026-09-23T04:00:00Z","v":1424351,"vw":16.66514},{"c":15.99,"h":16.4821,"l":15.4,"n":17369,"o":16.44,"t":"2026-09-24T04:00:00Z","v":1435514,"vw":15.849695},{"c":15.15,"h":16.095,"l":15.03,"n":13770,"o":16.04,"t":"2026-09-25T04:00:00Z","v":1262117,"vw":15.250303},{"c":14.91,"h":15.32,"l":14.61,"n":13421,"o":15.15,"t":"2026-09-28T04:00:00Z","v":1133312,"vw":14.935529},{"c":15.42,"h":15.51,"l":14.65,"n":9076,"o":14.9,"t":"2026-09-29T04:00:00Z","v":599024,"vw":15.167181},{"c":15.02,"h":15.605,"l":15,"n":9769,"o":15.54,"t":"2026-09-30T04:00:00Z","v":733283,"vw":15.130711},{"c":13.8,"h":14.99,"l":13.765,"n":15232,"o":14.79,"t":"2026-10-01T04:00:00Z","v":1394860,"vw":14.135445},{"c":13.69,"h":14.3,"l":13.3,"n":16180,"o":13.93,"t":"2026-10-02T04:00:00Z","v":1263219,"vw":13.655642},{"c":13.91,"h":14.06,"l":13.45,"n":14728,"o":13.71,"t":"2026-10-05T04:00:00Z","v":1120083,"vw":13.823739},{"c":13.8,"h":14.19,"l":13.55,"n":14960,"o":14,"t":"2026-10-06T04:00:00Z","v":1170115,"vw":13.91296},{"c":13.57,"h":13.985,"l":13.35,"n":12029,"o":13.59,"t":"2026-10-07T04:00:00Z","v":926462,"vw":13.659797},{"c":13.99,"h":14.135,"l":13.08,"n":12892,"o":13.5,"t":"2026-10-08T04:00:00Z","v":1155773,"vw":13.551787},{"c":14.34,"h":14.855,"l":13.94,"n":11794,"o":14.06,"t":"2026-10-09T04:00:00Z","v":903400,"vw":14.423787},{"c":13.84,"h":14.37,"l":13.81,"n":11046,"o":14.34,"t":"2026-10-12T04:00:00Z","v":676147,"vw":14.00822},{"c":12.255,"h":13.75,"l":12.25,"n":12855,"o":13.75,"t":"2026-10-13T04:00:00Z","v":937825,"vw":12.654974},{"c":12.52,"h":12.9,"l":12.1,"n":17139,"o":12.61,"t":"2026-10-14T04:00:00Z","v":1951192,"vw":12.531921},{"c":13.06,"h":13.16,"l":12.43,"n":9325,"o":12.53,"t":"2026-10-15T04:00:00Z","v":975182,"vw":12.818007},{"c":12.09,"h":13.22,"l":11.84,"n":12852,"o":13.02,"t":"2026-10-16T04:00:00Z","v":1075031,"vw":12.211705},{"c":12.56,"h":12.85,"l":12.121,"n":9102,"o":12.2,"t":"2026-10-19T04:00:00Z","v":675311,"vw":12.519879},{"c":12.9,"h":13.07,"l":12.44,"n":9199,"o":12.53,"t":"2026-10-20T04:00:00Z","v":523361,"vw":12.912045},{"c":13.11,"h":13.21,"l":12.8,"n":6401,"o":13.04,"t":"2026-10-21T04:00:00Z","v":421230,"vw":13.111977},{"c":12.79,"h":13.37,"l":12.535,"n":9049,"o":13,"t":"2026-10-22T04:00:00Z","v":498941,"vw":12.830444}],"volatilityBars":[{"c":17.4,"h":17.4,"l":17.4,"n":3,"o":17.4,"t":"2026-09-22T08:00:00Z","v":175,"vw":17.4},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-09-22T10:45:00Z","v":300,"vw":17.8},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-09-22T11:00:00Z","v":112,"vw":17.85},{"c":17.69,"h":17.69,"l":17.69,"n":5,"o":17.69,"t":"2026-09-22T11:30:00Z","v":275,"vw":17.69},{"c":17.44,"h":17.44,"l":17.44,"n":3,"o":17.44,"t":"2026-09-22T11:45:00Z","v":362,"vw":17.44},{"c":17.41,"h":17.41,"l":17.41,"n":2,"o":17.41,"t":"2026-09-22T12:15:00Z","v":174,"vw":17.41},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-09-22T12:30:00Z","v":130,"vw":17.52},{"c":17.85,"h":17.85,"l":17.69,"n":2,"o":17.69,"t":"2026-09-22T12:45:00Z","v":200,"vw":17.77},{"c":17.688,"h":17.82,"l":17.315,"n":420,"o":17.68,"t":"2026-09-22T13:30:00Z","v":32268,"vw":17.580036},{"c":17.648,"h":17.97,"l":17.618,"n":680,"o":17.75,"t":"2026-09-22T13:45:00Z","v":69917,"vw":17.781897},{"c":17.7,"h":17.82,"l":17.55,"n":453,"o":17.61,"t":"2026-09-22T14:00:00Z","v":56250,"vw":17.68604},{"c":17.5,"h":17.695,"l":17.4,"n":321,"o":17.695,"t":"2026-09-22T14:15:00Z","v":31781,"vw":17.568942},{"c":17.58,"h":17.58,"l":17.49,"n":203,"o":17.5,"t":"2026-09-22T14:30:00Z","v":7406,"vw":17.544849},{"c":17.67,"h":17.75,"l":17.5794,"n":315,"o":17.5794,"t":"2026-09-22T14:45:00Z","v":18897,"vw":17.69831},{"c":17.7,"h":17.72,"l":17.6417,"n":284,"o":17.6417,"t":"2026-09-22T15:00:00Z","v":17933,"vw":17.679975},{"c":17.68,"h":17.74,"l":17.65,"n":700,"o":17.695,"t":"2026-09-22T15:15:00Z","v":67306,"vw":17.690485},{"c":17.58,"h":17.695,"l":17.525,"n":757,"o":17.69,"t":"2026-09-22T15:30:00Z","v":74938,"vw":17.630287},{"c":17.445,"h":17.585,"l":17.44,"n":307,"o":17.57,"t":"2026-09-22T15:45:00Z","v":13788,"vw":17.499802},{"c":17.42,"h":17.46,"l":17.42,"n":183,"o":17.45,"t":"2026-09-22T16:00:00Z","v":6645,"vw":17.430841},{"c":17.4397,"h":17.44,"l":17.4141,"n":99,"o":17.44,"t":"2026-09-22T16:15:00Z","v":4336,"vw":17.431924},{"c":17.48,"h":17.52,"l":17.42,"n":152,"o":17.4378,"t":"2026-09-22T16:30:00Z","v":4650,"vw":17.476197},{"c":17.61,"h":17.61,"l":17.42,"n":696,"o":17.495,"t":"2026-09-22T16:45:00Z","v":34811,"vw":17.530863},{"c":17.56,"h":17.67,"l":17.55,"n":859,"o":17.59,"t":"2026-09-22T17:00:00Z","v":54182,"vw":17.595542},{"c":17.58,"h":17.65,"l":17.54,"n":337,"o":17.55,"t":"2026-09-22T17:15:00Z","v":22440,"vw":17.600975},{"c":17.635,"h":17.65,"l":17.57,"n":275,"o":17.59,"t":"2026-09-22T17:30:00Z","v":13710,"vw":17.626334},{"c":17.685,"h":17.7,"l":17.635,"n":355,"o":17.65,"t":"2026-09-22T17:45:00Z","v":16738,"vw":17.670625},{"c":17.68,"h":17.703,"l":17.65,"n":310,"o":17.685,"t":"2026-09-22T18:00:00Z","v":20734,"vw":17.687992},{"c":17.635,"h":17.71,"l":17.62,"n":444,"o":17.68,"t":"2026-09-22T18:15:00Z","v":42717,"vw":17.672482},{"c":17.52,"h":17.635,"l":17.52,"n":441,"o":17.635,"t":"2026-09-22T18:30:00Z","v":30448,"vw":17.568211},{"c":17.49,"h":17.53,"l":17.48,"n":500,"o":17.52,"t":"2026-09-22T18:45:00Z","v":40296,"vw":17.502528},{"c":17.425,"h":17.52,"l":17.425,"n":520,"o":17.48,"t":"2026-09-22T19:00:00Z","v":24708,"vw":17.49175},{"c":17.38,"h":17.46,"l":17.36,"n":456,"o":17.425,"t":"2026-09-22T19:15:00Z","v":19461,"vw":17.402448},{"c":17.47,"h":17.49,"l":17.3601,"n":725,"o":17.38,"t":"2026-09-22T19:30:00Z","v":28782,"vw":17.42877},{"c":17.46,"h":17.51,"l":17.41,"n":2110,"o":17.47,"t":"2026-09-22T19:45:00Z","v":239777,"vw":17.449839},{"c":17.46,"h":17.46,"l":17.46,"n":17,"o":17.46,"t":"2026-09-22T20:00:00Z","v":291589,"vw":17.46},{"c":17.46,"h":17.46,"l":17.46,"n":2,"o":17.46,"t":"2026-09-22T20:30:00Z","v":101,"vw":17.46},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-09-22T21:45:00Z","v":401,"vw":17.4},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-09-22T22:15:00Z","v":125,"vw":17.4},{"c":17.5,"h":17.5,"l":17.5,"n":10,"o":17.5,"t":"2026-09-23T09:15:00Z","v":509,"vw":17.5},{"c":17.48,"h":17.48,"l":17.48,"n":1,"o":17.48,"t":"2026-09-23T09:30:00Z","v":100,"vw":17.48},{"c":17.48,"h":17.48,"l":17.48,"n":2,"o":17.48,"t":"2026-09-23T13:00:00Z","v":300,"vw":17.48},{"c":17.4921,"h":17.4921,"l":17.4921,"n":1,"o":17.4921,"t":"2026-09-23T13:15:00Z","v":1272,"vw":17.4921},{"c":17.26,"h":17.59,"l":17.21,"n":434,"o":17.42,"t":"2026-09-23T13:30:00Z","v":56394,"vw":17.368559},{"c":17.51,"h":17.51,"l":17.25,"n":361,"o":17.4786,"t":"2026-09-23T13:45:00Z","v":26230,"vw":17.313864},{"c":17.365,"h":17.5,"l":17.31,"n":259,"o":17.5,"t":"2026-09-23T14:00:00Z","v":21353,"vw":17.403444},{"c":17.2,"h":17.325,"l":17.2,"n":368,"o":17.3,"t":"2026-09-23T14:15:00Z","v":22766,"vw":17.269539},{"c":16.98,"h":17.22,"l":16.98,"n":415,"o":17.18,"t":"2026-09-23T14:30:00Z","v":24347,"vw":17.105371},{"c":16.79,"h":17.055,"l":16.785,"n":1751,"o":17.02,"t":"2026-09-23T14:45:00Z","v":87843,"vw":16.835031},{"c":16.64,"h":16.815,"l":16.465,"n":847,"o":16.815,"t":"2026-09-23T15:00:00Z","v":84710,"vw":16.609},{"c":16.62,"h":16.765,"l":16.6,"n":509,"o":16.635,"t":"2026-09-23T15:15:00Z","v":107112,"vw":16.63279},{"c":16.66,"h":16.7,"l":16.58,"n":501,"o":16.6686,"t":"2026-09-23T15:30:00Z","v":22370,"vw":16.631328},{"c":16.62,"h":16.7,"l":16.6,"n":535,"o":16.67,"t":"2026-09-23T15:45:00Z","v":23036,"vw":16.644693},{"c":16.575,"h":16.625,"l":16.56,"n":305,"o":16.61,"t":"2026-09-23T16:00:00Z","v":9666,"vw":16.593491},{"c":16.575,"h":16.575,"l":16.47,"n":353,"o":16.575,"t":"2026-09-23T16:15:00Z","v":17939,"vw":16.526559},{"c":16.53,"h":16.58,"l":16.5,"n":391,"o":16.55,"t":"2026-09-23T16:30:00Z","v":25412,"vw":16.526029},{"c":16.54,"h":16.58,"l":16.5,"n":342,"o":16.51,"t":"2026-09-23T16:45:00Z","v":17589,"vw":16.521652},{"c":16.475,"h":16.56,"l":16.46,"n":391,"o":16.535,"t":"2026-09-23T17:00:00Z","v":17812,"vw":16.488223},{"c":16.5,"h":16.53,"l":16.48,"n":225,"o":16.48,"t":"2026-09-23T17:15:00Z","v":9507,"vw":16.502794},{"c":16.53,"h":16.54,"l":16.48,"n":296,"o":16.495,"t":"2026-09-23T17:30:00Z","v":11479,"vw":16.504801},{"c":16.58,"h":16.6,"l":16.52,"n":262,"o":16.5344,"t":"2026-09-23T17:45:00Z","v":16489,"vw":16.555913},{"c":16.515,"h":16.625,"l":16.49,"n":1391,"o":16.58,"t":"2026-09-23T18:00:00Z","v":67107,"vw":16.557833},{"c":16.51,"h":16.54,"l":16.46,"n":341,"o":16.515,"t":"2026-09-23T18:15:00Z","v":19366,"vw":16.500909},{"c":16.5,"h":16.555,"l":16.46,"n":636,"o":16.505,"t":"2026-09-23T18:30:00Z","v":29634,"vw":16.493671},{"c":16.545,"h":16.58,"l":16.48,"n":343,"o":16.48,"t":"2026-09-23T18:45:00Z","v":19850,"vw":16.542071},{"c":16.59,"h":16.59,"l":16.52,"n":512,"o":16.56,"t":"2026-09-23T19:00:00Z","v":21409,"vw":16.549423},{"c":16.515,"h":16.59,"l":16.5,"n":574,"o":16.58,"t":"2026-09-23T19:15:00Z","v":35555,"vw":16.548946},{"c":16.52,"h":16.545,"l":16.47,"n":766,"o":16.515,"t":"2026-09-23T19:30:00Z","v":35976,"vw":16.506305},{"c":16.51,"h":16.71,"l":16.49,"n":4163,"o":16.52,"t":"2026-09-23T19:45:00Z","v":468052,"vw":16.57791},{"c":16.2,"h":16.52,"l":16.2,"n":9,"o":16.52,"t":"2026-09-23T20:00:00Z","v":114155,"vw":16.518879},{"c":16.74,"h":16.75,"l":16.74,"n":2,"o":16.75,"t":"2026-09-23T22:15:00Z","v":200,"vw":16.745},{"c":16.75,"h":16.75,"l":16.53,"n":2,"o":16.53,"t":"2026-09-23T22:30:00Z","v":200,"vw":16.64},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-09-23T23:00:00Z","v":100,"vw":16.74},{"c":16.58,"h":16.58,"l":16.54,"n":4,"o":16.54,"t":"2026-09-23T23:30:00Z","v":598,"vw":16.56},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-09-23T23:45:00Z","v":100,"vw":16.55},{"c":16.56,"h":16.56,"l":16.5,"n":4,"o":16.5,"t":"2026-09-24T08:00:00Z","v":1103,"vw":16.554545},{"c":16.55,"h":16.55,"l":16.55,"n":3,"o":16.55,"t":"2026-09-24T11:00:00Z","v":5003,"vw":16.55},{"c":16.56,"h":16.56,"l":16.56,"n":1,"o":16.56,"t":"2026-09-24T12:00:00Z","v":100,"vw":16.56},{"c":16.64,"h":16.64,"l":16.64,"n":1,"o":16.64,"t":"2026-09-24T12:45:00Z","v":100,"vw":16.64},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-09-24T13:15:00Z","v":100,"vw":16.45},{"c":16.18,"h":16.4821,"l":16.18,"n":463,"o":16.44,"t":"2026-09-24T13:30:00Z","v":43229,"vw":16.330789},{"c":16.12,"h":16.2544,"l":15.95,"n":408,"o":16.205,"t":"2026-09-24T13:45:00Z","v":44870,"vw":16.055751},{"c":16.135,"h":16.16,"l":15.99,"n":297,"o":16.1,"t":"2026-09-24T14:00:00Z","v":20504,"vw":16.064819},{"c":16.23,"h":16.299,"l":16.135,"n":386,"o":16.135,"t":"2026-09-24T14:15:00Z","v":34207,"vw":16.225684},{"c":16.12,"h":16.3299,"l":16.12,"n":330,"o":16.215,"t":"2026-09-24T14:30:00Z","v":21785,"vw":16.209772},{"c":15.95,"h":16.09,"l":15.88,"n":480,"o":16.09,"t":"2026-09-24T14:45:00Z","v":33415,"vw":15.995073},{"c":15.7151,"h":15.93,"l":15.62,"n":1194,"o":15.915,"t":"2026-09-24T15:00:00Z","v":131563,"vw":15.754546},{"c":15.7,"h":15.79,"l":15.56,"n":514,"o":15.73,"t":"2026-09-24T15:15:00Z","v":52709,"vw":15.694465},{"c":15.65,"h":15.69,"l":15.59,"n":646,"o":15.69,"t":"2026-09-24T15:30:00Z","v":48137,"vw":15.621417},{"c":15.565,"h":15.67,"l":15.56,"n":366,"o":15.66,"t":"2026-09-24T15:45:00Z","v":20370,"vw":15.621925},{"c":15.4599,"h":15.53,"l":15.4,"n":486,"o":15.53,"t":"2026-09-24T16:00:00Z","v":33834,"vw":15.478871},{"c":15.7,"h":15.73,"l":15.45,"n":626,"o":15.46,"t":"2026-09-24T16:15:00Z","v":41139,"vw":15.575764},{"c":15.75,"h":15.765,"l":15.63,"n":542,"o":15.6705,"t":"2026-09-24T16:30:00Z","v":25971,"vw":15.717611},{"c":15.8,"h":15.8,"l":15.67,"n":791,"o":15.73,"t":"2026-09-24T16:45:00Z","v":35615,"vw":15.742554},{"c":15.8,"h":15.905,"l":15.76,"n":597,"o":15.79,"t":"2026-09-24T17:00:00Z","v":40838,"vw":15.823572},{"c":15.6,"h":15.8,"l":15.56,"n":458,"o":15.8,"t":"2026-09-24T17:15:00Z","v":34542,"vw":15.703748},{"c":15.58,"h":15.6575,"l":15.51,"n":338,"o":15.6,"t":"2026-09-24T17:30:00Z","v":20211,"vw":15.60285},{"c":15.57,"h":15.58,"l":15.53,"n":355,"o":15.53,"t":"2026-09-24T17:45:00Z","v":18270,"vw":15.564798},{"c":15.68,"h":15.7,"l":15.5,"n":808,"o":15.565,"t":"2026-09-24T18:00:00Z","v":40795,"vw":15.604537},{"c":15.7,"h":15.76,"l":15.61,"n":317,"o":15.68,"t":"2026-09-24T18:15:00Z","v":13914,"vw":15.687058},{"c":15.8,"h":15.88,"l":15.71,"n":686,"o":15.71,"t":"2026-09-24T18:30:00Z","v":58422,"vw":15.78862},{"c":15.8001,"h":15.87,"l":15.78,"n":621,"o":15.8,"t":"2026-09-24T18:45:00Z","v":34338,"vw":15.831601},{"c":15.75,"h":15.83,"l":15.75,"n":971,"o":15.815,"t":"2026-09-24T19:00:00Z","v":80676,"vw":15.783409},{"c":15.74,"h":15.779,"l":15.67,"n":868,"o":15.76,"t":"2026-09-24T19:15:00Z","v":56262,"vw":15.724947},{"c":15.91,"h":16.005,"l":15.73,"n":819,"o":15.73,"t":"2026-09-24T19:30:00Z","v":69266,"vw":15.882621},{"c":15.975,"h":16.11,"l":15.87,"n":2622,"o":15.88,"t":"2026-09-24T19:45:00Z","v":245494,"vw":15.962791},{"c":15.99,"h":15.99,"l":15.99,"n":9,"o":15.99,"t":"2026-09-24T20:00:00Z","v":121000,"vw":15.99},{"c":16.22,"h":16.22,"l":16.22,"n":2,"o":16.22,"t":"2026-09-24T20:15:00Z","v":121,"vw":16.22},{"c":15.99,"h":15.99,"l":15.99,"n":2,"o":15.99,"t":"2026-09-24T20:30:00Z","v":628,"vw":15.99},{"c":16.4346,"h":16.4346,"l":16.4346,"n":1,"o":16.4346,"t":"2026-09-25T11:00:00Z","v":100,"vw":16.4346},{"c":16.15,"h":16.15,"l":16,"n":26,"o":16,"t":"2026-09-25T11:30:00Z","v":3226,"vw":16.00625},{"c":16.2402,"h":16.2402,"l":16.05,"n":5,"o":16.06,"t":"2026-09-25T11:45:00Z","v":650,"vw":16.13},{"c":16.2402,"h":16.2402,"l":16.1,"n":35,"o":16.15,"t":"2026-09-25T12:00:00Z","v":4513,"vw":16.152567},{"c":16,"h":16.06,"l":15.99,"n":10,"o":15.99,"t":"2026-09-25T12:15:00Z","v":1133,"vw":16.003547},{"c":15.9,"h":15.9,"l":15.9,"n":3,"o":15.9,"t":"2026-09-25T12:30:00Z","v":123,"vw":15.9},{"c":15.87,"h":15.91,"l":15.87,"n":7,"o":15.91,"t":"2026-09-25T13:00:00Z","v":1486,"vw":15.897703},{"c":15.7,"h":16.095,"l":15.7,"n":380,"o":16.04,"t":"2026-09-25T13:30:00Z","v":42158,"vw":15.927825},{"c":15.37,"h":15.675,"l":15.25,"n":806,"o":15.66,"t":"2026-09-25T13:45:00Z","v":104762,"vw":15.390527},{"c":15.2,"h":15.44,"l":15.19,"n":516,"o":15.31,"t":"2026-09-25T14:00:00Z","v":57075,"vw":15.265771},{"c":15.24,"h":15.4,"l":15.1301,"n":483,"o":15.215,"t":"2026-09-25T14:15:00Z","v":26553,"vw":15.255444},{"c":15.245,"h":15.3,"l":15.191,"n":351,"o":15.23,"t":"2026-09-25T14:30:00Z","v":38707,"vw":15.256782},{"c":15.32,"h":15.325,"l":15.175,"n":237,"o":15.235,"t":"2026-09-25T14:45:00Z","v":13476,"vw":15.269044},{"c":15.15,"h":15.4,"l":15.135,"n":732,"o":15.32,"t":"2026-09-25T15:00:00Z","v":85393,"vw":15.276119},{"c":15.14,"h":15.2,"l":15.13,"n":351,"o":15.16,"t":"2026-09-25T15:15:00Z","v":20796,"vw":15.160519},{"c":15.105,"h":15.22,"l":15.08,"n":618,"o":15.16,"t":"2026-09-25T15:30:00Z","v":48506,"vw":15.125783},{"c":15.075,"h":15.105,"l":15.03,"n":381,"o":15.1,"t":"2026-09-25T15:45:00Z","v":23321,"vw":15.071098},{"c":15.235,"h":15.35,"l":15.085,"n":776,"o":15.085,"t":"2026-09-25T16:00:00Z","v":48829,"vw":15.242277},{"c":15.25,"h":15.25,"l":15.18,"n":235,"o":15.2,"t":"2026-09-25T16:15:00Z","v":10768,"vw":15.220093},{"c":15.17,"h":15.29,"l":15.16,"n":374,"o":15.26,"t":"2026-09-25T16:30:00Z","v":26020,"vw":15.22821},{"c":15.17,"h":15.1997,"l":15.15,"n":272,"o":15.16,"t":"2026-09-25T16:45:00Z","v":26021,"vw":15.167149},{"c":15.225,"h":15.3,"l":15.1509,"n":411,"o":15.17,"t":"2026-09-25T17:00:00Z","v":29646,"vw":15.254396},{"c":15.18,"h":15.235,"l":15.14,"n":264,"o":15.225,"t":"2026-09-25T17:15:00Z","v":14643,"vw":15.172031},{"c":15.19,"h":15.2,"l":15.1501,"n":239,"o":15.18,"t":"2026-09-25T17:30:00Z","v":10959,"vw":15.175648},{"c":15.2,"h":15.2,"l":15.17,"n":261,"o":15.2,"t":"2026-09-25T17:45:00Z","v":11555,"vw":15.186769},{"c":15.225,"h":15.23,"l":15.2,"n":279,"o":15.2094,"t":"2026-09-25T18:00:00Z","v":14761,"vw":15.205844},{"c":15.2,"h":15.21,"l":15.165,"n":400,"o":15.21,"t":"2026-09-25T18:15:00Z","v":21691,"vw":15.194931},{"c":15.2,"h":15.23,"l":15.15,"n":439,"o":15.2,"t":"2026-09-25T18:30:00Z","v":48758,"vw":15.175812},{"c":15.18,"h":15.205,"l":15.15,"n":348,"o":15.195,"t":"2026-09-25T18:45:00Z","v":19150,"vw":15.175832},{"c":15.26,"h":15.31,"l":15.19,"n":741,"o":15.19,"t":"2026-09-25T19:00:00Z","v":85167,"vw":15.256513},{"c":15.27,"h":15.295,"l":15.23,"n":517,"o":15.27,"t":"2026-09-25T19:15:00Z","v":33050,"vw":15.262528},{"c":15.19,"h":15.32,"l":15.15,"n":1133,"o":15.29,"t":"2026-09-25T19:30:00Z","v":144762,"vw":15.229878},{"c":15.15,"h":15.21,"l":15.14,"n":1494,"o":15.18,"t":"2026-09-25T19:45:00Z","v":127340,"vw":15.169517},{"c":15.3,"h":15.31,"l":15.15,"n":24,"o":15.15,"t":"2026-09-25T20:00:00Z","v":97053,"vw":15.150527},{"c":15.28,"h":15.28,"l":15.23,"n":5,"o":15.23,"t":"2026-09-25T20:15:00Z","v":428,"vw":15.249419},{"c":15.15,"h":15.15,"l":15.15,"n":2,"o":15.15,"t":"2026-09-25T20:30:00Z","v":9417,"vw":15.15},{"c":15.2967,"h":15.2967,"l":15.2967,"n":1,"o":15.2967,"t":"2026-09-25T21:45:00Z","v":250,"vw":15.2967},{"c":15.3,"h":15.3,"l":15.3,"n":2,"o":15.3,"t":"2026-09-25T22:45:00Z","v":200,"vw":15.3},{"c":15.31,"h":15.31,"l":15.31,"n":4,"o":15.31,"t":"2026-09-28T08:15:00Z","v":404,"vw":15.31},{"c":15.3,"h":15.3,"l":15.3,"n":3,"o":15.3,"t":"2026-09-28T08:45:00Z","v":200,"vw":15.3},{"c":15.28,"h":15.28,"l":15.28,"n":2,"o":15.28,"t":"2026-09-28T09:15:00Z","v":718,"vw":15.28},{"c":15.24,"h":15.24,"l":15.23,"n":3,"o":15.23,"t":"2026-09-28T11:15:00Z","v":338,"vw":15.236728},{"c":15.1,"h":15.16,"l":15.1,"n":13,"o":15.16,"t":"2026-09-28T11:30:00Z","v":1974,"vw":15.143251},{"c":15.07,"h":15.12,"l":15.07,"n":8,"o":15.105,"t":"2026-09-28T11:45:00Z","v":1104,"vw":15.1085},{"c":15.05,"h":15.05,"l":15,"n":13,"o":15.05,"t":"2026-09-28T12:00:00Z","v":1057,"vw":15.033455},{"c":15.1489,"h":15.1489,"l":15.1489,"n":1,"o":15.1489,"t":"2026-09-28T12:15:00Z","v":1000,"vw":15.1489},{"c":15.1208,"h":15.13,"l":15.1208,"n":2,"o":15.13,"t":"2026-09-28T12:45:00Z","v":300,"vw":15.1254},{"c":15.1,"h":15.15,"l":15.09,"n":55,"o":15.11,"t":"2026-09-28T13:15:00Z","v":7017,"vw":15.138343},{"c":14.73,"h":15.15,"l":14.68,"n":769,"o":15.15,"t":"2026-09-28T13:30:00Z","v":81475,"vw":14.898854},{"c":14.725,"h":14.765,"l":14.61,"n":531,"o":14.75,"t":"2026-09-28T13:45:00Z","v":46169,"vw":14.673762},{"c":14.69,"h":14.92,"l":14.69,"n":774,"o":14.73,"t":"2026-09-28T14:00:00Z","v":71713,"vw":14.827546},{"c":14.78,"h":14.8026,"l":14.7,"n":228,"o":14.7,"t":"2026-09-28T14:15:00Z","v":15377,"vw":14.775505},{"c":14.735,"h":14.78,"l":14.72,"n":219,"o":14.78,"t":"2026-09-28T14:30:00Z","v":10822,"vw":14.745007},{"c":14.77,"h":14.79,"l":14.72,"n":266,"o":14.72,"t":"2026-09-28T14:45:00Z","v":13818,"vw":14.748737},{"c":14.76,"h":14.78,"l":14.73,"n":273,"o":14.78,"t":"2026-09-28T15:00:00Z","v":16639,"vw":14.758142},{"c":14.78,"h":14.8,"l":14.755,"n":267,"o":14.755,"t":"2026-09-28T15:15:00Z","v":9538,"vw":14.77968},{"c":14.78,"h":14.8,"l":14.76,"n":296,"o":14.77,"t":"2026-09-28T15:30:00Z","v":15829,"vw":14.773741},{"c":14.85,"h":14.88,"l":14.79,"n":770,"o":14.79,"t":"2026-09-28T15:45:00Z","v":116743,"vw":14.839184},{"c":14.8,"h":14.84,"l":14.79,"n":346,"o":14.84,"t":"2026-09-28T16:00:00Z","v":37043,"vw":14.825784},{"c":14.92,"h":14.935,"l":14.79,"n":530,"o":14.8,"t":"2026-09-28T16:15:00Z","v":35612,"vw":14.862648},{"c":14.905,"h":14.99,"l":14.9,"n":344,"o":14.9299,"t":"2026-09-28T16:30:00Z","v":19396,"vw":14.938814},{"c":15.08,"h":15.09,"l":14.86,"n":353,"o":14.905,"t":"2026-09-28T16:45:00Z","v":24247,"vw":14.970353},{"c":15.0799,"h":15.13,"l":15.0025,"n":520,"o":15.08,"t":"2026-09-28T17:00:00Z","v":38231,"vw":15.079268},{"c":15.03,"h":15.07,"l":14.9705,"n":332,"o":15.06,"t":"2026-09-28T17:15:00Z","v":15531,"vw":15.009427},{"c":15.055,"h":15.085,"l":15.03,"n":276,"o":15.03,"t":"2026-09-28T17:30:00Z","v":16792,"vw":15.045907},{"c":15.21,"h":15.32,"l":15.05,"n":487,"o":15.055,"t":"2026-09-28T17:45:00Z","v":46260,"vw":15.159238},{"c":15.13,"h":15.205,"l":15.08,"n":797,"o":15.205,"t":"2026-09-28T18:00:00Z","v":44800,"vw":15.122176},{"c":15.15,"h":15.19,"l":15.105,"n":353,"o":15.135,"t":"2026-09-28T18:15:00Z","v":18702,"vw":15.133165},{"c":15.235,"h":15.265,"l":15.015,"n":415,"o":15.15,"t":"2026-09-28T18:30:00Z","v":54534,"vw":15.094862},{"c":15.21,"h":15.26,"l":15.19,"n":362,"o":15.23,"t":"2026-09-28T18:45:00Z","v":31730,"vw":15.236526},{"c":15.155,"h":15.23,"l":15.14,"n":441,"o":15.22,"t":"2026-09-28T19:00:00Z","v":31558,"vw":15.189403},{"c":15.13,"h":15.185,"l":15.1,"n":548,"o":15.155,"t":"2026-09-28T19:15:00Z","v":32218,"vw":15.136617},{"c":15.02,"h":15.13,"l":15.02,"n":535,"o":15.122,"t":"2026-09-28T19:30:00Z","v":35728,"vw":15.063017},{"c":14.905,"h":15.02,"l":14.86,"n":1594,"o":15.02,"t":"2026-09-28T19:45:00Z","v":138276,"vw":14.901998},{"c":15.13,"h":15.13,"l":14.91,"n":23,"o":14.91,"t":"2026-09-28T20:00:00Z","v":87195,"vw":14.910253},{"c":14.91,"h":14.91,"l":14.91,"n":1,"o":14.91,"t":"2026-09-28T20:30:00Z","v":721,"vw":14.91},{"c":14.8187,"h":14.8187,"l":14.8187,"n":1,"o":14.8187,"t":"2026-09-28T20:45:00Z","v":500,"vw":14.8187},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-09-28T21:00:00Z","v":100,"vw":14.9},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-09-28T21:30:00Z","v":100,"vw":14.9},{"c":14.96,"h":14.96,"l":14.96,"n":1,"o":14.96,"t":"2026-09-28T22:00:00Z","v":200,"vw":14.96},{"c":14.93,"h":15,"l":14.93,"n":4,"o":15,"t":"2026-09-29T08:00:00Z","v":480,"vw":14.968126},{"c":14.88,"h":14.88,"l":14.88,"n":1,"o":14.88,"t":"2026-09-29T11:00:00Z","v":150,"vw":14.88},{"c":15.17,"h":15.17,"l":15.17,"n":1,"o":15.17,"t":"2026-09-29T11:30:00Z","v":520,"vw":15.17},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-09-29T11:45:00Z","v":100,"vw":14.9},{"c":14.65,"h":15.0003,"l":14.65,"n":286,"o":14.9,"t":"2026-09-29T13:30:00Z","v":31856,"vw":14.816698},{"c":14.88,"h":14.88,"l":14.7,"n":233,"o":14.83,"t":"2026-09-29T13:45:00Z","v":13665,"vw":14.782415},{"c":14.86,"h":14.8794,"l":14.81,"n":201,"o":14.81,"t":"2026-09-29T14:00:00Z","v":19245,"vw":14.836358},{"c":14.91,"h":15.065,"l":14.865,"n":261,"o":14.87,"t":"2026-09-29T14:15:00Z","v":14706,"vw":14.947448},{"c":14.79,"h":14.935,"l":14.76,"n":167,"o":14.91,"t":"2026-09-29T14:30:00Z","v":13035,"vw":14.815492},{"c":14.78,"h":14.81,"l":14.75,"n":237,"o":14.77,"t":"2026-09-29T14:45:00Z","v":15983,"vw":14.788952},{"c":14.75,"h":14.8,"l":14.67,"n":366,"o":14.8,"t":"2026-09-29T15:00:00Z","v":23814,"vw":14.714722},{"c":14.78,"h":14.78,"l":14.74,"n":261,"o":14.745,"t":"2026-09-29T15:15:00Z","v":14997,"vw":14.764786},{"c":14.88,"h":14.88,"l":14.765,"n":247,"o":14.765,"t":"2026-09-29T15:30:00Z","v":9941,"vw":14.808893},{"c":14.86,"h":14.86,"l":14.78,"n":341,"o":14.85,"t":"2026-09-29T15:45:00Z","v":19772,"vw":14.824011},{"c":14.86,"h":14.89,"l":14.845,"n":81,"o":14.89,"t":"2026-09-29T16:00:00Z","v":9610,"vw":14.852235},{"c":14.94,"h":14.96,"l":14.845,"n":174,"o":14.845,"t":"2026-09-29T16:15:00Z","v":8856,"vw":14.887354},{"c":14.9,"h":14.93,"l":14.89,"n":133,"o":14.93,"t":"2026-09-29T16:30:00Z","v":5674,"vw":14.911849},{"c":15.07,"h":15.07,"l":14.91,"n":225,"o":14.91,"t":"2026-09-29T16:45:00Z","v":14288,"vw":14.985857},{"c":15.01,"h":15.07,"l":15.01,"n":183,"o":15.055,"t":"2026-09-29T17:00:00Z","v":5667,"vw":15.039936},{"c":15.085,"h":15.085,"l":14.9708,"n":211,"o":15,"t":"2026-09-29T17:15:00Z","v":9089,"vw":15.002653},{"c":15.0702,"h":15.0702,"l":15.02,"n":186,"o":15.06,"t":"2026-09-29T17:30:00Z","v":5873,"vw":15.053212},{"c":15.07,"h":15.08,"l":15.0436,"n":108,"o":15.08,"t":"2026-09-29T17:45:00Z","v":5094,"vw":15.063458},{"c":15.1724,"h":15.18,"l":15.08,"n":328,"o":15.08,"t":"2026-09-29T18:00:00Z","v":14490,"vw":15.14349},{"c":15.27,"h":15.29,"l":15.17,"n":251,"o":15.18,"t":"2026-09-29T18:15:00Z","v":9891,"vw":15.205894},{"c":15.33,"h":15.34,"l":15.16,"n":406,"o":15.27,"t":"2026-09-29T18:30:00Z","v":27274,"vw":15.247234},{"c":15.37,"h":15.39,"l":15.31,"n":247,"o":15.325,"t":"2026-09-29T18:45:00Z","v":10364,"vw":15.335571},{"c":15.4,"h":15.43,"l":15.375,"n":167,"o":15.38,"t":"2026-09-29T19:00:00Z","v":6888,"vw":15.409249},{"c":15.45,"h":15.49,"l":15.4,"n":479,"o":15.42,"t":"2026-09-29T19:15:00Z","v":31050,"vw":15.438981},{"c":15.43,"h":15.47,"l":15.39,"n":750,"o":15.4321,"t":"2026-09-29T19:30:00Z","v":41333,"vw":15.429926},{"c":15.42,"h":15.51,"l":15.39,"n":1516,"o":15.435,"t":"2026-09-29T19:45:00Z","v":101530,"vw":15.428874},{"c":15.7,"h":15.7,"l":15.2,"n":14,"o":15.42,"t":"2026-09-29T20:00:00Z","v":91016,"vw":15.420374},{"c":15.47,"h":15.47,"l":15.42,"n":2,"o":15.42,"t":"2026-09-29T20:30:00Z","v":895,"vw":15.459665},{"c":15.56,"h":15.56,"l":15.56,"n":1,"o":15.56,"t":"2026-09-29T21:00:00Z","v":1000,"vw":15.56},{"c":15.6,"h":15.6,"l":15.6,"n":2,"o":15.6,"t":"2026-09-29T22:00:00Z","v":377,"vw":15.6},{"c":15.69,"h":15.69,"l":15.69,"n":1,"o":15.69,"t":"2026-09-29T22:45:00Z","v":308,"vw":15.69},{"c":15.38,"h":15.47,"l":15.35,"n":5,"o":15.47,"t":"2026-09-29T23:30:00Z","v":3200,"vw":15.383438},{"c":15.42,"h":15.42,"l":15.42,"n":1,"o":15.42,"t":"2026-09-29T23:45:00Z","v":226,"vw":15.42},{"c":15.61,"h":15.61,"l":15.61,"n":1,"o":15.61,"t":"2026-09-30T08:00:00Z","v":330,"vw":15.61},{"c":15.51,"h":15.51,"l":15.51,"n":2,"o":15.51,"t":"2026-09-30T08:15:00Z","v":103,"vw":15.51},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-09-30T11:00:00Z","v":100,"vw":15.5},{"c":15.199,"h":15.64,"l":15.199,"n":59,"o":15.63,"t":"2026-09-30T11:15:00Z","v":6111,"vw":15.581971},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-09-30T11:30:00Z","v":180,"vw":15.23},{"c":15.48,"h":15.48,"l":15.09,"n":57,"o":15.25,"t":"2026-09-30T12:00:00Z","v":8822,"vw":15.308934},{"c":15.4803,"h":15.5,"l":15.4803,"n":3,"o":15.5,"t":"2026-09-30T12:30:00Z","v":494,"vw":15.492144},{"c":15.63,"h":15.63,"l":15.63,"n":1,"o":15.63,"t":"2026-09-30T13:00:00Z","v":200,"vw":15.63},{"c":15.54,"h":15.54,"l":15.42,"n":5,"o":15.47,"t":"2026-09-30T13:15:00Z","v":676,"vw":15.489808},{"c":15.25,"h":15.605,"l":15.1,"n":260,"o":15.54,"t":"2026-09-30T13:30:00Z","v":24426,"vw":15.327482},{"c":15.05,"h":15.28,"l":15.05,"n":206,"o":15.26,"t":"2026-09-30T13:45:00Z","v":16019,"vw":15.182897},{"c":15.19,"h":15.27,"l":15.05,"n":428,"o":15.05,"t":"2026-09-30T14:00:00Z","v":30264,"vw":15.125479},{"c":15.18,"h":15.215,"l":15.12,"n":271,"o":15.17,"t":"2026-09-30T14:15:00Z","v":10257,"vw":15.170632},{"c":15.175,"h":15.32,"l":15.15,"n":377,"o":15.15,"t":"2026-09-30T14:30:00Z","v":45982,"vw":15.246819},{"c":15.25,"h":15.3,"l":15.2,"n":402,"o":15.2,"t":"2026-09-30T14:45:00Z","v":12599,"vw":15.272445},{"c":15.25,"h":15.305,"l":15.22,"n":466,"o":15.25,"t":"2026-09-30T15:00:00Z","v":24308,"vw":15.268749},{"c":15.28,"h":15.285,"l":15.2,"n":308,"o":15.2599,"t":"2026-09-30T15:15:00Z","v":17118,"vw":15.254297},{"c":15.08,"h":15.32,"l":15.06,"n":493,"o":15.3,"t":"2026-09-30T15:30:00Z","v":52926,"vw":15.262878},{"c":15.12,"h":15.12,"l":15.07,"n":259,"o":15.085,"t":"2026-09-30T15:45:00Z","v":9072,"vw":15.093902},{"c":15.205,"h":15.23,"l":15.1,"n":270,"o":15.115,"t":"2026-09-30T16:00:00Z","v":18236,"vw":15.146909},{"c":15.2532,"h":15.2532,"l":15.19,"n":163,"o":15.205,"t":"2026-09-30T16:15:00Z","v":7093,"vw":15.228886},{"c":15.165,"h":15.2375,"l":15.11,"n":418,"o":15.235,"t":"2026-09-30T16:30:00Z","v":35394,"vw":15.163042},{"c":15.1942,"h":15.1942,"l":15.125,"n":140,"o":15.165,"t":"2026-09-30T16:45:00Z","v":6215,"vw":15.1614},{"c":15.15,"h":15.21,"l":15.145,"n":151,"o":15.19,"t":"2026-09-30T17:00:00Z","v":8502,"vw":15.187787},{"c":15.12,"h":15.15,"l":15.1,"n":209,"o":15.15,"t":"2026-09-30T17:15:00Z","v":11884,"vw":15.12653},{"c":15.23,"h":15.26,"l":15.145,"n":174,"o":15.145,"t":"2026-09-30T17:30:00Z","v":13420,"vw":15.239992},{"c":15.175,"h":15.23,"l":15.16,"n":123,"o":15.21,"t":"2026-09-30T17:45:00Z","v":4550,"vw":15.189529},{"c":15.18,"h":15.2,"l":15.16,"n":124,"o":15.175,"t":"2026-09-30T18:00:00Z","v":2782,"vw":15.177039},{"c":15.14,"h":15.2,"l":15.14,"n":207,"o":15.18,"t":"2026-09-30T18:15:00Z","v":14270,"vw":15.17714},{"c":15.15,"h":15.19,"l":15.115,"n":150,"o":15.12,"t":"2026-09-30T18:30:00Z","v":6700,"vw":15.137708},{"c":15.115,"h":15.1567,"l":15.1,"n":186,"o":15.14,"t":"2026-09-30T18:45:00Z","v":10235,"vw":15.11884},{"c":15.09,"h":15.105,"l":15.02,"n":642,"o":15.1,"t":"2026-09-30T19:00:00Z","v":38789,"vw":15.078844},{"c":15.12,"h":15.14,"l":15.05,"n":241,"o":15.08,"t":"2026-09-30T19:15:00Z","v":10079,"vw":15.103791},{"c":15.04,"h":15.14,"l":15.02,"n":501,"o":15.125,"t":"2026-09-30T19:30:00Z","v":38510,"vw":15.093681},{"c":15.01,"h":15.12,"l":15,"n":1370,"o":15.04,"t":"2026-09-30T19:45:00Z","v":105620,"vw":15.02584},{"c":15.02,"h":15.04,"l":15.02,"n":12,"o":15.02,"t":"2026-09-30T20:00:00Z","v":120749,"vw":15.020017},{"c":15.18,"h":15.18,"l":15.18,"n":3,"o":15.18,"t":"2026-09-30T21:00:00Z","v":300,"vw":15.18},{"c":15.25,"h":15.25,"l":15.25,"n":5,"o":15.25,"t":"2026-10-01T08:00:00Z","v":316,"vw":15.25},{"c":15.06,"h":15.1,"l":15.05,"n":28,"o":15.05,"t":"2026-10-01T11:00:00Z","v":2342,"vw":15.053291},{"c":15.33,"h":15.33,"l":15.03,"n":8,"o":15.28,"t":"2026-10-01T11:15:00Z","v":1782,"vw":15.1675},{"c":15.2,"h":15.25,"l":15.2,"n":12,"o":15.25,"t":"2026-10-01T12:00:00Z","v":1305,"vw":15.238462},{"c":15.07,"h":15.08,"l":15.02,"n":8,"o":15.08,"t":"2026-10-01T12:45:00Z","v":1096,"vw":15.064017},{"c":14.63,"h":15.1846,"l":14.63,"n":55,"o":15.1846,"t":"2026-10-01T13:15:00Z","v":3888,"vw":14.872034},{"c":14.92,"h":14.99,"l":14.6801,"n":161,"o":14.79,"t":"2026-10-01T13:30:00Z","v":39789,"vw":14.823868},{"c":14.87,"h":14.95,"l":14.76,"n":287,"o":14.9,"t":"2026-10-01T13:45:00Z","v":20778,"vw":14.875049},{"c":14.83,"h":14.905,"l":14.77,"n":316,"o":14.875,"t":"2026-10-01T14:00:00Z","v":17267,"vw":14.858848},{"c":14.62,"h":14.845,"l":14.62,"n":354,"o":14.845,"t":"2026-10-01T14:15:00Z","v":27793,"vw":14.739383},{"c":14.4962,"h":14.625,"l":14.42,"n":559,"o":14.625,"t":"2026-10-01T14:30:00Z","v":41962,"vw":14.510594},{"c":14.43,"h":14.525,"l":14.385,"n":356,"o":14.4984,"t":"2026-10-01T14:45:00Z","v":26549,"vw":14.455899},{"c":14.27,"h":14.48,"l":14.265,"n":568,"o":14.46,"t":"2026-10-01T15:00:00Z","v":30230,"vw":14.366577},{"c":14.26,"h":14.305,"l":14.24,"n":449,"o":14.26,"t":"2026-10-01T15:15:00Z","v":27191,"vw":14.275934},{"c":14.235,"h":14.28,"l":14.15,"n":765,"o":14.275,"t":"2026-10-01T15:30:00Z","v":65318,"vw":14.210534},{"c":14.19,"h":14.31,"l":14.17,"n":649,"o":14.235,"t":"2026-10-01T15:45:00Z","v":66954,"vw":14.262819},{"c":14.155,"h":14.235,"l":14.15,"n":464,"o":14.19,"t":"2026-10-01T16:00:00Z","v":35525,"vw":14.194626},{"c":14.24,"h":14.255,"l":14.16,"n":351,"o":14.17,"t":"2026-10-01T16:15:00Z","v":20033,"vw":14.200148},{"c":14.25,"h":14.348,"l":14.195,"n":421,"o":14.25,"t":"2026-10-01T16:30:00Z","v":39471,"vw":14.249387},{"c":14.24,"h":14.27,"l":14.195,"n":354,"o":14.255,"t":"2026-10-01T16:45:00Z","v":29065,"vw":14.231974},{"c":14.17,"h":14.258,"l":14.16,"n":390,"o":14.235,"t":"2026-10-01T17:00:00Z","v":33288,"vw":14.219828},{"c":14.29,"h":14.29,"l":14.17,"n":269,"o":14.18,"t":"2026-10-01T17:15:00Z","v":11856,"vw":14.20959},{"c":14.37,"h":14.38,"l":14.285,"n":356,"o":14.29,"t":"2026-10-01T17:30:00Z","v":20670,"vw":14.332606},{"c":14.19,"h":14.37,"l":14.185,"n":399,"o":14.37,"t":"2026-10-01T17:45:00Z","v":19462,"vw":14.261602},{"c":14.22,"h":14.233,"l":14.14,"n":330,"o":14.21,"t":"2026-10-01T18:00:00Z","v":17561,"vw":14.179899},{"c":14.32,"h":14.35,"l":14.2,"n":371,"o":14.2,"t":"2026-10-01T18:15:00Z","v":20963,"vw":14.301848},{"c":14.275,"h":14.37,"l":14.275,"n":506,"o":14.31,"t":"2026-10-01T18:30:00Z","v":26209,"vw":14.326545},{"c":14.21,"h":14.32,"l":14.2,"n":425,"o":14.2642,"t":"2026-10-01T18:45:00Z","v":17011,"vw":14.279024},{"c":14.165,"h":14.21,"l":14.15,"n":389,"o":14.21,"t":"2026-10-01T19:00:00Z","v":16719,"vw":14.181122},{"c":14.09,"h":14.165,"l":14.065,"n":814,"o":14.16,"t":"2026-10-01T19:15:00Z","v":74268,"vw":14.119995},{"c":13.99,"h":14.13,"l":13.97,"n":1115,"o":14.09,"t":"2026-10-01T19:30:00Z","v":89055,"vw":14.014376},{"c":13.79,"h":14.04,"l":13.765,"n":3053,"o":13.97,"t":"2026-10-01T19:45:00Z","v":363722,"vw":13.903136},{"c":14,"h":14,"l":13.8,"n":16,"o":13.8,"t":"2026-10-01T20:00:00Z","v":119733,"vw":13.801255},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-01T20:15:00Z","v":51891,"vw":13.8},{"c":14.07,"h":14.07,"l":14.07,"n":1,"o":14.07,"t":"2026-10-01T20:30:00Z","v":200,"vw":14.07},{"c":14.0708,"h":14.0708,"l":14.0708,"n":1,"o":14.0708,"t":"2026-10-01T20:45:00Z","v":300,"vw":14.0708},{"c":14.08,"h":14.08,"l":13.86,"n":3,"o":13.86,"t":"2026-10-01T21:00:00Z","v":250,"vw":13.97},{"c":14.08,"h":14.08,"l":14.08,"n":3,"o":14.08,"t":"2026-10-01T21:45:00Z","v":110,"vw":14.08},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-10-01T22:00:00Z","v":200,"vw":14.05},{"c":14.0748,"h":14.0748,"l":14.0748,"n":1,"o":14.0748,"t":"2026-10-01T22:30:00Z","v":100,"vw":14.0748},{"c":14.06,"h":14.06,"l":14.06,"n":1,"o":14.06,"t":"2026-10-01T23:00:00Z","v":100,"vw":14.06},{"c":14.06,"h":14.06,"l":13.9,"n":2,"o":13.9,"t":"2026-10-01T23:15:00Z","v":230,"vw":13.969565},{"c":14.05,"h":14.05,"l":14.05,"n":3,"o":14.05,"t":"2026-10-01T23:30:00Z","v":250,"vw":14.05},{"c":14.05,"h":14.05,"l":14.05,"n":2,"o":14.05,"t":"2026-10-01T23:45:00Z","v":1712,"vw":14.05},{"c":14.08,"h":14.08,"l":14.04,"n":8,"o":14.04,"t":"2026-10-02T08:00:00Z","v":426,"vw":14.069717},{"c":14.145,"h":14.145,"l":14.145,"n":2,"o":14.145,"t":"2026-10-02T08:30:00Z","v":200,"vw":14.145},{"c":14.13,"h":14.13,"l":14.11,"n":4,"o":14.12,"t":"2026-10-02T08:45:00Z","v":373,"vw":14.12},{"c":14.19,"h":14.2,"l":14.18,"n":10,"o":14.19,"t":"2026-10-02T09:00:00Z","v":2481,"vw":14.189558},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-10-02T09:30:00Z","v":100,"vw":14.31},{"c":14.27,"h":14.27,"l":14.27,"n":2,"o":14.27,"t":"2026-10-02T09:45:00Z","v":169,"vw":14.27},{"c":14.2,"h":14.312,"l":14.2,"n":9,"o":14.27,"t":"2026-10-02T11:00:00Z","v":840,"vw":14.252733},{"c":14.2544,"h":14.2544,"l":14.2544,"n":1,"o":14.2544,"t":"2026-10-02T11:15:00Z","v":450,"vw":14.2544},{"c":14.19,"h":14.249,"l":14.19,"n":4,"o":14.2,"t":"2026-10-02T11:30:00Z","v":1050,"vw":14.233095},{"c":14.2696,"h":14.2696,"l":14.2696,"n":1,"o":14.2696,"t":"2026-10-02T12:15:00Z","v":148,"vw":14.2696},{"c":14.2569,"h":14.2569,"l":14.2569,"n":2,"o":14.2569,"t":"2026-10-02T12:30:00Z","v":155,"vw":14.2569},{"c":14.22,"h":14.23,"l":14.22,"n":5,"o":14.23,"t":"2026-10-02T12:45:00Z","v":904,"vw":14.228889},{"c":14.1328,"h":14.1328,"l":14.1328,"n":1,"o":14.1328,"t":"2026-10-02T13:00:00Z","v":379,"vw":14.1328},{"c":13.99,"h":14.15,"l":13.99,"n":97,"o":14.15,"t":"2026-10-02T13:15:00Z","v":4689,"vw":14.060535},{"c":14.0325,"h":14.16,"l":13.7101,"n":523,"o":13.93,"t":"2026-10-02T13:30:00Z","v":57595,"vw":13.949592},{"c":14.1307,"h":14.1307,"l":13.92,"n":317,"o":14.035,"t":"2026-10-02T13:45:00Z","v":36883,"vw":13.999124},{"c":14.255,"h":14.3,"l":14.05,"n":462,"o":14.06,"t":"2026-10-02T14:00:00Z","v":40116,"vw":14.168543},{"c":13.8,"h":14.28,"l":13.8,"n":707,"o":14.28,"t":"2026-10-02T14:15:00Z","v":47324,"vw":13.974275},{"c":13.72,"h":13.8,"l":13.66,"n":850,"o":13.8,"t":"2026-10-02T14:30:00Z","v":57639,"vw":13.738356},{"c":13.81,"h":13.81,"l":13.64,"n":696,"o":13.725,"t":"2026-10-02T14:45:00Z","v":49266,"vw":13.710598},{"c":13.655,"h":13.8,"l":13.61,"n":669,"o":13.8,"t":"2026-10-02T15:00:00Z","v":71583,"vw":13.698516},{"c":13.56,"h":13.68,"l":13.55,"n":435,"o":13.67,"t":"2026-10-02T15:15:00Z","v":37745,"vw":13.620171},{"c":13.58,"h":13.61,"l":13.55,"n":462,"o":13.575,"t":"2026-10-02T15:30:00Z","v":29211,"vw":13.582888},{"c":13.56,"h":13.59,"l":13.53,"n":445,"o":13.57,"t":"2026-10-02T15:45:00Z","v":30848,"vw":13.563188},{"c":13.545,"h":13.64,"l":13.535,"n":459,"o":13.57,"t":"2026-10-02T16:00:00Z","v":25855,"vw":13.583765},{"c":13.51,"h":13.56,"l":13.5,"n":331,"o":13.54,"t":"2026-10-02T16:15:00Z","v":22324,"vw":13.530552},{"c":13.535,"h":13.59,"l":13.5,"n":580,"o":13.52,"t":"2026-10-02T16:30:00Z","v":41457,"vw":13.542858},{"c":13.5,"h":13.56,"l":13.5,"n":332,"o":13.54,"t":"2026-10-02T16:45:00Z","v":17958,"vw":13.526008},{"c":13.52,"h":13.54,"l":13.48,"n":488,"o":13.5,"t":"2026-10-02T17:00:00Z","v":35647,"vw":13.509895},{"c":13.445,"h":13.56,"l":13.43,"n":462,"o":13.525,"t":"2026-10-02T17:15:00Z","v":31663,"vw":13.495531},{"c":13.425,"h":13.47,"l":13.42,"n":422,"o":13.445,"t":"2026-10-02T17:30:00Z","v":27414,"vw":13.447338},{"c":13.425,"h":13.43,"l":13.4,"n":478,"o":13.43,"t":"2026-10-02T17:45:00Z","v":28992,"vw":13.416237},{"c":13.4,"h":13.44,"l":13.3,"n":831,"o":13.41,"t":"2026-10-02T18:00:00Z","v":56016,"vw":13.365075},{"c":13.425,"h":13.4376,"l":13.39,"n":415,"o":13.3936,"t":"2026-10-02T18:15:00Z","v":24276,"vw":13.410014},{"c":13.41,"h":13.44,"l":13.37,"n":451,"o":13.43,"t":"2026-10-02T18:30:00Z","v":22153,"vw":13.412898},{"c":13.38,"h":13.42,"l":13.37,"n":487,"o":13.41,"t":"2026-10-02T18:45:00Z","v":24892,"vw":13.391096},{"c":13.42,"h":13.44,"l":13.37,"n":483,"o":13.39,"t":"2026-10-02T19:00:00Z","v":26864,"vw":13.400494},{"c":13.49,"h":13.5,"l":13.42,"n":613,"o":13.42,"t":"2026-10-02T19:15:00Z","v":35184,"vw":13.462149},{"c":13.62,"h":13.66,"l":13.46,"n":924,"o":13.49,"t":"2026-10-02T19:30:00Z","v":48640,"vw":13.561117},{"c":13.69,"h":13.71,"l":13.55,"n":2292,"o":13.62,"t":"2026-10-02T19:45:00Z","v":171693,"vw":13.662719},{"c":13.68,"h":13.69,"l":13.68,"n":20,"o":13.69,"t":"2026-10-02T20:00:00Z","v":140465,"vw":13.689989},{"c":13.56,"h":13.81,"l":13.56,"n":2,"o":13.81,"t":"2026-10-02T20:15:00Z","v":2100,"vw":13.798095},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-02T20:45:00Z","v":102,"vw":13.75},{"c":13.7,"h":13.7,"l":13.7,"n":3,"o":13.7,"t":"2026-10-02T21:30:00Z","v":300,"vw":13.7},{"c":13.7009,"h":13.7009,"l":13.7009,"n":1,"o":13.7009,"t":"2026-10-02T22:00:00Z","v":165,"vw":13.7009},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-02T23:15:00Z","v":100,"vw":13.8},{"c":14.05,"h":14.25,"l":13.98,"n":14,"o":14.25,"t":"2026-10-05T08:00:00Z","v":2114,"vw":14.12628},{"c":14,"h":14,"l":14,"n":2,"o":14,"t":"2026-10-05T08:30:00Z","v":250,"vw":14},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-05T09:00:00Z","v":500,"vw":14},{"c":13.99,"h":13.99,"l":13.99,"n":1,"o":13.99,"t":"2026-10-05T10:30:00Z","v":500,"vw":13.99},{"c":13.99,"h":13.99,"l":13.99,"n":1,"o":13.99,"t":"2026-10-05T10:45:00Z","v":100,"vw":13.99},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-05T12:45:00Z","v":216,"vw":13.8},{"c":13.8,"h":13.89,"l":13.8,"n":4,"o":13.89,"t":"2026-10-05T13:15:00Z","v":214,"vw":13.845},{"c":13.61,"h":13.93,"l":13.51,"n":528,"o":13.71,"t":"2026-10-05T13:30:00Z","v":38336,"vw":13.634287},{"c":13.53,"h":13.67,"l":13.53,"n":229,"o":13.64,"t":"2026-10-05T13:45:00Z","v":13441,"vw":13.625831},{"c":13.59,"h":13.59,"l":13.495,"n":562,"o":13.53,"t":"2026-10-05T14:00:00Z","v":35090,"vw":13.549},{"c":13.5429,"h":13.585,"l":13.465,"n":604,"o":13.58,"t":"2026-10-05T14:15:00Z","v":49128,"vw":13.531208},{"c":13.49,"h":13.54,"l":13.45,"n":390,"o":13.53,"t":"2026-10-05T14:30:00Z","v":26901,"vw":13.511389},{"c":13.455,"h":13.5999,"l":13.455,"n":461,"o":13.5,"t":"2026-10-05T14:45:00Z","v":34710,"vw":13.516152},{"c":13.7,"h":13.705,"l":13.48,"n":722,"o":13.48,"t":"2026-10-05T15:00:00Z","v":52073,"vw":13.65063},{"c":13.77,"h":13.77,"l":13.66,"n":561,"o":13.7,"t":"2026-10-05T15:15:00Z","v":33938,"vw":13.709868},{"c":13.815,"h":13.86,"l":13.78,"n":610,"o":13.78,"t":"2026-10-05T15:30:00Z","v":40681,"vw":13.834103},{"c":13.84,"h":13.93,"l":13.695,"n":676,"o":13.815,"t":"2026-10-05T15:45:00Z","v":67401,"vw":13.810813},{"c":13.85,"h":13.88,"l":13.78,"n":414,"o":13.85,"t":"2026-10-05T16:00:00Z","v":33423,"vw":13.840206},{"c":13.99,"h":14,"l":13.85,"n":347,"o":13.85,"t":"2026-10-05T16:15:00Z","v":33981,"vw":13.90516},{"c":13.9619,"h":13.9973,"l":13.93,"n":469,"o":13.99,"t":"2026-10-05T16:30:00Z","v":42712,"vw":13.957683},{"c":14,"h":14.06,"l":13.9672,"n":378,"o":13.9672,"t":"2026-10-05T16:45:00Z","v":23744,"vw":14.018956},{"c":13.86,"h":13.99,"l":13.84,"n":398,"o":13.99,"t":"2026-10-05T17:00:00Z","v":26172,"vw":13.923318},{"c":13.95,"h":13.95,"l":13.845,"n":392,"o":13.85,"t":"2026-10-05T17:15:00Z","v":22829,"vw":13.888774},{"c":13.905,"h":13.95,"l":13.87,"n":281,"o":13.95,"t":"2026-10-05T17:30:00Z","v":12814,"vw":13.895185},{"c":13.87,"h":13.95,"l":13.87,"n":366,"o":13.905,"t":"2026-10-05T17:45:00Z","v":18415,"vw":13.917275},{"c":13.92,"h":13.9299,"l":13.88,"n":368,"o":13.9,"t":"2026-10-05T18:00:00Z","v":17807,"vw":13.909065},{"c":13.95,"h":13.955,"l":13.815,"n":421,"o":13.91,"t":"2026-10-05T18:15:00Z","v":45786,"vw":13.889414},{"c":13.92,"h":14.01,"l":13.91,"n":374,"o":13.96,"t":"2026-10-05T18:30:00Z","v":28913,"vw":13.952314},{"c":13.92,"h":13.94,"l":13.89,"n":427,"o":13.91,"t":"2026-10-05T18:45:00Z","v":20096,"vw":13.912078},{"c":14.02,"h":14.05,"l":13.92,"n":465,"o":13.92,"t":"2026-10-05T19:00:00Z","v":39473,"vw":13.970391},{"c":14.02,"h":14.06,"l":13.97,"n":772,"o":14.015,"t":"2026-10-05T19:15:00Z","v":49816,"vw":14.015425},{"c":13.87,"h":14.02,"l":13.87,"n":856,"o":14.01,"t":"2026-10-05T19:30:00Z","v":53533,"vw":13.9266},{"c":13.92,"h":13.93,"l":13.81,"n":2032,"o":13.875,"t":"2026-10-05T19:45:00Z","v":147735,"vw":13.884445},{"c":13.92,"h":13.92,"l":13.91,"n":15,"o":13.91,"t":"2026-10-05T20:00:00Z","v":96091,"vw":13.910689},{"c":13.91,"h":13.91,"l":13.91,"n":1,"o":13.91,"t":"2026-10-05T20:30:00Z","v":200,"vw":13.91},{"c":13.97,"h":13.97,"l":13.97,"n":4,"o":13.97,"t":"2026-10-05T23:15:00Z","v":108,"vw":13.97},{"c":13.96,"h":13.96,"l":13.96,"n":1,"o":13.96,"t":"2026-10-05T23:30:00Z","v":100,"vw":13.96},{"c":13.938,"h":13.938,"l":13.938,"n":1,"o":13.938,"t":"2026-10-05T23:45:00Z","v":100,"vw":13.938},{"c":13.91,"h":13.91,"l":13.91,"n":2,"o":13.91,"t":"2026-10-06T09:30:00Z","v":120,"vw":13.91},{"c":14,"h":14,"l":13.92,"n":11,"o":13.92,"t":"2026-10-06T10:00:00Z","v":1485,"vw":13.952671},{"c":14.02,"h":14.02,"l":14.02,"n":1,"o":14.02,"t":"2026-10-06T10:45:00Z","v":100,"vw":14.02},{"c":14.3,"h":14.3,"l":13.95,"n":5,"o":14.03,"t":"2026-10-06T11:30:00Z","v":2309,"vw":13.983913},{"c":14.2,"h":14.2,"l":14.02,"n":3,"o":14.09,"t":"2026-10-06T12:00:00Z","v":1000,"vw":14.16},{"c":14,"h":14.05,"l":13.97,"n":34,"o":14,"t":"2026-10-06T12:15:00Z","v":4853,"vw":14.026221},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-10-06T12:30:00Z","v":100,"vw":14.01},{"c":14.16,"h":14.16,"l":14.16,"n":10,"o":14.16,"t":"2026-10-06T12:45:00Z","v":569,"vw":14.16},{"c":13.8,"h":14.11,"l":13.71,"n":379,"o":14,"t":"2026-10-06T13:30:00Z","v":23021,"vw":13.90367},{"c":13.72,"h":13.85,"l":13.68,"n":317,"o":13.83,"t":"2026-10-06T13:45:00Z","v":34323,"vw":13.736723},{"c":13.68,"h":13.77,"l":13.58,"n":626,"o":13.73,"t":"2026-10-06T14:00:00Z","v":44729,"vw":13.678695},{"c":13.59,"h":13.69,"l":13.55,"n":585,"o":13.69,"t":"2026-10-06T14:15:00Z","v":22682,"vw":13.596422},{"c":13.67,"h":13.67,"l":13.575,"n":329,"o":13.62,"t":"2026-10-06T14:30:00Z","v":19537,"vw":13.625755},{"c":13.885,"h":13.89,"l":13.69,"n":491,"o":13.69,"t":"2026-10-06T14:45:00Z","v":24724,"vw":13.783724},{"c":13.945,"h":13.9689,"l":13.84,"n":552,"o":13.86,"t":"2026-10-06T15:00:00Z","v":29321,"vw":13.907888},{"c":14.01,"h":14.035,"l":13.91,"n":659,"o":13.955,"t":"2026-10-06T15:15:00Z","v":39616,"vw":13.969033},{"c":13.925,"h":14,"l":13.87,"n":619,"o":14,"t":"2026-10-06T15:30:00Z","v":45685,"vw":13.913391},{"c":13.93,"h":13.98,"l":13.915,"n":413,"o":13.925,"t":"2026-10-06T15:45:00Z","v":25614,"vw":13.939129},{"c":13.99,"h":14.02,"l":13.9,"n":445,"o":13.9101,"t":"2026-10-06T16:00:00Z","v":31836,"vw":13.960197},{"c":14.02,"h":14.02,"l":13.95,"n":471,"o":13.985,"t":"2026-10-06T16:15:00Z","v":24321,"vw":13.990871},{"c":14.05,"h":14.18,"l":13.985,"n":439,"o":14.015,"t":"2026-10-06T16:30:00Z","v":21852,"vw":14.080285},{"c":14.17,"h":14.17,"l":14.05,"n":374,"o":14.05,"t":"2026-10-06T16:45:00Z","v":17337,"vw":14.126291},{"c":14.09,"h":14.19,"l":13.995,"n":551,"o":14.17,"t":"2026-10-06T17:00:00Z","v":47084,"vw":14.061223},{"c":14.07,"h":14.09,"l":14.04,"n":267,"o":14.07,"t":"2026-10-06T17:15:00Z","v":10074,"vw":14.061116},{"c":13.96,"h":14.0899,"l":13.95,"n":358,"o":14.0899,"t":"2026-10-06T17:30:00Z","v":29882,"vw":13.998549},{"c":13.885,"h":13.98,"l":13.85,"n":549,"o":13.96,"t":"2026-10-06T17:45:00Z","v":39831,"vw":13.888823},{"c":14.05,"h":14.12,"l":13.89,"n":1305,"o":13.89,"t":"2026-10-06T18:00:00Z","v":228175,"vw":14.040124},{"c":14.05,"h":14.07,"l":14.03,"n":247,"o":14.03,"t":"2026-10-06T18:15:00Z","v":15748,"vw":14.043966},{"c":13.97,"h":14.07,"l":13.97,"n":318,"o":14.07,"t":"2026-10-06T18:30:00Z","v":20571,"vw":14.025829},{"c":14.04,"h":14.045,"l":13.98,"n":256,"o":13.98,"t":"2026-10-06T18:45:00Z","v":13431,"vw":14.020177},{"c":13.99,"h":14.03,"l":13.98,"n":301,"o":14.03,"t":"2026-10-06T19:00:00Z","v":17734,"vw":14.011577},{"c":13.915,"h":13.99,"l":13.89,"n":608,"o":13.99,"t":"2026-10-06T19:15:00Z","v":35946,"vw":13.924499},{"c":13.87,"h":13.92,"l":13.84,"n":723,"o":13.915,"t":"2026-10-06T19:30:00Z","v":43818,"vw":13.872843},{"c":13.79,"h":13.86,"l":13.76,"n":2140,"o":13.86,"t":"2026-10-06T19:45:00Z","v":178079,"vw":13.795333},{"c":13.8,"h":13.8,"l":13.8,"n":14,"o":13.8,"t":"2026-10-06T20:00:00Z","v":61514,"vw":13.8},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-06T20:30:00Z","v":166,"vw":13.8},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-06T20:45:00Z","v":100,"vw":14},{"c":14,"h":14,"l":13.97,"n":2,"o":13.97,"t":"2026-10-06T23:15:00Z","v":235,"vw":13.984936},{"c":13.85,"h":13.86,"l":13.85,"n":3,"o":13.86,"t":"2026-10-07T08:45:00Z","v":1495,"vw":13.85173},{"c":13.84,"h":13.85,"l":13.84,"n":2,"o":13.85,"t":"2026-10-07T10:30:00Z","v":350,"vw":13.847143},{"c":13.82,"h":13.83,"l":13.82,"n":2,"o":13.83,"t":"2026-10-07T11:30:00Z","v":550,"vw":13.826364},{"c":13.81,"h":13.81,"l":13.81,"n":1,"o":13.81,"t":"2026-10-07T12:00:00Z","v":2500,"vw":13.81},{"c":13.79,"h":13.85,"l":13.79,"n":49,"o":13.8479,"t":"2026-10-07T12:15:00Z","v":5958,"vw":13.826632},{"c":13.85,"h":13.9,"l":13.85,"n":26,"o":13.9,"t":"2026-10-07T12:30:00Z","v":3409,"vw":13.895455},{"c":13.72,"h":13.75,"l":13.7,"n":17,"o":13.75,"t":"2026-10-07T12:45:00Z","v":3557,"vw":13.732861},{"c":13.76,"h":13.7984,"l":13.7,"n":56,"o":13.7984,"t":"2026-10-07T13:00:00Z","v":6246,"vw":13.743668},{"c":13.6,"h":13.69,"l":13.55,"n":27,"o":13.69,"t":"2026-10-07T13:15:00Z","v":1095,"vw":13.635443},{"c":13.55,"h":13.8642,"l":13.35,"n":368,"o":13.59,"t":"2026-10-07T13:30:00Z","v":24437,"vw":13.541044},{"c":13.53,"h":13.58,"l":13.45,"n":206,"o":13.535,"t":"2026-10-07T13:45:00Z","v":12528,"vw":13.517511},{"c":13.515,"h":13.575,"l":13.49,"n":447,"o":13.49,"t":"2026-10-07T14:00:00Z","v":29549,"vw":13.516798},{"c":13.58,"h":13.6,"l":13.475,"n":321,"o":13.475,"t":"2026-10-07T14:15:00Z","v":24677,"vw":13.549523},{"c":13.75,"h":13.795,"l":13.58,"n":480,"o":13.6,"t":"2026-10-07T14:30:00Z","v":37668,"vw":13.636307},{"c":13.85,"h":13.85,"l":13.74,"n":371,"o":13.75,"t":"2026-10-07T14:45:00Z","v":16595,"vw":13.779509},{"c":13.89,"h":13.89,"l":13.7,"n":423,"o":13.83,"t":"2026-10-07T15:00:00Z","v":38591,"vw":13.785976},{"c":13.89,"h":13.985,"l":13.725,"n":590,"o":13.94,"t":"2026-10-07T15:15:00Z","v":83831,"vw":13.839033},{"c":13.895,"h":13.95,"l":13.87,"n":259,"o":13.885,"t":"2026-10-07T15:30:00Z","v":14177,"vw":13.909459},{"c":13.92,"h":13.94,"l":13.87,"n":353,"o":13.895,"t":"2026-10-07T15:45:00Z","v":16351,"vw":13.901937},{"c":13.855,"h":13.91,"l":13.85,"n":157,"o":13.8901,"t":"2026-10-07T16:00:00Z","v":8064,"vw":13.86323},{"c":13.76,"h":13.86,"l":13.76,"n":522,"o":13.855,"t":"2026-10-07T16:15:00Z","v":37275,"vw":13.817891},{"c":13.77,"h":13.8391,"l":13.77,"n":189,"o":13.77,"t":"2026-10-07T16:30:00Z","v":9294,"vw":13.789916},{"c":13.68,"h":13.8,"l":13.68,"n":364,"o":13.75,"t":"2026-10-07T16:45:00Z","v":29245,"vw":13.745011},{"c":13.6601,"h":13.73,"l":13.6601,"n":325,"o":13.68,"t":"2026-10-07T17:00:00Z","v":15122,"vw":13.701467},{"c":13.675,"h":13.7,"l":13.65,"n":385,"o":13.65,"t":"2026-10-07T17:15:00Z","v":41817,"vw":13.660155},{"c":13.67,"h":13.71,"l":13.67,"n":200,"o":13.69,"t":"2026-10-07T17:30:00Z","v":10617,"vw":13.691333},{"c":13.655,"h":13.69,"l":13.65,"n":195,"o":13.67,"t":"2026-10-07T17:45:00Z","v":10002,"vw":13.666953},{"c":13.66,"h":13.67,"l":13.635,"n":394,"o":13.66,"t":"2026-10-07T18:00:00Z","v":52733,"vw":13.650619},{"c":13.73,"h":13.73,"l":13.66,"n":328,"o":13.66,"t":"2026-10-07T18:15:00Z","v":30837,"vw":13.684124},{"c":13.685,"h":13.72,"l":13.67,"n":211,"o":13.72,"t":"2026-10-07T18:30:00Z","v":17188,"vw":13.688721},{"c":13.64,"h":13.6818,"l":13.63,"n":288,"o":13.68,"t":"2026-10-07T18:45:00Z","v":23145,"vw":13.663058},{"c":13.66,"h":13.66,"l":13.61,"n":424,"o":13.64,"t":"2026-10-07T19:00:00Z","v":17579,"vw":13.632694},{"c":13.615,"h":13.645,"l":13.6,"n":293,"o":13.645,"t":"2026-10-07T19:15:00Z","v":14195,"vw":13.619261},{"c":13.505,"h":13.61,"l":13.5,"n":987,"o":13.605,"t":"2026-10-07T19:30:00Z","v":88871,"vw":13.583625},{"c":13.55,"h":13.58,"l":13.49,"n":1585,"o":13.5,"t":"2026-10-07T19:45:00Z","v":115657,"vw":13.54045},{"c":13.57,"h":13.57,"l":13.57,"n":17,"o":13.57,"t":"2026-10-07T20:00:00Z","v":59376,"vw":13.57},{"c":13.71,"h":13.71,"l":13.71,"n":3,"o":13.71,"t":"2026-10-08T08:00:00Z","v":552,"vw":13.71},{"c":13.44,"h":13.5,"l":13.44,"n":5,"o":13.44,"t":"2026-10-08T12:00:00Z","v":1336,"vw":13.459716},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-08T12:15:00Z","v":100,"vw":13.55},{"c":13.55,"h":13.7,"l":13.51,"n":45,"o":13.55,"t":"2026-10-08T12:30:00Z","v":6604,"vw":13.62354},{"c":13.525,"h":13.565,"l":13.38,"n":622,"o":13.5,"t":"2026-10-08T13:30:00Z","v":34243,"vw":13.477938},{"c":13.555,"h":13.64,"l":13.4001,"n":353,"o":13.515,"t":"2026-10-08T13:45:00Z","v":27393,"vw":13.536186},{"c":13.5,"h":13.56,"l":13.4,"n":419,"o":13.53,"t":"2026-10-08T14:00:00Z","v":25617,"vw":13.475954},{"c":13.37,"h":13.5287,"l":13.31,"n":415,"o":13.47,"t":"2026-10-08T14:15:00Z","v":37881,"vw":13.395661},{"c":13.28,"h":13.3899,"l":13.262,"n":510,"o":13.37,"t":"2026-10-08T14:30:00Z","v":21247,"vw":13.314144},{"c":13.175,"h":13.3,"l":13.13,"n":524,"o":13.275,"t":"2026-10-08T14:45:00Z","v":43204,"vw":13.228914},{"c":13.2095,"h":13.23,"l":13.12,"n":355,"o":13.19,"t":"2026-10-08T15:00:00Z","v":23188,"vw":13.177842},{"c":13.11,"h":13.26,"l":13.11,"n":672,"o":13.21,"t":"2026-10-08T15:15:00Z","v":70754,"vw":13.198864},{"c":13.1658,"h":13.2399,"l":13.08,"n":606,"o":13.1,"t":"2026-10-08T15:30:00Z","v":147106,"vw":13.154113},{"c":13.155,"h":13.22,"l":13.155,"n":350,"o":13.2,"t":"2026-10-08T15:45:00Z","v":27204,"vw":13.201204},{"c":13.21,"h":13.24,"l":13.16,"n":419,"o":13.16,"t":"2026-10-08T16:00:00Z","v":23179,"vw":13.192808},{"c":13.3201,"h":13.345,"l":13.2,"n":656,"o":13.205,"t":"2026-10-08T16:15:00Z","v":53030,"vw":13.253049},{"c":13.51,"h":13.53,"l":13.291,"n":324,"o":13.32,"t":"2026-10-08T16:30:00Z","v":107673,"vw":13.362732},{"c":13.55,"h":13.565,"l":13.42,"n":276,"o":13.51,"t":"2026-10-08T16:45:00Z","v":16977,"vw":13.507142},{"c":13.615,"h":13.615,"l":13.53,"n":213,"o":13.56,"t":"2026-10-08T17:00:00Z","v":9303,"vw":13.55181},{"c":13.69,"h":13.7,"l":13.6,"n":405,"o":13.6,"t":"2026-10-08T17:15:00Z","v":17316,"vw":13.644821},{"c":13.75,"h":13.78,"l":13.7,"n":281,"o":13.7,"t":"2026-10-08T17:30:00Z","v":13054,"vw":13.749024},{"c":13.7,"h":13.77,"l":13.6704,"n":265,"o":13.745,"t":"2026-10-08T17:45:00Z","v":10384,"vw":13.72378},{"c":13.8,"h":13.8,"l":13.6601,"n":233,"o":13.695,"t":"2026-10-08T18:00:00Z","v":8982,"vw":13.706585},{"c":13.84,"h":13.84,"l":13.76,"n":197,"o":13.795,"t":"2026-10-08T18:15:00Z","v":7029,"vw":13.799696},{"c":14.1,"h":14.1,"l":13.83,"n":536,"o":13.83,"t":"2026-10-08T18:30:00Z","v":59854,"vw":13.982503},{"c":14.005,"h":14.1,"l":13.94,"n":574,"o":14.06,"t":"2026-10-08T18:45:00Z","v":49903,"vw":14.012684},{"c":13.955,"h":14.015,"l":13.94,"n":482,"o":14.005,"t":"2026-10-08T19:00:00Z","v":31124,"vw":13.982627},{"c":14,"h":14.06,"l":13.9,"n":419,"o":13.97,"t":"2026-10-08T19:15:00Z","v":26340,"vw":13.97653},{"c":14.13,"h":14.135,"l":13.985,"n":539,"o":14.005,"t":"2026-10-08T19:30:00Z","v":40132,"vw":14.061947},{"c":13.995,"h":14.125,"l":13.99,"n":1480,"o":14.12,"t":"2026-10-08T19:45:00Z","v":98854,"vw":14.031956},{"c":13.99,"h":13.99,"l":13.99,"n":12,"o":13.99,"t":"2026-10-08T20:00:00Z","v":103052,"vw":13.99},{"c":13.97,"h":13.97,"l":13.97,"n":3,"o":13.97,"t":"2026-10-08T20:30:00Z","v":500,"vw":13.97},{"c":13.99,"h":13.99,"l":13.99,"n":3,"o":13.99,"t":"2026-10-09T08:00:00Z","v":135,"vw":13.99},{"c":14,"h":14,"l":14,"n":3,"o":14,"t":"2026-10-09T09:30:00Z","v":285,"vw":14},{"c":14.1712,"h":14.1712,"l":14.1712,"n":1,"o":14.1712,"t":"2026-10-09T11:00:00Z","v":250,"vw":14.1712},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-09T11:15:00Z","v":500,"vw":14},{"c":14,"h":14,"l":14,"n":2,"o":14,"t":"2026-10-09T13:15:00Z","v":110,"vw":14},{"c":14.205,"h":14.32,"l":13.94,"n":230,"o":14.06,"t":"2026-10-09T13:30:00Z","v":18740,"vw":14.110892},{"c":14.54,"h":14.54,"l":14.135,"n":341,"o":14.17,"t":"2026-10-09T13:45:00Z","v":23547,"vw":14.371577},{"c":14.6722,"h":14.855,"l":14.51,"n":765,"o":14.58,"t":"2026-10-09T14:00:00Z","v":87249,"vw":14.720263},{"c":14.545,"h":14.785,"l":14.43,"n":397,"o":14.6772,"t":"2026-10-09T14:15:00Z","v":38780,"vw":14.529509},{"c":14.39,"h":14.5699,"l":14.36,"n":345,"o":14.545,"t":"2026-10-09T14:30:00Z","v":20155,"vw":14.472392},{"c":14.385,"h":14.4,"l":14.2,"n":382,"o":14.4,"t":"2026-10-09T14:45:00Z","v":23076,"vw":14.291128},{"c":14.308,"h":14.385,"l":14.308,"n":232,"o":14.385,"t":"2026-10-09T15:00:00Z","v":13257,"vw":14.358845},{"c":14.38,"h":14.43,"l":14.33,"n":436,"o":14.33,"t":"2026-10-09T15:15:00Z","v":21427,"vw":14.385281},{"c":14.5,"h":14.5,"l":14.368,"n":434,"o":14.37,"t":"2026-10-09T15:30:00Z","v":26321,"vw":14.430334},{"c":14.54,"h":14.58,"l":14.46,"n":300,"o":14.485,"t":"2026-10-09T15:45:00Z","v":12420,"vw":14.525371},{"c":14.555,"h":14.56,"l":14.5026,"n":162,"o":14.53,"t":"2026-10-09T16:00:00Z","v":12796,"vw":14.523183},{"c":14.445,"h":14.555,"l":14.41,"n":404,"o":14.555,"t":"2026-10-09T16:15:00Z","v":30755,"vw":14.46992},{"c":14.47,"h":14.54,"l":14.445,"n":239,"o":14.445,"t":"2026-10-09T16:30:00Z","v":15275,"vw":14.487013},{"c":14.525,"h":14.55,"l":14.465,"n":191,"o":14.465,"t":"2026-10-09T16:45:00Z","v":9536,"vw":14.512373},{"c":14.53,"h":14.57,"l":14.51,"n":478,"o":14.525,"t":"2026-10-09T17:00:00Z","v":27634,"vw":14.530039},{"c":14.465,"h":14.54,"l":14.46,"n":288,"o":14.525,"t":"2026-10-09T17:15:00Z","v":13316,"vw":14.50245},{"c":14.435,"h":14.58,"l":14.435,"n":365,"o":14.48,"t":"2026-10-09T17:30:00Z","v":21759,"vw":14.533526},{"c":14.37,"h":14.43,"l":14.35,"n":511,"o":14.42,"t":"2026-10-09T17:45:00Z","v":72362,"vw":14.383057},{"c":14.37,"h":14.375,"l":14.33,"n":234,"o":14.375,"t":"2026-10-09T18:00:00Z","v":10944,"vw":14.35704},{"c":14.42,"h":14.44,"l":14.36,"n":263,"o":14.36,"t":"2026-10-09T18:15:00Z","v":11600,"vw":14.404553},{"c":14.4,"h":14.46,"l":14.39,"n":391,"o":14.425,"t":"2026-10-09T18:30:00Z","v":21335,"vw":14.43351},{"c":14.395,"h":14.47,"l":14.38,"n":270,"o":14.38,"t":"2026-10-09T18:45:00Z","v":12918,"vw":14.422618},{"c":14.37,"h":14.4,"l":14.36,"n":306,"o":14.39,"t":"2026-10-09T19:00:00Z","v":10984,"vw":14.377479},{"c":14.42,"h":14.435,"l":14.36,"n":528,"o":14.37,"t":"2026-10-09T19:15:00Z","v":41246,"vw":14.384378},{"c":14.34,"h":14.42,"l":14.32,"n":697,"o":14.42,"t":"2026-10-09T19:30:00Z","v":37267,"vw":14.376579},{"c":14.345,"h":14.38,"l":14.28,"n":2029,"o":14.34,"t":"2026-10-09T19:45:00Z","v":161325,"vw":14.323641},{"c":14.34,"h":14.35,"l":14.34,"n":16,"o":14.35,"t":"2026-10-09T20:00:00Z","v":95680,"vw":14.340018},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-09T23:00:00Z","v":161,"vw":14.7},{"c":14.6796,"h":14.7,"l":14.6796,"n":2,"o":14.7,"t":"2026-10-12T08:00:00Z","v":1038,"vw":14.689073},{"c":14.66,"h":14.66,"l":14.6,"n":5,"o":14.6,"t":"2026-10-12T08:15:00Z","v":601,"vw":14.635141},{"c":14.61,"h":14.7,"l":14.58,"n":3,"o":14.7,"t":"2026-10-12T08:30:00Z","v":645,"vw":14.640233},{"c":14.58,"h":14.61,"l":14.58,"n":3,"o":14.61,"t":"2026-10-12T09:00:00Z","v":746,"vw":14.584719},{"c":14.61,"h":14.61,"l":14.61,"n":1,"o":14.61,"t":"2026-10-12T09:15:00Z","v":175,"vw":14.61},{"c":14.45,"h":14.45,"l":14.4,"n":8,"o":14.4,"t":"2026-10-12T11:00:00Z","v":255,"vw":14.425},{"c":14.55,"h":14.55,"l":14.55,"n":1,"o":14.55,"t":"2026-10-12T12:15:00Z","v":280,"vw":14.55},{"c":14.6,"h":14.6,"l":14.55,"n":5,"o":14.55,"t":"2026-10-12T12:30:00Z","v":703,"vw":14.578728},{"c":14.6,"h":14.6,"l":14.3739,"n":4,"o":14.3739,"t":"2026-10-12T12:45:00Z","v":936,"vw":14.568077},{"c":14.6,"h":14.6,"l":14.36,"n":20,"o":14.59,"t":"2026-10-12T13:00:00Z","v":876,"vw":14.535179},{"c":14.275,"h":14.37,"l":14.1,"n":324,"o":14.31,"t":"2026-10-12T13:30:00Z","v":59755,"vw":14.282651},{"c":14.15,"h":14.2135,"l":14.065,"n":242,"o":14.19,"t":"2026-10-12T13:45:00Z","v":24540,"vw":14.114306},{"c":14.17,"h":14.215,"l":14.03,"n":298,"o":14.145,"t":"2026-10-12T14:00:00Z","v":20815,"vw":14.131079},{"c":14.08,"h":14.14,"l":14.07,"n":223,"o":14.14,"t":"2026-10-12T14:15:00Z","v":7464,"vw":14.105198},{"c":14.18,"h":14.24,"l":14.06,"n":251,"o":14.07,"t":"2026-10-12T14:30:00Z","v":20962,"vw":14.100336},{"c":14.17,"h":14.21,"l":14.12,"n":184,"o":14.145,"t":"2026-10-12T14:45:00Z","v":5771,"vw":14.164145},{"c":14.3,"h":14.305,"l":14.16,"n":319,"o":14.165,"t":"2026-10-12T15:00:00Z","v":12128,"vw":14.221561},{"c":14.27,"h":14.33,"l":14.235,"n":426,"o":14.33,"t":"2026-10-12T15:15:00Z","v":32462,"vw":14.289963},{"c":14.11,"h":14.255,"l":14.11,"n":201,"o":14.255,"t":"2026-10-12T15:30:00Z","v":6724,"vw":14.195042},{"c":14.12,"h":14.12,"l":14.09,"n":165,"o":14.102,"t":"2026-10-12T15:45:00Z","v":5371,"vw":14.113128},{"c":14.14,"h":14.16,"l":14.08,"n":323,"o":14.0964,"t":"2026-10-12T16:00:00Z","v":13516,"vw":14.121104},{"c":14.1,"h":14.15,"l":14.1,"n":177,"o":14.14,"t":"2026-10-12T16:15:00Z","v":6117,"vw":14.129325},{"c":14.05,"h":14.12,"l":14.03,"n":522,"o":14.11,"t":"2026-10-12T16:30:00Z","v":25096,"vw":14.052284},{"c":14.07,"h":14.07,"l":13.99,"n":411,"o":14.05,"t":"2026-10-12T16:45:00Z","v":31031,"vw":14.011924},{"c":14.05,"h":14.12,"l":14.03,"n":341,"o":14.08,"t":"2026-10-12T17:00:00Z","v":11635,"vw":14.079732},{"c":13.93,"h":14.07,"l":13.905,"n":496,"o":14.05,"t":"2026-10-12T17:15:00Z","v":31488,"vw":14.020102},{"c":13.95,"h":13.985,"l":13.86,"n":319,"o":13.9243,"t":"2026-10-12T17:30:00Z","v":24518,"vw":13.966227},{"c":13.92,"h":14,"l":13.885,"n":248,"o":14,"t":"2026-10-12T17:45:00Z","v":7531,"vw":13.921384},{"c":13.98,"h":13.99,"l":13.915,"n":178,"o":13.915,"t":"2026-10-12T18:00:00Z","v":5426,"vw":13.957409},{"c":13.99,"h":13.99,"l":13.96,"n":224,"o":13.98,"t":"2026-10-12T18:15:00Z","v":13685,"vw":13.979284},{"c":13.94,"h":13.99,"l":13.93,"n":245,"o":13.99,"t":"2026-10-12T18:30:00Z","v":8452,"vw":13.954723},{"c":13.9,"h":13.94,"l":13.89,"n":311,"o":13.94,"t":"2026-10-12T18:45:00Z","v":12374,"vw":13.917326},{"c":13.93,"h":13.96,"l":13.91,"n":214,"o":13.93,"t":"2026-10-12T19:00:00Z","v":14063,"vw":13.931686},{"c":13.88,"h":13.92,"l":13.88,"n":230,"o":13.92,"t":"2026-10-12T19:15:00Z","v":7031,"vw":13.8996},{"c":13.86,"h":13.9,"l":13.86,"n":557,"o":13.89,"t":"2026-10-12T19:30:00Z","v":21348,"vw":13.880555},{"c":13.85,"h":13.92,"l":13.81,"n":1554,"o":13.86,"t":"2026-10-12T19:45:00Z","v":141240,"vw":13.851712},{"c":13.84,"h":13.84,"l":13.84,"n":6,"o":13.84,"t":"2026-10-12T20:00:00Z","v":73389,"vw":13.84},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-10-12T20:15:00Z","v":152,"vw":13.84},{"c":13.81,"h":13.86,"l":13.81,"n":12,"o":13.86,"t":"2026-10-12T21:15:00Z","v":2000,"vw":13.822865},{"c":13.88,"h":13.88,"l":13.88,"n":1,"o":13.88,"t":"2026-10-12T23:00:00Z","v":120,"vw":13.88},{"c":13.86,"h":13.86,"l":13.86,"n":2,"o":13.86,"t":"2026-10-13T08:30:00Z","v":400,"vw":13.86},{"c":13.605,"h":13.75,"l":13.51,"n":230,"o":13.75,"t":"2026-10-13T13:30:00Z","v":20620,"vw":13.62195},{"c":13.435,"h":13.618,"l":13.38,"n":331,"o":13.585,"t":"2026-10-13T13:45:00Z","v":17187,"vw":13.453945},{"c":13.49,"h":13.52,"l":13.4,"n":336,"o":13.4375,"t":"2026-10-13T14:00:00Z","v":17754,"vw":13.474917},{"c":13.35,"h":13.49,"l":13.35,"n":241,"o":13.4505,"t":"2026-10-13T14:15:00Z","v":8388,"vw":13.422111},{"c":13.32,"h":13.36,"l":13.28,"n":274,"o":13.325,"t":"2026-10-13T14:30:00Z","v":15976,"vw":13.325158},{"c":13.18,"h":13.33,"l":13.175,"n":395,"o":13.32,"t":"2026-10-13T14:45:00Z","v":33729,"vw":13.231428},{"c":13.13,"h":13.22,"l":13.13,"n":393,"o":13.21,"t":"2026-10-13T15:00:00Z","v":39094,"vw":13.166378},{"c":13.055,"h":13.13,"l":13.04,"n":311,"o":13.11,"t":"2026-10-13T15:15:00Z","v":22966,"vw":13.067613},{"c":13.07,"h":13.07,"l":12.95,"n":448,"o":13.03,"t":"2026-10-13T15:30:00Z","v":40430,"vw":13.003324},{"c":13.06,"h":13.09,"l":13.035,"n":192,"o":13.06,"t":"2026-10-13T15:45:00Z","v":8703,"vw":13.055674},{"c":13.0219,"h":13.09,"l":13,"n":155,"o":13.0702,"t":"2026-10-13T16:00:00Z","v":7757,"vw":13.029204},{"c":12.9565,"h":13.015,"l":12.91,"n":363,"o":13.015,"t":"2026-10-13T16:15:00Z","v":26000,"vw":12.943232},{"c":12.97,"h":12.985,"l":12.94,"n":213,"o":12.9524,"t":"2026-10-13T16:30:00Z","v":11289,"vw":12.963227},{"c":12.92,"h":12.99,"l":12.92,"n":243,"o":12.965,"t":"2026-10-13T16:45:00Z","v":15202,"vw":12.975552},{"c":12.76,"h":12.97,"l":12.755,"n":374,"o":12.93,"t":"2026-10-13T17:00:00Z","v":19186,"vw":12.858452},{"c":12.72,"h":12.77,"l":12.7,"n":265,"o":12.77,"t":"2026-10-13T17:15:00Z","v":10577,"vw":12.742186},{"c":12.67,"h":12.74,"l":12.67,"n":336,"o":12.73,"t":"2026-10-13T17:30:00Z","v":14915,"vw":12.711156},{"c":12.55,"h":12.69,"l":12.5,"n":501,"o":12.6566,"t":"2026-10-13T17:45:00Z","v":51453,"vw":12.566218},{"c":12.5252,"h":12.57,"l":12.47,"n":587,"o":12.545,"t":"2026-10-13T18:00:00Z","v":41674,"vw":12.512684},{"c":12.55,"h":12.56,"l":12.49,"n":319,"o":12.51,"t":"2026-10-13T18:15:00Z","v":21134,"vw":12.528182},{"c":12.48,"h":12.5853,"l":12.47,"n":418,"o":12.57,"t":"2026-10-13T18:30:00Z","v":19083,"vw":12.507887},{"c":12.405,"h":12.5,"l":12.405,"n":552,"o":12.47,"t":"2026-10-13T18:45:00Z","v":34251,"vw":12.45692},{"c":12.4836,"h":12.4836,"l":12.32,"n":830,"o":12.4,"t":"2026-10-13T19:00:00Z","v":54222,"vw":12.37495},{"c":12.48,"h":12.49,"l":12.34,"n":824,"o":12.47,"t":"2026-10-13T19:15:00Z","v":51619,"vw":12.40924},{"c":12.38,"h":12.48,"l":12.37,"n":1164,"o":12.47,"t":"2026-10-13T19:30:00Z","v":72349,"vw":12.441031},{"c":12.2599,"h":12.38,"l":12.25,"n":1874,"o":12.38,"t":"2026-10-13T19:45:00Z","v":146961,"vw":12.289002},{"c":12.68,"h":12.68,"l":12.255,"n":39,"o":12.255,"t":"2026-10-13T20:00:00Z","v":80541,"vw":12.266291},{"c":12.4,"h":12.4,"l":12.4,"n":4,"o":12.4,"t":"2026-10-13T20:15:00Z","v":235,"vw":12.4},{"c":12.7194,"h":12.75,"l":12.55,"n":37,"o":12.55,"t":"2026-10-13T20:30:00Z","v":9350,"vw":12.657805},{"c":12.78,"h":12.88,"l":12.69,"n":8,"o":12.8784,"t":"2026-10-13T20:45:00Z","v":2700,"vw":12.827107},{"c":12.74,"h":12.7959,"l":12.74,"n":4,"o":12.7959,"t":"2026-10-13T21:00:00Z","v":1268,"vw":12.788224},{"c":12.69,"h":12.8,"l":12.69,"n":4,"o":12.8,"t":"2026-10-13T21:15:00Z","v":579,"vw":12.734088},{"c":12.7,"h":12.8,"l":12.7,"n":2,"o":12.8,"t":"2026-10-13T21:30:00Z","v":2500,"vw":12.72},{"c":12.82,"h":12.83,"l":12.82,"n":3,"o":12.83,"t":"2026-10-13T21:45:00Z","v":800,"vw":12.82875},{"c":12.65,"h":12.65,"l":12.41,"n":22,"o":12.43,"t":"2026-10-13T22:00:00Z","v":1648,"vw":12.45543},{"c":12.82,"h":12.82,"l":12.76,"n":7,"o":12.82,"t":"2026-10-13T22:15:00Z","v":888,"vw":12.80054},{"c":12.7,"h":12.82,"l":12.7,"n":3,"o":12.8199,"t":"2026-10-13T22:30:00Z","v":2100,"vw":12.76281},{"c":12.8,"h":12.8,"l":12.8,"n":2,"o":12.8,"t":"2026-10-13T22:45:00Z","v":235,"vw":12.8},{"c":12.8199,"h":12.8199,"l":12.6,"n":2,"o":12.6,"t":"2026-10-13T23:00:00Z","v":200,"vw":12.70995},{"c":12.85,"h":12.85,"l":12.8,"n":9,"o":12.8,"t":"2026-10-13T23:15:00Z","v":904,"vw":12.816481},{"c":12.89,"h":12.89,"l":12.89,"n":1,"o":12.89,"t":"2026-10-13T23:30:00Z","v":100,"vw":12.89},{"c":12.8707,"h":12.8969,"l":12.8285,"n":6,"o":12.8969,"t":"2026-10-13T23:45:00Z","v":526,"vw":12.8689},{"c":12.71,"h":12.76,"l":12.71,"n":17,"o":12.7304,"t":"2026-10-14T08:00:00Z","v":1502,"vw":12.747488},{"c":12.9,"h":12.9,"l":12.9,"n":4,"o":12.9,"t":"2026-10-14T09:45:00Z","v":205,"vw":12.9},{"c":12.92,"h":12.93,"l":12.92,"n":36,"o":12.93,"t":"2026-10-14T10:00:00Z","v":812,"vw":12.923333},{"c":12.9,"h":12.9,"l":12.9,"n":3,"o":12.9,"t":"2026-10-14T10:30:00Z","v":191,"vw":12.9},{"c":12.7025,"h":12.8,"l":12.7025,"n":4,"o":12.8,"t":"2026-10-14T10:45:00Z","v":834,"vw":12.777117},{"c":12.7,"h":12.7124,"l":12.7,"n":5,"o":12.7124,"t":"2026-10-14T11:00:00Z","v":572,"vw":12.702202},{"c":12.61,"h":12.7,"l":12.61,"n":2,"o":12.7,"t":"2026-10-14T11:15:00Z","v":600,"vw":12.685},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-14T11:30:00Z","v":500,"vw":12.7},{"c":12.68,"h":12.68,"l":12.68,"n":1,"o":12.68,"t":"2026-10-14T12:00:00Z","v":100,"vw":12.68},{"c":12.68,"h":12.68,"l":12.68,"n":3,"o":12.68,"t":"2026-10-14T12:30:00Z","v":274,"vw":12.68},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-14T12:45:00Z","v":800,"vw":12.6},{"c":12.5,"h":12.5,"l":12.5,"n":3,"o":12.5,"t":"2026-10-14T13:00:00Z","v":330,"vw":12.5},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-14T13:15:00Z","v":150,"vw":12.6},{"c":12.52,"h":12.9,"l":12.1801,"n":1831,"o":12.59,"t":"2026-10-14T13:30:00Z","v":389014,"vw":12.559175},{"c":12.765,"h":12.85,"l":12.53,"n":683,"o":12.57,"t":"2026-10-14T13:45:00Z","v":167582,"vw":12.648624},{"c":12.56,"h":12.865,"l":12.53,"n":800,"o":12.745,"t":"2026-10-14T14:00:00Z","v":201384,"vw":12.743095},{"c":12.4605,"h":12.59,"l":12.4605,"n":336,"o":12.56,"t":"2026-10-14T14:15:00Z","v":39988,"vw":12.558823},{"c":12.5,"h":12.54,"l":12.3901,"n":289,"o":12.47,"t":"2026-10-14T14:30:00Z","v":15449,"vw":12.461034},{"c":12.32,"h":12.5,"l":12.24,"n":818,"o":12.5,"t":"2026-10-14T14:45:00Z","v":59955,"vw":12.353153},{"c":12.33,"h":12.3773,"l":12.27,"n":459,"o":12.31,"t":"2026-10-14T15:00:00Z","v":35861,"vw":12.308854},{"c":12.46,"h":12.5145,"l":12.31,"n":783,"o":12.34,"t":"2026-10-14T15:15:00Z","v":76887,"vw":12.426429},{"c":12.33,"h":12.44,"l":12.32,"n":268,"o":12.44,"t":"2026-10-14T15:30:00Z","v":15980,"vw":12.380393},{"c":12.275,"h":12.36,"l":12.275,"n":362,"o":12.33,"t":"2026-10-14T15:45:00Z","v":21027,"vw":12.330095},{"c":12.115,"h":12.2599,"l":12.1,"n":827,"o":12.25,"t":"2026-10-14T16:00:00Z","v":51887,"vw":12.209929},{"c":12.19,"h":12.21,"l":12.12,"n":335,"o":12.12,"t":"2026-10-14T16:15:00Z","v":18956,"vw":12.169243},{"c":12.29,"h":12.3,"l":12.18,"n":644,"o":12.2,"t":"2026-10-14T16:30:00Z","v":42540,"vw":12.230053},{"c":12.29,"h":12.3,"l":12.24,"n":196,"o":12.285,"t":"2026-10-14T16:45:00Z","v":10719,"vw":12.277411},{"c":12.41,"h":12.46,"l":12.29,"n":442,"o":12.305,"t":"2026-10-14T17:00:00Z","v":33759,"vw":12.340135},{"c":12.345,"h":12.38,"l":12.32,"n":356,"o":12.38,"t":"2026-10-14T17:15:00Z","v":12903,"vw":12.347607},{"c":12.3452,"h":12.4,"l":12.34,"n":290,"o":12.3425,"t":"2026-10-14T17:30:00Z","v":17276,"vw":12.360144},{"c":12.34,"h":12.42,"l":12.28,"n":772,"o":12.355,"t":"2026-10-14T17:45:00Z","v":78346,"vw":12.357464},{"c":12.47,"h":12.5,"l":12.37,"n":522,"o":12.395,"t":"2026-10-14T18:00:00Z","v":71970,"vw":12.438318},{"c":12.59,"h":12.61,"l":12.45,"n":429,"o":12.465,"t":"2026-10-14T18:15:00Z","v":56218,"vw":12.503403},{"c":12.585,"h":12.66,"l":12.5601,"n":383,"o":12.59,"t":"2026-10-14T18:30:00Z","v":22687,"vw":12.608191},{"c":12.59,"h":12.595,"l":12.56,"n":277,"o":12.57,"t":"2026-10-14T18:45:00Z","v":11473,"vw":12.575174},{"c":12.58,"h":12.6,"l":12.545,"n":363,"o":12.58,"t":"2026-10-14T19:00:00Z","v":21368,"vw":12.571314},{"c":12.61,"h":12.63,"l":12.5501,"n":573,"o":12.58,"t":"2026-10-14T19:15:00Z","v":33110,"vw":12.603307},{"c":12.51,"h":12.61,"l":12.51,"n":498,"o":12.61,"t":"2026-10-14T19:30:00Z","v":34286,"vw":12.550133},{"c":12.515,"h":12.71,"l":12.48,"n":2969,"o":12.505,"t":"2026-10-14T19:45:00Z","v":312432,"vw":12.566423},{"c":12.52,"h":12.52,"l":12.52,"n":6,"o":12.52,"t":"2026-10-14T20:00:00Z","v":77227,"vw":12.52},{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-10-14T20:45:00Z","v":977,"vw":12.52},{"c":12.52,"h":12.52,"l":12.52,"n":2,"o":12.52,"t":"2026-10-14T21:00:00Z","v":275,"vw":12.52},{"c":12.86,"h":12.86,"l":12.63,"n":7,"o":12.86,"t":"2026-10-15T08:00:00Z","v":667,"vw":12.760519},{"c":12.8,"h":12.8,"l":12.8,"n":2,"o":12.8,"t":"2026-10-15T08:15:00Z","v":151,"vw":12.8},{"c":12.84,"h":12.84,"l":12.84,"n":1,"o":12.84,"t":"2026-10-15T08:30:00Z","v":100,"vw":12.84},{"c":12.73,"h":12.73,"l":12.68,"n":9,"o":12.68,"t":"2026-10-15T11:15:00Z","v":500,"vw":12.705},{"c":12.82,"h":12.82,"l":12.82,"n":1,"o":12.82,"t":"2026-10-15T12:00:00Z","v":100,"vw":12.82},{"c":12.5278,"h":12.6,"l":12.5278,"n":18,"o":12.6,"t":"2026-10-15T12:45:00Z","v":659,"vw":12.575933},{"c":12.52,"h":12.52,"l":12.51,"n":7,"o":12.51,"t":"2026-10-15T13:00:00Z","v":625,"vw":12.512283},{"c":12.66,"h":12.83,"l":12.43,"n":747,"o":12.51,"t":"2026-10-15T13:30:00Z","v":113719,"vw":12.604728},{"c":12.85,"h":12.905,"l":12.645,"n":456,"o":12.6689,"t":"2026-10-15T13:45:00Z","v":59201,"vw":12.770957},{"c":12.93,"h":13.077,"l":12.7701,"n":437,"o":12.7701,"t":"2026-10-15T14:00:00Z","v":36579,"vw":12.967331},{"c":12.7,"h":13.06,"l":12.68,"n":347,"o":12.94,"t":"2026-10-15T14:15:00Z","v":47948,"vw":12.758508},{"c":12.75,"h":12.88,"l":12.67,"n":422,"o":12.705,"t":"2026-10-15T14:30:00Z","v":68107,"vw":12.761128},{"c":12.74,"h":12.89,"l":12.7,"n":493,"o":12.77,"t":"2026-10-15T14:45:00Z","v":57225,"vw":12.779955},{"c":12.7947,"h":12.7947,"l":12.67,"n":447,"o":12.74,"t":"2026-10-15T15:00:00Z","v":34369,"vw":12.731729},{"c":12.8,"h":12.82,"l":12.73,"n":230,"o":12.79,"t":"2026-10-15T15:15:00Z","v":12385,"vw":12.775278},{"c":12.735,"h":12.82,"l":12.73,"n":202,"o":12.81,"t":"2026-10-15T15:30:00Z","v":13341,"vw":12.766848},{"c":12.82,"h":12.8221,"l":12.71,"n":189,"o":12.735,"t":"2026-10-15T15:45:00Z","v":20714,"vw":12.776455},{"c":12.72,"h":12.87,"l":12.72,"n":332,"o":12.83,"t":"2026-10-15T16:00:00Z","v":28057,"vw":12.787101},{"c":12.6973,"h":12.725,"l":12.68,"n":199,"o":12.72,"t":"2026-10-15T16:15:00Z","v":17373,"vw":12.700719},{"c":12.855,"h":12.855,"l":12.71,"n":406,"o":12.71,"t":"2026-10-15T16:30:00Z","v":53638,"vw":12.76476},{"c":12.835,"h":12.865,"l":12.82,"n":110,"o":12.865,"t":"2026-10-15T16:45:00Z","v":6719,"vw":12.83846},{"c":12.82,"h":12.845,"l":12.8003,"n":154,"o":12.845,"t":"2026-10-15T17:00:00Z","v":10490,"vw":12.825251},{"c":12.78,"h":12.84,"l":12.77,"n":98,"o":12.83,"t":"2026-10-15T17:15:00Z","v":7348,"vw":12.805807},{"c":12.81,"h":12.81,"l":12.71,"n":247,"o":12.79,"t":"2026-10-15T17:30:00Z","v":16671,"vw":12.760981},{"c":12.79,"h":12.86,"l":12.78,"n":185,"o":12.795,"t":"2026-10-15T17:45:00Z","v":13015,"vw":12.816153},{"c":12.675,"h":12.78,"l":12.66,"n":165,"o":12.775,"t":"2026-10-15T18:00:00Z","v":8534,"vw":12.709797},{"c":12.605,"h":12.675,"l":12.59,"n":115,"o":12.66,"t":"2026-10-15T18:15:00Z","v":5685,"vw":12.62605},{"c":12.625,"h":12.64,"l":12.59,"n":138,"o":12.61,"t":"2026-10-15T18:30:00Z","v":6937,"vw":12.621133},{"c":12.65,"h":12.695,"l":12.63,"n":136,"o":12.63,"t":"2026-10-15T18:45:00Z","v":8498,"vw":12.648622},{"c":12.78,"h":12.8,"l":12.662,"n":245,"o":12.6705,"t":"2026-10-15T19:00:00Z","v":37021,"vw":12.735717},{"c":12.775,"h":12.8,"l":12.74,"n":235,"o":12.76,"t":"2026-10-15T19:15:00Z","v":17420,"vw":12.77966},{"c":13.015,"h":13.015,"l":12.78,"n":376,"o":12.78,"t":"2026-10-15T19:30:00Z","v":46659,"vw":12.885696},{"c":13.065,"h":13.16,"l":12.96,"n":1556,"o":13,"t":"2026-10-15T19:45:00Z","v":133872,"vw":13.041817},{"c":13.06,"h":13.06,"l":13.06,"n":10,"o":13.06,"t":"2026-10-15T20:00:00Z","v":78873,"vw":13.06},{"c":13.06,"h":13.22,"l":13.06,"n":4,"o":13.22,"t":"2026-10-15T20:30:00Z","v":950,"vw":13.077778},{"c":13.155,"h":13.155,"l":13.155,"n":6,"o":13.155,"t":"2026-10-15T22:45:00Z","v":227,"vw":13.155},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-16T09:45:00Z","v":100,"vw":13.21},{"c":13.07,"h":13.1,"l":13.02,"n":22,"o":13.05,"t":"2026-10-16T11:00:00Z","v":1782,"vw":13.057009},{"c":13.07,"h":13.16,"l":13.07,"n":13,"o":13.16,"t":"2026-10-16T13:00:00Z","v":1042,"vw":13.138121},{"c":13.33,"h":13.33,"l":13.33,"n":2,"o":13.33,"t":"2026-10-16T13:15:00Z","v":250,"vw":13.33},{"c":12.814,"h":13.22,"l":12.751,"n":275,"o":13.02,"t":"2026-10-16T13:30:00Z","v":38256,"vw":12.912833},{"c":12.619,"h":12.75,"l":12.42,"n":313,"o":12.75,"t":"2026-10-16T13:45:00Z","v":67108,"vw":12.52137},{"c":12.68,"h":12.75,"l":12.64,"n":125,"o":12.65,"t":"2026-10-16T14:00:00Z","v":6538,"vw":12.688017},{"c":12.66,"h":12.745,"l":12.6575,"n":101,"o":12.735,"t":"2026-10-16T14:15:00Z","v":5461,"vw":12.701113},{"c":12.725,"h":12.775,"l":12.6,"n":224,"o":12.685,"t":"2026-10-16T14:30:00Z","v":31100,"vw":12.73835},{"c":12.68,"h":12.75,"l":12.66,"n":111,"o":12.745,"t":"2026-10-16T14:45:00Z","v":9162,"vw":12.711906},{"c":12.53,"h":12.68,"l":12.52,"n":421,"o":12.68,"t":"2026-10-16T15:00:00Z","v":26753,"vw":12.573183},{"c":12.44,"h":12.535,"l":12.37,"n":325,"o":12.535,"t":"2026-10-16T15:15:00Z","v":31447,"vw":12.442074},{"c":12.49,"h":12.5177,"l":12.48,"n":167,"o":12.48,"t":"2026-10-16T15:30:00Z","v":10760,"vw":12.506084},{"c":12.445,"h":12.525,"l":12.44,"n":120,"o":12.49,"t":"2026-10-16T15:45:00Z","v":12081,"vw":12.479851},{"c":12.33,"h":12.445,"l":12.31,"n":327,"o":12.445,"t":"2026-10-16T16:00:00Z","v":22170,"vw":12.407529},{"c":12.275,"h":12.425,"l":12.275,"n":279,"o":12.335,"t":"2026-10-16T16:15:00Z","v":36991,"vw":12.381428},{"c":12.1952,"h":12.245,"l":12.1814,"n":219,"o":12.24,"t":"2026-10-16T16:30:00Z","v":11839,"vw":12.2091},{"c":12.215,"h":12.2299,"l":12.16,"n":219,"o":12.2,"t":"2026-10-16T16:45:00Z","v":12335,"vw":12.195611},{"c":11.91,"h":12.25,"l":11.91,"n":754,"o":12.23,"t":"2026-10-16T17:00:00Z","v":93873,"vw":12.084473},{"c":11.945,"h":11.98,"l":11.9,"n":409,"o":11.91,"t":"2026-10-16T17:15:00Z","v":22123,"vw":11.942099},{"c":11.985,"h":12.04,"l":11.93,"n":555,"o":11.93,"t":"2026-10-16T17:30:00Z","v":43003,"vw":11.996247},{"c":11.95,"h":12.04,"l":11.94,"n":339,"o":11.985,"t":"2026-10-16T17:45:00Z","v":16522,"vw":11.997471},{"c":11.88,"h":11.94,"l":11.85,"n":486,"o":11.94,"t":"2026-10-16T18:00:00Z","v":29251,"vw":11.890482},{"c":11.86,"h":11.9,"l":11.84,"n":561,"o":11.86,"t":"2026-10-16T18:15:00Z","v":22985,"vw":11.869805},{"c":12.02,"h":12.02,"l":11.86,"n":551,"o":11.86,"t":"2026-10-16T18:30:00Z","v":33879,"vw":11.965452},{"c":12.005,"h":12.07,"l":11.98,"n":618,"o":12.04,"t":"2026-10-16T18:45:00Z","v":36535,"vw":12.017519},{"c":12.19,"h":12.21,"l":12.015,"n":616,"o":12.02,"t":"2026-10-16T19:00:00Z","v":34623,"vw":12.101057},{"c":12.175,"h":12.22,"l":12.14,"n":735,"o":12.21,"t":"2026-10-16T19:15:00Z","v":34553,"vw":12.18042},{"c":11.99,"h":12.19,"l":11.985,"n":795,"o":12.175,"t":"2026-10-16T19:30:00Z","v":55228,"vw":12.082235},{"c":12.09,"h":12.11,"l":11.94,"n":2553,"o":11.9701,"t":"2026-10-16T19:45:00Z","v":184910,"vw":12.045416},{"c":12.09,"h":12.09,"l":12.09,"n":14,"o":12.09,"t":"2026-10-16T20:00:00Z","v":133455,"vw":12.09},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-10-16T20:15:00Z","v":241,"vw":12.08},{"c":11.862,"h":12.01,"l":11.862,"n":14,"o":12.01,"t":"2026-10-16T20:30:00Z","v":330,"vw":11.926348},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-16T23:30:00Z","v":100,"vw":12.2},{"c":12.3,"h":12.3,"l":12.23,"n":4,"o":12.27,"t":"2026-10-19T08:00:00Z","v":1409,"vw":12.28767},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-19T09:00:00Z","v":400,"vw":12.2},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-19T09:30:00Z","v":280,"vw":12.2},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-19T10:30:00Z","v":100,"vw":12.2},{"c":12.2,"h":12.21,"l":12.2,"n":4,"o":12.21,"t":"2026-10-19T11:00:00Z","v":289,"vw":12.204425},{"c":12.2,"h":12.2,"l":12.2,"n":3,"o":12.2,"t":"2026-10-19T11:15:00Z","v":298,"vw":12.2},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-19T11:45:00Z","v":1000,"vw":12.25},{"c":12.2,"h":12.2,"l":12.2,"n":5,"o":12.2,"t":"2026-10-19T12:15:00Z","v":260,"vw":12.2},{"c":12.3,"h":12.55,"l":12.3,"n":43,"o":12.55,"t":"2026-10-19T12:45:00Z","v":3697,"vw":12.441123},{"c":12.35,"h":12.63,"l":12.121,"n":527,"o":12.2,"t":"2026-10-19T13:30:00Z","v":96023,"vw":12.308958},{"c":12.31,"h":12.44,"l":12.26,"n":282,"o":12.385,"t":"2026-10-19T13:45:00Z","v":23604,"vw":12.370145},{"c":12.44,"h":12.56,"l":12.29,"n":275,"o":12.31,"t":"2026-10-19T14:00:00Z","v":14667,"vw":12.44366},{"c":12.58,"h":12.6,"l":12.44,"n":178,"o":12.45,"t":"2026-10-19T14:15:00Z","v":17347,"vw":12.469834},{"c":12.41,"h":12.56,"l":12.39,"n":259,"o":12.56,"t":"2026-10-19T14:30:00Z","v":23568,"vw":12.448764},{"c":12.405,"h":12.4872,"l":12.395,"n":286,"o":12.41,"t":"2026-10-19T14:45:00Z","v":37620,"vw":12.445982},{"c":12.42,"h":12.42,"l":12.36,"n":184,"o":12.405,"t":"2026-10-19T15:00:00Z","v":8602,"vw":12.401998},{"c":12.42,"h":12.42,"l":12.3828,"n":236,"o":12.415,"t":"2026-10-19T15:15:00Z","v":11197,"vw":12.399227},{"c":12.41,"h":12.43,"l":12.4,"n":182,"o":12.4,"t":"2026-10-19T15:30:00Z","v":7923,"vw":12.410431},{"c":12.43,"h":12.45,"l":12.41,"n":158,"o":12.415,"t":"2026-10-19T15:45:00Z","v":6287,"vw":12.430846},{"c":12.51,"h":12.51,"l":12.39,"n":156,"o":12.43,"t":"2026-10-19T16:00:00Z","v":4809,"vw":12.433425},{"c":12.55,"h":12.55,"l":12.5,"n":239,"o":12.51,"t":"2026-10-19T16:15:00Z","v":11793,"vw":12.522284},{"c":12.575,"h":12.635,"l":12.55,"n":173,"o":12.565,"t":"2026-10-19T16:30:00Z","v":5420,"vw":12.592969},{"c":12.57,"h":12.6,"l":12.53,"n":144,"o":12.56,"t":"2026-10-19T16:45:00Z","v":8956,"vw":12.560065},{"c":12.6,"h":12.61,"l":12.575,"n":92,"o":12.575,"t":"2026-10-19T17:00:00Z","v":3310,"vw":12.600611},{"c":12.615,"h":12.62,"l":12.59,"n":119,"o":12.61,"t":"2026-10-19T17:15:00Z","v":5545,"vw":12.610156},{"c":12.53,"h":12.615,"l":12.5247,"n":224,"o":12.615,"t":"2026-10-19T17:30:00Z","v":10566,"vw":12.576634},{"c":12.61,"h":12.62,"l":12.51,"n":173,"o":12.51,"t":"2026-10-19T17:45:00Z","v":9453,"vw":12.53516},{"c":12.615,"h":12.63,"l":12.61,"n":115,"o":12.61,"t":"2026-10-19T18:00:00Z","v":4005,"vw":12.614938},{"c":12.66,"h":12.685,"l":12.59,"n":355,"o":12.615,"t":"2026-10-19T18:15:00Z","v":22707,"vw":12.615474},{"c":12.655,"h":12.665,"l":12.59,"n":222,"o":12.665,"t":"2026-10-19T18:30:00Z","v":8632,"vw":12.636021},{"c":12.67,"h":12.67,"l":12.63,"n":356,"o":12.64,"t":"2026-10-19T18:45:00Z","v":18365,"vw":12.648526},{"c":12.715,"h":12.75,"l":12.6601,"n":248,"o":12.68,"t":"2026-10-19T19:00:00Z","v":11606,"vw":12.676689},{"c":12.81,"h":12.81,"l":12.69,"n":774,"o":12.71,"t":"2026-10-19T19:15:00Z","v":56026,"vw":12.747156},{"c":12.6,"h":12.85,"l":12.5817,"n":610,"o":12.8299,"t":"2026-10-19T19:30:00Z","v":32816,"vw":12.755066},{"c":12.58,"h":12.64,"l":12.53,"n":1210,"o":12.61,"t":"2026-10-19T19:45:00Z","v":66584,"vw":12.579098},{"c":12.56,"h":12.56,"l":12.56,"n":15,"o":12.56,"t":"2026-10-19T20:00:00Z","v":120572,"vw":12.56},{"c":12.42,"h":12.42,"l":12.42,"n":1,"o":12.42,"t":"2026-10-20T09:15:00Z","v":100,"vw":12.42},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-20T10:00:00Z","v":100,"vw":12.5},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-20T10:45:00Z","v":100,"vw":12.5},{"c":12.5,"h":12.7,"l":12.5,"n":60,"o":12.65,"t":"2026-10-20T11:15:00Z","v":10615,"vw":12.598122},{"c":13.07,"h":13.07,"l":12.53,"n":37,"o":13.07,"t":"2026-10-20T12:15:00Z","v":7604,"vw":12.730969},{"c":13.06,"h":13.06,"l":13.06,"n":1,"o":13.06,"t":"2026-10-20T13:00:00Z","v":100,"vw":13.06},{"c":12.61,"h":12.61,"l":12.44,"n":96,"o":12.53,"t":"2026-10-20T13:30:00Z","v":6519,"vw":12.535173},{"c":12.8,"h":12.8,"l":12.57,"n":174,"o":12.62,"t":"2026-10-20T13:45:00Z","v":7885,"vw":12.640002},{"c":12.88,"h":12.88,"l":12.72,"n":328,"o":12.75,"t":"2026-10-20T14:00:00Z","v":22675,"vw":12.806764},{"c":12.955,"h":13.01,"l":12.87,"n":179,"o":12.9,"t":"2026-10-20T14:15:00Z","v":9397,"vw":12.953063},{"c":12.94,"h":13,"l":12.88,"n":240,"o":12.935,"t":"2026-10-20T14:30:00Z","v":14399,"vw":12.955954},{"c":13,"h":13.07,"l":12.905,"n":430,"o":12.94,"t":"2026-10-20T14:45:00Z","v":25811,"vw":12.974115},{"c":12.87,"h":13,"l":12.84,"n":273,"o":12.975,"t":"2026-10-20T15:00:00Z","v":14481,"vw":12.957201},{"c":12.97,"h":13.04,"l":12.84,"n":375,"o":12.86,"t":"2026-10-20T15:15:00Z","v":19154,"vw":12.939151},{"c":12.945,"h":12.98,"l":12.93,"n":324,"o":12.965,"t":"2026-10-20T15:30:00Z","v":11019,"vw":12.945468},{"c":12.85,"h":12.9,"l":12.835,"n":159,"o":12.9,"t":"2026-10-20T15:45:00Z","v":6137,"vw":12.865689},{"c":12.84,"h":12.95,"l":12.8,"n":445,"o":12.845,"t":"2026-10-20T16:00:00Z","v":35232,"vw":12.873049},{"c":12.93,"h":12.935,"l":12.81,"n":244,"o":12.815,"t":"2026-10-20T16:15:00Z","v":11287,"vw":12.882281},{"c":12.93,"h":12.96,"l":12.93,"n":71,"o":12.96,"t":"2026-10-20T16:30:00Z","v":2576,"vw":12.946542},{"c":12.84,"h":12.89,"l":12.84,"n":192,"o":12.89,"t":"2026-10-20T16:45:00Z","v":8913,"vw":12.871101},{"c":12.915,"h":12.92,"l":12.84,"n":156,"o":12.87,"t":"2026-10-20T17:00:00Z","v":4989,"vw":12.872696},{"c":12.95,"h":12.965,"l":12.93,"n":109,"o":12.93,"t":"2026-10-20T17:15:00Z","v":5763,"vw":12.954054},{"c":12.97,"h":12.98,"l":12.96,"n":223,"o":12.97,"t":"2026-10-20T17:30:00Z","v":5083,"vw":12.970526},{"c":12.94,"h":12.95,"l":12.92,"n":243,"o":12.935,"t":"2026-10-20T17:45:00Z","v":11457,"vw":12.937233},{"c":12.98,"h":13.0063,"l":12.94,"n":185,"o":12.94,"t":"2026-10-20T18:00:00Z","v":5847,"vw":12.979462},{"c":12.97,"h":12.995,"l":12.97,"n":165,"o":12.995,"t":"2026-10-20T18:15:00Z","v":5218,"vw":12.982273},{"c":12.965,"h":12.98,"l":12.92,"n":246,"o":12.96,"t":"2026-10-20T18:30:00Z","v":8591,"vw":12.946899},{"c":12.965,"h":13.01,"l":12.965,"n":271,"o":12.98,"t":"2026-10-20T18:45:00Z","v":12248,"vw":12.982535},{"c":12.98,"h":13.015,"l":12.96,"n":261,"o":12.97,"t":"2026-10-20T19:00:00Z","v":18166,"vw":12.987478},{"c":12.94,"h":13,"l":12.93,"n":291,"o":12.97,"t":"2026-10-20T19:15:00Z","v":15504,"vw":12.957046},{"c":12.95,"h":13.04,"l":12.88,"n":895,"o":12.935,"t":"2026-10-20T19:30:00Z","v":73573,"vw":12.941429},{"c":12.905,"h":12.97,"l":12.87,"n":1221,"o":12.94,"t":"2026-10-20T19:45:00Z","v":63828,"vw":12.907251},{"c":12.9,"h":12.9,"l":12.9,"n":14,"o":12.9,"t":"2026-10-20T20:00:00Z","v":50923,"vw":12.9},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-20T20:30:00Z","v":160,"vw":12.9},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-20T21:00:00Z","v":6215,"vw":12.9},{"c":13.06,"h":13.06,"l":13.06,"n":1,"o":13.06,"t":"2026-10-20T21:45:00Z","v":100,"vw":13.06},{"c":13,"h":13,"l":13,"n":33,"o":13,"t":"2026-10-20T22:15:00Z","v":963,"vw":13},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-20T23:00:00Z","v":491,"vw":13},{"c":13.49,"h":13.49,"l":13,"n":9,"o":13.11,"t":"2026-10-21T08:00:00Z","v":795,"vw":13.17076},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-21T08:45:00Z","v":912,"vw":13.5},{"c":13.01,"h":13.01,"l":13.01,"n":3,"o":13.01,"t":"2026-10-21T11:30:00Z","v":235,"vw":13.01},{"c":13,"h":13.15,"l":13,"n":44,"o":13.05,"t":"2026-10-21T12:30:00Z","v":5447,"vw":13.104504},{"c":13.09,"h":13.1,"l":13.09,"n":9,"o":13.1,"t":"2026-10-21T13:15:00Z","v":2000,"vw":13.099353},{"c":13.06,"h":13.12,"l":12.8,"n":159,"o":13.04,"t":"2026-10-21T13:30:00Z","v":12725,"vw":12.991616},{"c":13.05,"h":13.17,"l":12.95,"n":178,"o":13.05,"t":"2026-10-21T13:45:00Z","v":8900,"vw":13.07645},{"c":13.065,"h":13.1,"l":12.98,"n":232,"o":13.035,"t":"2026-10-21T14:00:00Z","v":16012,"vw":13.018702},{"c":13.12,"h":13.18,"l":13.02,"n":235,"o":13.02,"t":"2026-10-21T14:15:00Z","v":16741,"vw":13.12134},{"c":13.105,"h":13.13,"l":13.085,"n":138,"o":13.1,"t":"2026-10-21T14:30:00Z","v":12724,"vw":13.098229},{"c":13.1,"h":13.13,"l":13.07,"n":142,"o":13.11,"t":"2026-10-21T14:45:00Z","v":7650,"vw":13.104986},{"c":13.09,"h":13.13,"l":13.05,"n":187,"o":13.095,"t":"2026-10-21T15:00:00Z","v":10476,"vw":13.104003},{"c":13.17,"h":13.2,"l":13.0814,"n":147,"o":13.12,"t":"2026-10-21T15:15:00Z","v":9263,"vw":13.155196},{"c":13.08,"h":13.21,"l":13.08,"n":211,"o":13.16,"t":"2026-10-21T15:30:00Z","v":22152,"vw":13.156606},{"c":13.0891,"h":13.13,"l":13.055,"n":168,"o":13.09,"t":"2026-10-21T15:45:00Z","v":13043,"vw":13.105812},{"c":13.08,"h":13.1,"l":13.04,"n":159,"o":13.055,"t":"2026-10-21T16:00:00Z","v":7118,"vw":13.075036},{"c":13.0517,"h":13.0899,"l":13.03,"n":133,"o":13.06,"t":"2026-10-21T16:15:00Z","v":7393,"vw":13.057359},{"c":13.1,"h":13.1617,"l":13.0447,"n":198,"o":13.05,"t":"2026-10-21T16:30:00Z","v":10524,"vw":13.082631},{"c":13.16,"h":13.16,"l":13.1042,"n":82,"o":13.1042,"t":"2026-10-21T16:45:00Z","v":4765,"vw":13.133806},{"c":13.14,"h":13.1754,"l":13.12,"n":94,"o":13.155,"t":"2026-10-21T17:00:00Z","v":4326,"vw":13.144481},{"c":13.15,"h":13.16,"l":13.1,"n":77,"o":13.15,"t":"2026-10-21T17:15:00Z","v":2808,"vw":13.129247},{"c":13.2,"h":13.2,"l":13.15,"n":117,"o":13.15,"t":"2026-10-21T17:30:00Z","v":4630,"vw":13.17344},{"c":13.17,"h":13.19,"l":13.16,"n":142,"o":13.18,"t":"2026-10-21T17:45:00Z","v":9228,"vw":13.167788},{"c":13.145,"h":13.15,"l":13.13,"n":197,"o":13.15,"t":"2026-10-21T18:00:00Z","v":9488,"vw":13.143123},{"c":13.17,"h":13.18,"l":13.15,"n":220,"o":13.16,"t":"2026-10-21T18:15:00Z","v":9565,"vw":13.165655},{"c":13.16,"h":13.16,"l":13.15,"n":67,"o":13.16,"t":"2026-10-21T18:30:00Z","v":2714,"vw":13.153368},{"c":13.09,"h":13.18,"l":13.07,"n":313,"o":13.17,"t":"2026-10-21T18:45:00Z","v":16969,"vw":13.122455},{"c":13.08,"h":13.12,"l":13.08,"n":199,"o":13.08,"t":"2026-10-21T19:00:00Z","v":10803,"vw":13.094744},{"c":13.14,"h":13.16,"l":13.1,"n":225,"o":13.1,"t":"2026-10-21T19:15:00Z","v":8606,"vw":13.124311},{"c":13.12,"h":13.18,"l":13.12,"n":536,"o":13.145,"t":"2026-10-21T19:30:00Z","v":22138,"vw":13.152032},{"c":13.105,"h":13.18,"l":13.1,"n":974,"o":13.12,"t":"2026-10-21T19:45:00Z","v":54069,"vw":13.135815},{"c":13.11,"h":13.11,"l":13.11,"n":13,"o":13.11,"t":"2026-10-21T20:00:00Z","v":84767,"vw":13.11},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-21T21:30:00Z","v":340,"vw":13.1},{"c":13.11,"h":13.11,"l":13.11,"n":1,"o":13.11,"t":"2026-10-21T22:30:00Z","v":400,"vw":13.11},{"c":12.8952,"h":12.8952,"l":12.8952,"n":1,"o":12.8952,"t":"2026-10-22T08:00:00Z","v":125,"vw":12.8952},{"c":12.8633,"h":12.8633,"l":12.8507,"n":2,"o":12.8507,"t":"2026-10-22T09:00:00Z","v":600,"vw":12.86015},{"c":12.8578,"h":12.8578,"l":12.8578,"n":1,"o":12.8578,"t":"2026-10-22T09:30:00Z","v":1000,"vw":12.8578},{"c":12.97,"h":13.02,"l":12.97,"n":24,"o":13.02,"t":"2026-10-22T12:30:00Z","v":1212,"vw":13.011579},{"c":12.9,"h":12.95,"l":12.9,"n":10,"o":12.95,"t":"2026-10-22T12:45:00Z","v":728,"vw":12.907143},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-22T13:15:00Z","v":100,"vw":12.9},{"c":13.32,"h":13.37,"l":12.94,"n":210,"o":13.01,"t":"2026-10-22T13:30:00Z","v":12322,"vw":13.14084},{"c":13.19,"h":13.32,"l":13.165,"n":191,"o":13.32,"t":"2026-10-22T13:45:00Z","v":35509,"vw":13.216221},{"c":13.01,"h":13.32,"l":12.975,"n":280,"o":13.22,"t":"2026-10-22T14:00:00Z","v":17912,"vw":13.160733},{"c":12.62,"h":12.95,"l":12.59,"n":266,"o":12.95,"t":"2026-10-22T14:15:00Z","v":16735,"vw":12.761651},{"c":12.7,"h":12.72,"l":12.6,"n":160,"o":12.63,"t":"2026-10-22T14:30:00Z","v":8816,"vw":12.647332},{"c":12.65,"h":12.69,"l":12.63,"n":166,"o":12.69,"t":"2026-10-22T14:45:00Z","v":8705,"vw":12.660653},{"c":12.57,"h":12.665,"l":12.535,"n":273,"o":12.665,"t":"2026-10-22T15:00:00Z","v":10226,"vw":12.573512},{"c":12.625,"h":12.68,"l":12.55,"n":314,"o":12.55,"t":"2026-10-22T15:15:00Z","v":9387,"vw":12.606235},{"c":12.74,"h":12.78,"l":12.63,"n":383,"o":12.649,"t":"2026-10-22T15:30:00Z","v":17380,"vw":12.691397},{"c":12.785,"h":12.785,"l":12.735,"n":99,"o":12.735,"t":"2026-10-22T15:45:00Z","v":2903,"vw":12.751511},{"c":12.735,"h":12.81,"l":12.71,"n":96,"o":12.79,"t":"2026-10-22T16:00:00Z","v":2249,"vw":12.763593},{"c":12.88,"h":12.93,"l":12.75,"n":581,"o":12.76,"t":"2026-10-22T16:15:00Z","v":36671,"vw":12.870138},{"c":12.74,"h":12.9,"l":12.74,"n":159,"o":12.9,"t":"2026-10-22T16:30:00Z","v":7622,"vw":12.840281},{"c":12.73,"h":12.79,"l":12.69,"n":210,"o":12.735,"t":"2026-10-22T16:45:00Z","v":8855,"vw":12.725429},{"c":12.7,"h":12.7225,"l":12.63,"n":196,"o":12.7225,"t":"2026-10-22T17:00:00Z","v":5762,"vw":12.671213},{"c":12.675,"h":12.72,"l":12.62,"n":316,"o":12.7,"t":"2026-10-22T17:15:00Z","v":16984,"vw":12.671887},{"c":12.77,"h":12.77,"l":12.675,"n":129,"o":12.675,"t":"2026-10-22T17:30:00Z","v":4022,"vw":12.725098},{"c":12.75,"h":12.78,"l":12.73,"n":173,"o":12.76,"t":"2026-10-22T17:45:00Z","v":6065,"vw":12.754762},{"c":12.76,"h":12.76,"l":12.73,"n":144,"o":12.73,"t":"2026-10-22T18:00:00Z","v":8083,"vw":12.749926},{"c":12.775,"h":12.81,"l":12.7701,"n":238,"o":12.78,"t":"2026-10-22T18:15:00Z","v":9972,"vw":12.786398},{"c":12.7497,"h":12.78,"l":12.7497,"n":257,"o":12.76,"t":"2026-10-22T18:30:00Z","v":12407,"vw":12.761031},{"c":12.72,"h":12.7451,"l":12.69,"n":506,"o":12.73,"t":"2026-10-22T18:45:00Z","v":35431,"vw":12.728709},{"c":12.775,"h":12.78,"l":12.724,"n":210,"o":12.724,"t":"2026-10-22T19:00:00Z","v":6644,"vw":12.752682},{"c":12.785,"h":12.785,"l":12.75,"n":261,"o":12.78,"t":"2026-10-22T19:15:00Z","v":11057,"vw":12.760312},{"c":12.74,"h":12.78,"l":12.71,"n":544,"o":12.77,"t":"2026-10-22T19:30:00Z","v":24934,"vw":12.74982},{"c":12.8,"h":12.83,"l":12.71,"n":1372,"o":12.739,"t":"2026-10-22T19:45:00Z","v":80427,"vw":12.785856},{"c":12.7,"h":12.79,"l":12.7,"n":15,"o":12.79,"t":"2026-10-22T20:00:00Z","v":58551,"vw":12.789401},{"c":12.5003,"h":12.61,"l":12.5,"n":7,"o":12.5,"t":"2026-10-22T21:00:00Z","v":435,"vw":12.534583},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-10-22T23:30:00Z","v":100,"vw":12.77}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.13920000210951416,"strike":18.579999789048582,"iv":0.9203751318412574,"gamma":0.054044216453653204,"theta":-0.010024985888971506,"vega":0.006279843549589469,"rho":0.0008719152065924553,"breakevenPct":46.58731238181751},{"delta":0.15,"premium":0.2919753086419753,"strike":17.21604938271605,"iv":0.9107461728395061,"gamma":0.06487679012345679,"theta":-0.013200740740740742,"vega":0.007729135802469136,"rho":0.0012496198977518943,"breakevenPct":37.10277753608476},{"delta":0.2,"premium":0.4848765432098766,"strike":16.830246913580247,"iv":1.015020864197531,"gamma":0.06620395061728394,"theta":-0.01741370370370371,"vega":0.00885567901234568,"rho":0.0016023655633637312,"breakevenPct":35.59219621605421},{"delta":0.25,"premium":0.6777777777777779,"strike":16.444444444444443,"iv":1.1192955555555555,"gamma":0.06753111111111111,"theta":-0.02162666666666667,"vega":0.009982222222222222,"rho":0.001955111228975568,"breakevenPct":34.08161489602366},{"delta":0.3,"premium":0.8706790123456791,"strike":16.058641975308642,"iv":1.2235702469135803,"gamma":0.06885827160493826,"theta":-0.025839629629629636,"vega":0.011108765432098766,"rho":0.0023078568945874046,"breakevenPct":32.57103357599311},{"delta":0.35,"premium":1.0635802469135802,"strike":15.672839506172838,"iv":1.327844938271605,"gamma":0.07018543209876543,"theta":-0.030052592592592596,"vega":0.01223530864197531,"rho":0.002660602560199242,"breakevenPct":31.06045225596256},{"delta":0.4,"premium":1.2564814814814818,"strike":15.287037037037036,"iv":1.43211962962963,"gamma":0.07151259259259259,"theta":-0.03426555555555557,"vega":0.013361851851851854,"rho":0.003013348225811079,"breakevenPct":29.549870935932006},{"delta":0.45,"premium":1.3936212624584716,"strike":14.78737541528239,"iv":1.4512452491694352,"gamma":0.07751794019933556,"theta":-0.03596265780730897,"vega":0.014182990033222593,"rho":0.003408550199931209,"breakevenPct":26.71101548739908},{"delta":0.5,"premium":1.368704318936877,"strike":13.956810631229235,"iv":1.2229063787375414,"gamma":0.09711926910299004,"theta":-0.030348039867109634,"vega":0.01411654485049834,"rho":0.0039271408206535685,"breakevenPct":20.011863352906126},{"delta":0.55,"premium":1.3437873754152823,"strike":13.12624584717608,"iv":0.9945675083056477,"gamma":0.11672059800664454,"theta":-0.024733421926910297,"vega":0.014050099667774086,"rho":0.0044457314413759285,"breakevenPct":13.312711218413165},{"delta":0.6,"premium":1.40448670605613,"strike":12.386447562776958,"iv":0.827391765140325,"gamma":0.12856126292466766,"theta":-0.020195679468242248,"vega":0.013732016248153619,"rho":0.004899586877259259,"breakevenPct":7.994786756719555},{"delta":0.65,"premium":1.7276033973412113,"strike":11.924852289512556,"iv":0.8476834933530281,"gamma":0.11661517725258494,"theta":-0.018958604135893647,"vega":0.012642651403249631,"rho":0.00515502634009939,"breakevenPct":6.91038125962229},{"delta":0.7,"premium":2.050720088626292,"strike":11.463257016248154,"iv":0.8679752215657311,"gamma":0.10466909158050224,"theta":-0.017721528803545054,"vega":0.011553286558345643,"rho":0.00541046580293952,"breakevenPct":5.825975762525028},{"delta":0.75,"premium":2.3738367799113735,"strike":11.001661742983753,"iv":0.8882669497784342,"gamma":0.0927230059084195,"theta":-0.016484453471196456,"vega":0.010463921713441654,"rho":0.005665905265779651,"breakevenPct":4.7415702654277645},{"delta":0.8,"premium":2.696953471196455,"strike":10.54006646971935,"iv":0.9085586779911374,"gamma":0.08077692023633679,"theta":-0.015247378138847857,"vega":0.009374556868537665,"rho":0.005921344728619781,"breakevenPct":3.6571647683304995},{"delta":0.85,"premium":3.020070162481536,"strike":10.078471196454949,"iv":0.9288504062038405,"gamma":0.06883083456425408,"theta":-0.014010302806499262,"vega":0.008285192023633679,"rho":0.006176784191459911,"breakevenPct":2.572759271233237}],"put":[{"delta":0.1,"premium":0.18700792606663252,"strike":9.050198151665814,"iv":1.0470923969218504,"gamma":0.05018986711797757,"theta":-0.010269630750319255,"vega":0.006188073807527188,"rho":-0.001172367484626098,"breakevenPct":30.593655241979786},{"delta":0.15,"premium":0.2831864645752555,"strike":10.187698272823404,"iv":0.8653778286922806,"gamma":0.0720777581952767,"theta":-0.011685618611209024,"vega":0.008080507578427917,"rho":-0.0017586028209793903,"breakevenPct":22.439218416224353},{"delta":0.2,"premium":0.4197744095875926,"strike":10.62830454705675,"iv":0.8549971448713429,"gamma":0.08376263658794503,"theta":-0.01306031018681706,"vega":0.00920845964046528,"rho":-0.002377249552498505,"breakevenPct":20.058495399615047},{"delta":0.25,"premium":0.5563623545999294,"strike":11.068910821290096,"iv":0.8446164610504053,"gamma":0.09544751498061332,"theta":-0.014435001762425098,"vega":0.010336411702502643,"rho":-0.0029958962840176185,"breakevenPct":17.677772383005745},{"delta":0.3,"premium":0.6929502996122665,"strike":11.50951709552344,"iv":0.8342357772294677,"gamma":0.10713239337328163,"theta":-0.015809693338033136,"vega":0.011464363764540008,"rho":-0.003614543015536732,"breakevenPct":15.297049366396443},{"delta":0.35,"premium":0.8295382446246035,"strike":11.950123369756785,"iv":0.8238550934085301,"gamma":0.11881727176594994,"theta":-0.01718438491364117,"vega":0.012592315826577372,"rho":-0.004233189747055847,"breakevenPct":12.91632634978714},{"delta":0.4,"premium":0.9661261896369405,"strike":12.39072964399013,"iv":0.8134744095875924,"gamma":0.13050215015861827,"theta":-0.018559076489249208,"vega":0.013720267888614735,"rho":-0.004851836478574961,"breakevenPct":10.535603333177836},{"delta":0.45,"premium":1.6630065215879695,"strike":13.212910238266634,"iv":0.926365465509683,"gamma":0.1231954812394718,"theta":-0.02112709826794489,"vega":0.013841807294830599,"rho":-0.005906848437753484,"breakevenPct":9.554395327496753},{"delta":0.5,"premium":2.5446641300826096,"strike":14.160929172131837,"iv":1.07990996751724,"gamma":0.10962564246217367,"theta":-0.024088665113616282,"vega":0.01363144465497767,"rho":-0.0071057680783941524,"breakevenPct":9.034729506270722},{"delta":0.55,"premium":3.4263217385772498,"strike":15.108948105997042,"iv":1.2334544695247973,"gamma":0.09605580368487553,"theta":-0.027050231959287678,"vega":0.01342108201512474,"rho":-0.008304687719034823,"breakevenPct":8.515063685044689},{"delta":0.6,"premium":4.307979347071889,"strike":16.056967039862243,"iv":1.3869989715323543,"gamma":0.08248596490757742,"theta":-0.030011798804959064,"vega":0.013210719375271813,"rho":-0.00950360735967549,"breakevenPct":7.995397863818658},{"delta":0.65,"premium":5.189636955566529,"strike":17.00498597372745,"iv":1.5405434735399117,"gamma":0.06891612613027927,"theta":-0.032973365650630464,"vega":0.013000356735418885,"rho":-0.01070252700031616,"breakevenPct":7.475732042592626},{"delta":0.7,"premium":4.441481634017892,"strike":16.51746474310398,"iv":1.2810286530091208,"gamma":0.08465266266126088,"theta":-0.026455208780182888,"vega":0.012422625551392038,"rho":-0.010622865722494589,"breakevenPct":5.434744643022038},{"delta":0.75,"premium":3.1342480952325196,"strike":15.58103698205976,"iv":0.7833407939011486,"gamma":0.11402232898718956,"theta":-0.013373228850960232,"vega":0.011191092412115447,"rho":-0.010105249905761579,"breakevenPct":2.5583189903298083},{"delta":0.8,"premium":5.268782809860458,"strike":17.798735386868007,"iv":0.8861682515391207,"gamma":0.09158847015966873,"theta":-0.010980972556915316,"vega":0.009248697038510282,"rho":-0.012289488027070073,"breakevenPct":2.0112751394961412},{"delta":0.85,"premium":7.403317524488392,"strike":20.01643379167625,"iv":0.9889957091770927,"gamma":0.06915461133214795,"theta":-0.008588716262870404,"vega":0.007306301664905122,"rho":-0.014473726148378562,"breakevenPct":1.464231288662475},{"delta":0.9,"premium":9.53785223911633,"strike":22.2341321964845,"iv":1.0918231668150646,"gamma":0.046720752504627136,"theta":-0.006196459968825488,"vega":0.005363906291299957,"rho":-0.016657964269687055,"breakevenPct":0.9171874378288081}]},"raw":{"call":[{"delta":0.1,"premium":0.13920000210951416,"strike":18.579999789048582,"iv":0.9203751318412574,"gamma":0.054044216453653204,"theta":-0.010024985888971506,"vega":0.006279843549589469,"rho":0.0008719152065924553,"breakevenPct":46.58731238181751},{"delta":0.15,"premium":0.2919753086419753,"strike":17.21604938271605,"iv":0.9107461728395061,"gamma":0.06487679012345679,"theta":-0.013200740740740742,"vega":0.007729135802469136,"rho":0.0012496198977518943,"breakevenPct":37.10277753608476},{"delta":0.2,"premium":0.4848765432098766,"strike":16.830246913580247,"iv":1.015020864197531,"gamma":0.06620395061728394,"theta":-0.01741370370370371,"vega":0.00885567901234568,"rho":0.0016023655633637312,"breakevenPct":35.59219621605421},{"delta":0.25,"premium":0.6777777777777779,"strike":16.444444444444443,"iv":1.1192955555555555,"gamma":0.06753111111111111,"theta":-0.02162666666666667,"vega":0.009982222222222222,"rho":0.001955111228975568,"breakevenPct":34.08161489602366},{"delta":0.3,"premium":0.8706790123456791,"strike":16.058641975308642,"iv":1.2235702469135803,"gamma":0.06885827160493826,"theta":-0.025839629629629636,"vega":0.011108765432098766,"rho":0.0023078568945874046,"breakevenPct":32.57103357599311},{"delta":0.35,"premium":1.0635802469135802,"strike":15.672839506172838,"iv":1.327844938271605,"gamma":0.07018543209876543,"theta":-0.030052592592592596,"vega":0.01223530864197531,"rho":0.002660602560199242,"breakevenPct":31.06045225596256},{"delta":0.4,"premium":1.2564814814814818,"strike":15.287037037037036,"iv":1.43211962962963,"gamma":0.07151259259259259,"theta":-0.03426555555555557,"vega":0.013361851851851854,"rho":0.003013348225811079,"breakevenPct":29.549870935932006},{"delta":0.45,"premium":1.3936212624584716,"strike":14.78737541528239,"iv":1.4512452491694352,"gamma":0.07751794019933556,"theta":-0.03596265780730897,"vega":0.014182990033222593,"rho":0.003408550199931209,"breakevenPct":26.71101548739908},{"delta":0.5,"premium":1.368704318936877,"strike":13.956810631229235,"iv":1.2229063787375414,"gamma":0.09711926910299004,"theta":-0.030348039867109634,"vega":0.01411654485049834,"rho":0.0039271408206535685,"breakevenPct":20.011863352906126},{"delta":0.55,"premium":1.3437873754152823,"strike":13.12624584717608,"iv":0.9945675083056477,"gamma":0.11672059800664454,"theta":-0.024733421926910297,"vega":0.014050099667774086,"rho":0.0044457314413759285,"breakevenPct":13.312711218413165},{"delta":0.6,"premium":1.40448670605613,"strike":12.386447562776958,"iv":0.827391765140325,"gamma":0.12856126292466766,"theta":-0.020195679468242248,"vega":0.013732016248153619,"rho":0.004899586877259259,"breakevenPct":7.994786756719555},{"delta":0.65,"premium":1.7276033973412113,"strike":11.924852289512556,"iv":0.8476834933530281,"gamma":0.11661517725258494,"theta":-0.018958604135893647,"vega":0.012642651403249631,"rho":0.00515502634009939,"breakevenPct":6.91038125962229},{"delta":0.7,"premium":2.050720088626292,"strike":11.463257016248154,"iv":0.8679752215657311,"gamma":0.10466909158050224,"theta":-0.017721528803545054,"vega":0.011553286558345643,"rho":0.00541046580293952,"breakevenPct":5.825975762525028},{"delta":0.75,"premium":2.3738367799113735,"strike":11.001661742983753,"iv":0.8882669497784342,"gamma":0.0927230059084195,"theta":-0.016484453471196456,"vega":0.010463921713441654,"rho":0.005665905265779651,"breakevenPct":4.7415702654277645},{"delta":0.8,"premium":2.696953471196455,"strike":10.54006646971935,"iv":0.9085586779911374,"gamma":0.08077692023633679,"theta":-0.015247378138847857,"vega":0.009374556868537665,"rho":0.005921344728619781,"breakevenPct":3.6571647683304995},{"delta":0.85,"premium":3.020070162481536,"strike":10.078471196454949,"iv":0.9288504062038405,"gamma":0.06883083456425408,"theta":-0.014010302806499262,"vega":0.008285192023633679,"rho":0.006176784191459911,"breakevenPct":2.572759271233237}],"put":[{"delta":0.1,"premium":0.18700792606663252,"strike":9.050198151665814,"iv":1.0470923969218504,"gamma":0.05018986711797757,"theta":-0.010269630750319255,"vega":0.006188073807527188,"rho":-0.001172367484626098,"breakevenPct":30.593655241979786},{"delta":0.15,"premium":0.2831864645752555,"strike":10.187698272823404,"iv":0.8653778286922806,"gamma":0.0720777581952767,"theta":-0.011685618611209024,"vega":0.008080507578427917,"rho":-0.0017586028209793903,"breakevenPct":22.439218416224353},{"delta":0.2,"premium":0.4197744095875926,"strike":10.62830454705675,"iv":0.8549971448713429,"gamma":0.08376263658794503,"theta":-0.01306031018681706,"vega":0.00920845964046528,"rho":-0.002377249552498505,"breakevenPct":20.058495399615047},{"delta":0.25,"premium":0.5563623545999294,"strike":11.068910821290096,"iv":0.8446164610504053,"gamma":0.09544751498061332,"theta":-0.014435001762425098,"vega":0.010336411702502643,"rho":-0.0029958962840176185,"breakevenPct":17.677772383005745},{"delta":0.3,"premium":0.6929502996122665,"strike":11.50951709552344,"iv":0.8342357772294677,"gamma":0.10713239337328163,"theta":-0.015809693338033136,"vega":0.011464363764540008,"rho":-0.003614543015536732,"breakevenPct":15.297049366396443},{"delta":0.35,"premium":0.8295382446246035,"strike":11.950123369756785,"iv":0.8238550934085301,"gamma":0.11881727176594994,"theta":-0.01718438491364117,"vega":0.012592315826577372,"rho":-0.004233189747055847,"breakevenPct":12.91632634978714},{"delta":0.4,"premium":0.9661261896369405,"strike":12.39072964399013,"iv":0.8134744095875924,"gamma":0.13050215015861827,"theta":-0.018559076489249208,"vega":0.013720267888614735,"rho":-0.004851836478574961,"breakevenPct":10.535603333177836},{"delta":0.45,"premium":1.6630065215879695,"strike":13.212910238266634,"iv":0.926365465509683,"gamma":0.1231954812394718,"theta":-0.02112709826794489,"vega":0.013841807294830599,"rho":-0.005906848437753484,"breakevenPct":9.554395327496753},{"delta":0.5,"premium":2.5446641300826096,"strike":14.160929172131837,"iv":1.07990996751724,"gamma":0.10962564246217367,"theta":-0.024088665113616282,"vega":0.01363144465497767,"rho":-0.0071057680783941524,"breakevenPct":9.034729506270722},{"delta":0.55,"premium":3.4263217385772498,"strike":15.108948105997042,"iv":1.2334544695247973,"gamma":0.09605580368487553,"theta":-0.027050231959287678,"vega":0.01342108201512474,"rho":-0.008304687719034823,"breakevenPct":8.515063685044689},{"delta":0.6,"premium":4.307979347071889,"strike":16.056967039862243,"iv":1.3869989715323543,"gamma":0.08248596490757742,"theta":-0.030011798804959064,"vega":0.013210719375271813,"rho":-0.00950360735967549,"breakevenPct":7.995397863818658},{"delta":0.65,"premium":5.189636955566529,"strike":17.00498597372745,"iv":1.5405434735399117,"gamma":0.06891612613027927,"theta":-0.032973365650630464,"vega":0.013000356735418885,"rho":-0.01070252700031616,"breakevenPct":7.475732042592626},{"delta":0.7,"premium":4.441481634017892,"strike":16.51746474310398,"iv":1.2810286530091208,"gamma":0.08465266266126088,"theta":-0.026455208780182888,"vega":0.012422625551392038,"rho":-0.010622865722494589,"breakevenPct":5.434744643022038},{"delta":0.75,"premium":3.1342480952325196,"strike":15.58103698205976,"iv":0.7833407939011486,"gamma":0.11402232898718956,"theta":-0.013373228850960232,"vega":0.011191092412115447,"rho":-0.010105249905761579,"breakevenPct":2.5583189903298083},{"delta":0.8,"premium":5.268782809860458,"strike":17.798735386868007,"iv":0.8861682515391207,"gamma":0.09158847015966873,"theta":-0.010980972556915316,"vega":0.009248697038510282,"rho":-0.012289488027070073,"breakevenPct":2.0112751394961412},{"delta":0.85,"premium":7.403317524488392,"strike":20.01643379167625,"iv":0.9889957091770927,"gamma":0.06915461133214795,"theta":-0.008588716262870404,"vega":0.007306301664905122,"rho":-0.014473726148378562,"breakevenPct":1.464231288662475},{"delta":0.9,"premium":9.53785223911633,"strike":22.2341321964845,"iv":1.0918231668150646,"gamma":0.046720752504627136,"theta":-0.006196459968825488,"vega":0.005363906291299957,"rho":-0.016657964269687055,"breakevenPct":0.9171874378288081}]}},"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"}}