{"symbol":"GO","url":"https://intraalpha.com/companies/GO","capturedAt":"2026-10-22T18:33:22.932Z","state":"ready","quote":{"symbol":"GO","last_price":13.69,"prev_close":13.15,"regular_close":13.685,"change":0.54,"change_pct":4.1065,"regular_change":0.535,"regular_change_pct":4.0684,"extended_change":0.005,"extended_change_pct":0.0365,"bid":13.68,"ask":13.69,"bid_size":700,"ask_size":100,"volume":705090,"vwap":13.516607,"open":13.24,"high":13.7088,"low":13.24,"close":13.685,"trade_count":9927,"last_trade_at":"2026-10-22T18:33:14.409313931Z","last_quote_at":"2026-10-22T18:33:16.044634425Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:33:15.937860603-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"GO","fetched_at":"2026-10-22T18:33:21.341671+00:00","name":"Grocery Outlet Holding Corp","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"GROCERY STORES","country":"USA","description":"Grocery Outlet Holding Corp. The company is headquartered in Emeryville, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1302961000,"ebitda":203114000,"pe_ratio":null,"peg_ratio":null,"book_value":8.24,"dividend_per_share":null,"dividend_yield":null,"eps":-3.92,"revenue_ttm":4742536000,"gross_profit_ttm":1422072000,"profit_margin":-0.0804,"operating_margin_ttm":0.0178,"return_on_assets_ttm":0.014,"return_on_equity_ttm":-0.381,"quarterly_earnings_growth":0.136,"quarterly_revenue_growth":0.011,"analyst_target_price":10.92,"analyst_number":0,"beta":0.665,"fifty_two_week_high":15.55,"fifty_two_week_low":5.66,"fifty_day_ma":11.72,"two_hundred_day_ma":9.43,"shares_outstanding":99084000,"forward_pe":14.88,"price_to_sales":0.275,"price_to_book":1.354,"ev_to_revenue":0.608,"ev_to_ebitda":20.06},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:33:21.341671+00:00"},"optionObservedAt":"2026-10-22T18:20:36.786Z","bars":[{"c":12.89,"h":12.89,"l":12.89,"n":5,"o":12.89,"t":"2026-10-15T11:10:00Z","v":340,"vw":12.89},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-15T11:35:00Z","v":852,"vw":12.75},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-15T11:40:00Z","v":306,"vw":12.75},{"c":12.81,"h":12.82,"l":12.77,"n":13,"o":12.77,"t":"2026-10-15T12:05:00Z","v":532,"vw":12.792072},{"c":12.76,"h":12.76,"l":12.76,"n":3,"o":12.76,"t":"2026-10-15T12:30:00Z","v":377,"vw":12.76},{"c":12.5776,"h":12.75,"l":12.5776,"n":7,"o":12.71,"t":"2026-10-15T13:25:00Z","v":1158,"vw":12.711205},{"c":12.81,"h":12.9,"l":12.725,"n":242,"o":12.75,"t":"2026-10-15T13:30:00Z","v":79022,"vw":12.761594},{"c":12.825,"h":12.87,"l":12.78,"n":129,"o":12.79,"t":"2026-10-15T13:35:00Z","v":15770,"vw":12.80899},{"c":12.89,"h":12.98,"l":12.825,"n":311,"o":12.825,"t":"2026-10-15T13:40:00Z","v":31915,"vw":12.9208},{"c":12.92,"h":12.93,"l":12.89,"n":101,"o":12.89,"t":"2026-10-15T13:45:00Z","v":3764,"vw":12.917949},{"c":12.895,"h":12.94,"l":12.882,"n":196,"o":12.9137,"t":"2026-10-15T13:50:00Z","v":13996,"vw":12.909765},{"c":12.9,"h":12.9499,"l":12.89,"n":206,"o":12.895,"t":"2026-10-15T13:55:00Z","v":14091,"vw":12.918607},{"c":12.9799,"h":13.0099,"l":12.91,"n":621,"o":12.91,"t":"2026-10-15T14:00:00Z","v":62105,"vw":12.985404},{"c":12.97,"h":13.045,"l":12.94,"n":546,"o":12.97,"t":"2026-10-15T14:05:00Z","v":35937,"vw":12.998659},{"c":13.045,"h":13.0699,"l":12.94,"n":492,"o":12.97,"t":"2026-10-15T14:10:00Z","v":43145,"vw":13.001325},{"c":13.035,"h":13.05,"l":13.015,"n":249,"o":13.045,"t":"2026-10-15T14:15:00Z","v":10645,"vw":13.032978},{"c":13.045,"h":13.0899,"l":13.035,"n":277,"o":13.04,"t":"2026-10-15T14:20:00Z","v":17275,"vw":13.054632},{"c":13.065,"h":13.1,"l":13.045,"n":436,"o":13.045,"t":"2026-10-15T14:25:00Z","v":58335,"vw":13.078474},{"c":13.095,"h":13.095,"l":13.07,"n":223,"o":13.07,"t":"2026-10-15T14:30:00Z","v":8090,"vw":13.085452},{"c":13.05,"h":13.11,"l":13.05,"n":231,"o":13.1,"t":"2026-10-15T14:35:00Z","v":7773,"vw":13.089549},{"c":13.03,"h":13.055,"l":13.02,"n":227,"o":13.045,"t":"2026-10-15T14:40:00Z","v":11091,"vw":13.039934},{"c":13.055,"h":13.055,"l":12.995,"n":596,"o":13.035,"t":"2026-10-15T14:45:00Z","v":57266,"vw":13.020661},{"c":13.065,"h":13.0999,"l":13.05,"n":292,"o":13.06,"t":"2026-10-15T14:50:00Z","v":18747,"vw":13.062051},{"c":13.045,"h":13.07,"l":13.035,"n":188,"o":13.06,"t":"2026-10-15T14:55:00Z","v":10362,"vw":13.05019},{"c":13.035,"h":13.045,"l":13.035,"n":192,"o":13.04,"t":"2026-10-15T15:00:00Z","v":7928,"vw":13.042551},{"c":13.065,"h":13.065,"l":13.02,"n":214,"o":13.03,"t":"2026-10-15T15:05:00Z","v":11794,"vw":13.041133},{"c":13.04,"h":13.07,"l":13.04,"n":168,"o":13.055,"t":"2026-10-15T15:10:00Z","v":7938,"vw":13.053823},{"c":13.03,"h":13.05,"l":13.01,"n":279,"o":13.035,"t":"2026-10-15T15:15:00Z","v":25924,"vw":13.024278},{"c":13.02,"h":13.0395,"l":13.02,"n":119,"o":13.035,"t":"2026-10-15T15:20:00Z","v":4455,"vw":13.03381},{"c":13.125,"h":13.135,"l":13.015,"n":364,"o":13.025,"t":"2026-10-15T15:25:00Z","v":28998,"vw":13.088925},{"c":13.135,"h":13.14,"l":13.125,"n":149,"o":13.13,"t":"2026-10-15T15:30:00Z","v":7603,"vw":13.131203},{"c":13.1101,"h":13.13,"l":13.1,"n":155,"o":13.13,"t":"2026-10-15T15:35:00Z","v":8403,"vw":13.113298},{"c":13.13,"h":13.135,"l":13.115,"n":138,"o":13.115,"t":"2026-10-15T15:40:00Z","v":8329,"vw":13.128835},{"c":13.095,"h":13.125,"l":13.095,"n":127,"o":13.125,"t":"2026-10-15T15:45:00Z","v":5398,"vw":13.114316},{"c":13.0902,"h":13.095,"l":13.09,"n":115,"o":13.095,"t":"2026-10-15T15:50:00Z","v":5584,"vw":13.092027},{"c":13.11,"h":13.125,"l":13.09,"n":138,"o":13.09,"t":"2026-10-15T15:55:00Z","v":7502,"vw":13.110431},{"c":13.06,"h":13.105,"l":13.035,"n":187,"o":13.105,"t":"2026-10-15T16:00:00Z","v":9463,"vw":13.061385},{"c":13.045,"h":13.065,"l":13.02,"n":144,"o":13.06,"t":"2026-10-15T16:05:00Z","v":15216,"vw":13.039934},{"c":13.025,"h":13.045,"l":12.975,"n":362,"o":13.0401,"t":"2026-10-15T16:10:00Z","v":32411,"vw":13.006469},{"c":13.035,"h":13.05,"l":13.03,"n":137,"o":13.03,"t":"2026-10-15T16:15:00Z","v":5855,"vw":13.03865},{"c":13.03,"h":13.055,"l":13.02,"n":138,"o":13.04,"t":"2026-10-15T16:20:00Z","v":12090,"vw":13.044},{"c":13.015,"h":13.025,"l":13.01,"n":156,"o":13.0201,"t":"2026-10-15T16:25:00Z","v":8485,"vw":13.020397},{"c":13.03,"h":13.0383,"l":13.01,"n":127,"o":13.015,"t":"2026-10-15T16:30:00Z","v":5890,"vw":13.021117},{"c":13.03,"h":13.045,"l":13.03,"n":124,"o":13.035,"t":"2026-10-15T16:35:00Z","v":4574,"vw":13.04146},{"c":13.015,"h":13.035,"l":13.01,"n":114,"o":13.03,"t":"2026-10-15T16:40:00Z","v":5483,"vw":13.021351},{"c":13.015,"h":13.025,"l":13.01,"n":129,"o":13.01,"t":"2026-10-15T16:45:00Z","v":4134,"vw":13.018846},{"c":12.99,"h":13.015,"l":12.99,"n":131,"o":13.015,"t":"2026-10-15T16:50:00Z","v":4428,"vw":12.996052},{"c":12.985,"h":12.995,"l":12.985,"n":122,"o":12.985,"t":"2026-10-15T16:55:00Z","v":4821,"vw":12.989675},{"c":13.005,"h":13.005,"l":12.99,"n":113,"o":12.99,"t":"2026-10-15T17:00:00Z","v":3830,"vw":12.998518},{"c":12.999,"h":13.015,"l":12.999,"n":158,"o":13.005,"t":"2026-10-15T17:05:00Z","v":7284,"vw":13.005438},{"c":12.995,"h":12.995,"l":12.99,"n":137,"o":12.995,"t":"2026-10-15T17:10:00Z","v":16941,"vw":12.994329},{"c":12.995,"h":12.9955,"l":12.99,"n":143,"o":12.995,"t":"2026-10-15T17:15:00Z","v":3933,"vw":12.994502},{"c":12.995,"h":13.005,"l":12.995,"n":182,"o":13,"t":"2026-10-15T17:20:00Z","v":6459,"vw":13.001198},{"c":12.985,"h":12.995,"l":12.985,"n":127,"o":12.995,"t":"2026-10-15T17:25:00Z","v":3180,"vw":12.989286},{"c":12.965,"h":12.985,"l":12.965,"n":186,"o":12.985,"t":"2026-10-15T17:30:00Z","v":8053,"vw":12.971197},{"c":12.99,"h":12.99,"l":12.955,"n":226,"o":12.965,"t":"2026-10-15T17:35:00Z","v":11257,"vw":12.973211},{"c":13.01,"h":13.03,"l":13,"n":274,"o":13,"t":"2026-10-15T17:40:00Z","v":15468,"vw":13.011413},{"c":13.1,"h":13.13,"l":13.01,"n":410,"o":13.01,"t":"2026-10-15T17:45:00Z","v":30819,"vw":13.074851},{"c":13.105,"h":13.12,"l":13.065,"n":307,"o":13.105,"t":"2026-10-15T17:50:00Z","v":20816,"vw":13.09649},{"c":13.155,"h":13.17,"l":13.105,"n":468,"o":13.105,"t":"2026-10-15T17:55:00Z","v":32443,"vw":13.14872},{"c":13.1783,"h":13.2,"l":13.145,"n":325,"o":13.155,"t":"2026-10-15T18:00:00Z","v":17195,"vw":13.172678},{"c":13.165,"h":13.18,"l":13.155,"n":228,"o":13.18,"t":"2026-10-15T18:05:00Z","v":12690,"vw":13.166753},{"c":13.185,"h":13.2,"l":13.14,"n":568,"o":13.17,"t":"2026-10-15T18:10:00Z","v":51002,"vw":13.170935},{"c":13.155,"h":13.195,"l":13.145,"n":348,"o":13.19,"t":"2026-10-15T18:15:00Z","v":23995,"vw":13.1722},{"c":13.155,"h":13.175,"l":13.15,"n":217,"o":13.155,"t":"2026-10-15T18:20:00Z","v":14105,"vw":13.163692},{"c":13.145,"h":13.175,"l":13.145,"n":305,"o":13.16,"t":"2026-10-15T18:25:00Z","v":15569,"vw":13.156005},{"c":13.19,"h":13.195,"l":13.145,"n":411,"o":13.145,"t":"2026-10-15T18:30:00Z","v":36428,"vw":13.17748},{"c":13.185,"h":13.2,"l":13.175,"n":278,"o":13.185,"t":"2026-10-15T18:35:00Z","v":19180,"vw":13.185807},{"c":13.16,"h":13.19,"l":13.155,"n":204,"o":13.19,"t":"2026-10-15T18:40:00Z","v":12164,"vw":13.171319},{"c":13.18,"h":13.19,"l":13.14,"n":308,"o":13.155,"t":"2026-10-15T18:45:00Z","v":25281,"vw":13.168737},{"c":13.165,"h":13.175,"l":13.155,"n":241,"o":13.175,"t":"2026-10-15T18:50:00Z","v":11272,"vw":13.165535},{"c":13.15,"h":13.17,"l":13.15,"n":227,"o":13.17,"t":"2026-10-15T18:55:00Z","v":10560,"vw":13.160118},{"c":13.145,"h":13.16,"l":13.135,"n":340,"o":13.15,"t":"2026-10-15T19:00:00Z","v":22651,"vw":13.1468},{"c":13.175,"h":13.175,"l":13.145,"n":303,"o":13.15,"t":"2026-10-15T19:05:00Z","v":16853,"vw":13.158694},{"c":13.145,"h":13.175,"l":13.145,"n":203,"o":13.175,"t":"2026-10-15T19:10:00Z","v":10321,"vw":13.159377},{"c":13.11,"h":13.16,"l":13.105,"n":318,"o":13.15,"t":"2026-10-15T19:15:00Z","v":20303,"vw":13.130868},{"c":13.135,"h":13.135,"l":13.11,"n":333,"o":13.115,"t":"2026-10-15T19:20:00Z","v":17389,"vw":13.120309},{"c":13.135,"h":13.15,"l":13.135,"n":392,"o":13.135,"t":"2026-10-15T19:25:00Z","v":22529,"vw":13.139829},{"c":13.135,"h":13.14,"l":13.12,"n":447,"o":13.13,"t":"2026-10-15T19:30:00Z","v":28873,"vw":13.130232},{"c":13.125,"h":13.135,"l":13.12,"n":378,"o":13.135,"t":"2026-10-15T19:35:00Z","v":21887,"vw":13.130779},{"c":13.15,"h":13.15,"l":13.12,"n":534,"o":13.125,"t":"2026-10-15T19:40:00Z","v":33777,"vw":13.135264},{"c":13.105,"h":13.15,"l":13.075,"n":809,"o":13.15,"t":"2026-10-15T19:45:00Z","v":73598,"vw":13.101273},{"c":13.105,"h":13.11,"l":13.085,"n":1025,"o":13.105,"t":"2026-10-15T19:50:00Z","v":95426,"vw":13.09934},{"c":13.075,"h":13.101,"l":13.05,"n":2122,"o":13.1,"t":"2026-10-15T19:55:00Z","v":220375,"vw":13.068495},{"c":13.06,"h":13.06,"l":13.06,"n":33,"o":13.06,"t":"2026-10-15T20:00:00Z","v":309002,"vw":13.06},{"c":13.08,"h":13.08,"l":13.08,"n":1,"o":13.08,"t":"2026-10-15T20:05:00Z","v":100,"vw":13.08},{"c":13.06,"h":13.06,"l":13.06,"n":1,"o":13.06,"t":"2026-10-15T20:50:00Z","v":100,"vw":13.06},{"c":13.05,"h":13.05,"l":13.02,"n":5,"o":13.02,"t":"2026-10-16T08:05:00Z","v":652,"vw":13.024615},{"c":12.95,"h":12.95,"l":12.95,"n":4,"o":12.95,"t":"2026-10-16T12:10:00Z","v":300,"vw":12.95},{"c":13.1,"h":13.1,"l":13.1,"n":4,"o":13.1,"t":"2026-10-16T13:05:00Z","v":203,"vw":13.1},{"c":13.24,"h":13.29,"l":13.1,"n":193,"o":13.1,"t":"2026-10-16T13:30:00Z","v":54402,"vw":13.16019},{"c":13.17,"h":13.3,"l":13.15,"n":346,"o":13.26,"t":"2026-10-16T13:35:00Z","v":30273,"vw":13.239165},{"c":13.16,"h":13.1854,"l":13.16,"n":71,"o":13.1854,"t":"2026-10-16T13:40:00Z","v":2523,"vw":13.167373},{"c":13.17,"h":13.19,"l":13.13,"n":159,"o":13.15,"t":"2026-10-16T13:45:00Z","v":7514,"vw":13.154362},{"c":13.125,"h":13.19,"l":13.1138,"n":130,"o":13.17,"t":"2026-10-16T13:50:00Z","v":8048,"vw":13.155811},{"c":13.19,"h":13.19,"l":13.14,"n":171,"o":13.14,"t":"2026-10-16T13:55:00Z","v":63820,"vw":13.168982},{"c":13.085,"h":13.185,"l":13.08,"n":289,"o":13.18,"t":"2026-10-16T14:00:00Z","v":17560,"vw":13.13844},{"c":13.06,"h":13.115,"l":13.06,"n":210,"o":13.085,"t":"2026-10-16T14:05:00Z","v":10373,"vw":13.085309},{"c":13.06,"h":13.06,"l":13.035,"n":249,"o":13.05,"t":"2026-10-16T14:10:00Z","v":9421,"vw":13.050236},{"c":13.04,"h":13.06,"l":13.015,"n":133,"o":13.06,"t":"2026-10-16T14:15:00Z","v":6697,"vw":13.031805},{"c":13.05,"h":13.05,"l":13.01,"n":201,"o":13.035,"t":"2026-10-16T14:20:00Z","v":10520,"vw":13.023817},{"c":13.04,"h":13.055,"l":13.04,"n":152,"o":13.055,"t":"2026-10-16T14:25:00Z","v":5221,"vw":13.051756},{"c":13.015,"h":13.035,"l":13.005,"n":236,"o":13.035,"t":"2026-10-16T14:30:00Z","v":10721,"vw":13.012915},{"c":12.99,"h":13.025,"l":12.98,"n":249,"o":13.02,"t":"2026-10-16T14:35:00Z","v":11033,"vw":13.012571},{"c":12.95,"h":12.98,"l":12.95,"n":180,"o":12.98,"t":"2026-10-16T14:40:00Z","v":9670,"vw":12.968618},{"c":12.965,"h":12.965,"l":12.955,"n":150,"o":12.955,"t":"2026-10-16T14:45:00Z","v":8626,"vw":12.960462},{"c":12.9982,"h":13,"l":12.965,"n":138,"o":12.965,"t":"2026-10-16T14:50:00Z","v":11392,"vw":12.989253},{"c":13.025,"h":13.025,"l":12.9906,"n":162,"o":12.995,"t":"2026-10-16T14:55:00Z","v":7494,"vw":13.009645},{"c":13.035,"h":13.04,"l":13.025,"n":128,"o":13.03,"t":"2026-10-16T15:00:00Z","v":5683,"vw":13.030741},{"c":13.06,"h":13.08,"l":13.04,"n":205,"o":13.04,"t":"2026-10-16T15:05:00Z","v":8621,"vw":13.07059},{"c":13.085,"h":13.085,"l":13.055,"n":131,"o":13.055,"t":"2026-10-16T15:10:00Z","v":6764,"vw":13.075833},{"c":13.075,"h":13.105,"l":13.065,"n":125,"o":13.09,"t":"2026-10-16T15:15:00Z","v":5958,"vw":13.085148},{"c":13.1,"h":13.1,"l":13.08,"n":67,"o":13.08,"t":"2026-10-16T15:20:00Z","v":2091,"vw":13.089},{"c":13.05,"h":13.095,"l":13.05,"n":235,"o":13.095,"t":"2026-10-16T15:25:00Z","v":12988,"vw":13.07066},{"c":13.04,"h":13.065,"l":13.035,"n":104,"o":13.0499,"t":"2026-10-16T15:30:00Z","v":4815,"vw":13.051453},{"c":13.03,"h":13.04,"l":13.02,"n":161,"o":13.04,"t":"2026-10-16T15:35:00Z","v":7608,"vw":13.032151},{"c":12.99,"h":13.02,"l":12.985,"n":156,"o":13.02,"t":"2026-10-16T15:40:00Z","v":5523,"vw":13.003455},{"c":12.99,"h":12.995,"l":12.985,"n":130,"o":12.99,"t":"2026-10-16T15:45:00Z","v":6063,"vw":12.991882},{"c":12.9788,"h":12.99,"l":12.96,"n":206,"o":12.99,"t":"2026-10-16T15:50:00Z","v":8760,"vw":12.97642},{"c":12.945,"h":12.97,"l":12.935,"n":156,"o":12.97,"t":"2026-10-16T15:55:00Z","v":6204,"vw":12.943248},{"c":12.915,"h":12.95,"l":12.915,"n":180,"o":12.945,"t":"2026-10-16T16:00:00Z","v":5821,"vw":12.934007},{"c":12.925,"h":12.945,"l":12.915,"n":195,"o":12.915,"t":"2026-10-16T16:05:00Z","v":11446,"vw":12.932779},{"c":12.905,"h":12.93,"l":12.9,"n":206,"o":12.93,"t":"2026-10-16T16:10:00Z","v":8558,"vw":12.912176},{"c":12.88,"h":12.91,"l":12.88,"n":238,"o":12.91,"t":"2026-10-16T16:15:00Z","v":12122,"vw":12.88754},{"c":12.895,"h":12.895,"l":12.87,"n":180,"o":12.875,"t":"2026-10-16T16:20:00Z","v":6967,"vw":12.882335},{"c":12.905,"h":12.905,"l":12.89,"n":115,"o":12.895,"t":"2026-10-16T16:25:00Z","v":4543,"vw":12.899651},{"c":12.89,"h":12.9,"l":12.875,"n":206,"o":12.9,"t":"2026-10-16T16:30:00Z","v":8817,"vw":12.887077},{"c":12.9,"h":12.9,"l":12.89,"n":99,"o":12.89,"t":"2026-10-16T16:35:00Z","v":3312,"vw":12.893476},{"c":12.9189,"h":12.9189,"l":12.8915,"n":182,"o":12.9,"t":"2026-10-16T16:40:00Z","v":5654,"vw":12.901372},{"c":12.925,"h":12.96,"l":12.88,"n":474,"o":12.9141,"t":"2026-10-16T16:45:00Z","v":41807,"vw":12.92876},{"c":12.905,"h":12.925,"l":12.905,"n":96,"o":12.925,"t":"2026-10-16T16:50:00Z","v":5842,"vw":12.913595},{"c":12.915,"h":12.915,"l":12.9,"n":138,"o":12.905,"t":"2026-10-16T16:55:00Z","v":5848,"vw":12.908469},{"c":12.855,"h":12.91,"l":12.8508,"n":189,"o":12.91,"t":"2026-10-16T17:00:00Z","v":12468,"vw":12.865998},{"c":12.865,"h":12.875,"l":12.855,"n":129,"o":12.855,"t":"2026-10-16T17:05:00Z","v":7736,"vw":12.864383},{"c":12.88,"h":12.88,"l":12.85,"n":153,"o":12.87,"t":"2026-10-16T17:10:00Z","v":6071,"vw":12.861988},{"c":12.865,"h":12.89,"l":12.865,"n":128,"o":12.88,"t":"2026-10-16T17:15:00Z","v":6091,"vw":12.876458},{"c":12.875,"h":12.88,"l":12.865,"n":143,"o":12.87,"t":"2026-10-16T17:20:00Z","v":7614,"vw":12.870958},{"c":12.855,"h":12.875,"l":12.845,"n":151,"o":12.875,"t":"2026-10-16T17:25:00Z","v":9063,"vw":12.859663},{"c":12.8709,"h":12.875,"l":12.86,"n":161,"o":12.86,"t":"2026-10-16T17:30:00Z","v":9484,"vw":12.866937},{"c":12.895,"h":12.895,"l":12.875,"n":204,"o":12.875,"t":"2026-10-16T17:35:00Z","v":21496,"vw":12.889029},{"c":12.925,"h":12.935,"l":12.88,"n":182,"o":12.895,"t":"2026-10-16T17:40:00Z","v":12408,"vw":12.90467},{"c":12.915,"h":12.93,"l":12.905,"n":165,"o":12.925,"t":"2026-10-16T17:45:00Z","v":10127,"vw":12.915291},{"c":12.885,"h":12.915,"l":12.88,"n":168,"o":12.915,"t":"2026-10-16T17:50:00Z","v":10179,"vw":12.89432},{"c":12.88,"h":12.9,"l":12.875,"n":233,"o":12.885,"t":"2026-10-16T17:55:00Z","v":15328,"vw":12.888225},{"c":12.875,"h":12.89,"l":12.87,"n":104,"o":12.885,"t":"2026-10-16T18:00:00Z","v":6102,"vw":12.881167},{"c":12.885,"h":12.885,"l":12.87,"n":204,"o":12.875,"t":"2026-10-16T18:05:00Z","v":13682,"vw":12.87904},{"c":12.885,"h":12.885,"l":12.875,"n":153,"o":12.885,"t":"2026-10-16T18:10:00Z","v":10855,"vw":12.878667},{"c":12.9,"h":12.9089,"l":12.885,"n":186,"o":12.89,"t":"2026-10-16T18:15:00Z","v":11757,"vw":12.899151},{"c":12.905,"h":12.915,"l":12.89,"n":177,"o":12.9,"t":"2026-10-16T18:20:00Z","v":10478,"vw":12.906262},{"c":12.905,"h":12.91,"l":12.895,"n":150,"o":12.905,"t":"2026-10-16T18:25:00Z","v":7563,"vw":12.902598},{"c":12.915,"h":12.915,"l":12.905,"n":182,"o":12.905,"t":"2026-10-16T18:30:00Z","v":9292,"vw":12.908458},{"c":12.905,"h":12.915,"l":12.895,"n":123,"o":12.915,"t":"2026-10-16T18:35:00Z","v":6223,"vw":12.904091},{"c":12.915,"h":12.92,"l":12.905,"n":176,"o":12.905,"t":"2026-10-16T18:40:00Z","v":9583,"vw":12.908771},{"c":12.885,"h":12.915,"l":12.88,"n":214,"o":12.91,"t":"2026-10-16T18:45:00Z","v":13432,"vw":12.901493},{"c":12.885,"h":12.895,"l":12.885,"n":192,"o":12.885,"t":"2026-10-16T18:50:00Z","v":17371,"vw":12.886638},{"c":12.845,"h":12.885,"l":12.84,"n":252,"o":12.885,"t":"2026-10-16T18:55:00Z","v":30719,"vw":12.866157},{"c":12.865,"h":12.875,"l":12.845,"n":291,"o":12.845,"t":"2026-10-16T19:00:00Z","v":23309,"vw":12.856803},{"c":12.865,"h":12.87,"l":12.86,"n":126,"o":12.865,"t":"2026-10-16T19:05:00Z","v":7081,"vw":12.865773},{"c":12.865,"h":12.875,"l":12.85,"n":242,"o":12.865,"t":"2026-10-16T19:10:00Z","v":18067,"vw":12.864982},{"c":12.865,"h":12.875,"l":12.86,"n":187,"o":12.865,"t":"2026-10-16T19:15:00Z","v":12225,"vw":12.867503},{"c":12.855,"h":12.885,"l":12.855,"n":265,"o":12.865,"t":"2026-10-16T19:20:00Z","v":17256,"vw":12.870682},{"c":12.855,"h":12.865,"l":12.85,"n":202,"o":12.855,"t":"2026-10-16T19:25:00Z","v":11434,"vw":12.856627},{"c":12.865,"h":12.875,"l":12.855,"n":330,"o":12.855,"t":"2026-10-16T19:30:00Z","v":23829,"vw":12.864655},{"c":12.855,"h":12.865,"l":12.855,"n":303,"o":12.865,"t":"2026-10-16T19:35:00Z","v":19887,"vw":12.859072},{"c":12.855,"h":12.875,"l":12.845,"n":470,"o":12.86,"t":"2026-10-16T19:40:00Z","v":38203,"vw":12.860191},{"c":12.875,"h":12.885,"l":12.855,"n":369,"o":12.855,"t":"2026-10-16T19:45:00Z","v":27208,"vw":12.873243},{"c":12.91,"h":12.91,"l":12.87,"n":622,"o":12.87,"t":"2026-10-16T19:50:00Z","v":48127,"vw":12.886794},{"c":12.88,"h":12.905,"l":12.865,"n":1957,"o":12.905,"t":"2026-10-16T19:55:00Z","v":168249,"vw":12.881485},{"c":12.87,"h":12.87,"l":12.87,"n":18,"o":12.87,"t":"2026-10-16T20:00:00Z","v":456373,"vw":12.87},{"c":12.88,"h":12.88,"l":12.88,"n":20,"o":12.88,"t":"2026-10-16T23:30:00Z","v":410,"vw":12.88},{"c":12.82,"h":12.82,"l":12.82,"n":1,"o":12.82,"t":"2026-10-19T11:00:00Z","v":200,"vw":12.82},{"c":12.8195,"h":12.8195,"l":12.8195,"n":1,"o":12.8195,"t":"2026-10-19T11:55:00Z","v":100,"vw":12.8195},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-10-19T12:25:00Z","v":197,"vw":12.81},{"c":12.94,"h":12.99,"l":12.77,"n":455,"o":12.8,"t":"2026-10-19T13:30:00Z","v":55247,"vw":12.880014},{"c":13.04,"h":13.05,"l":12.93,"n":215,"o":12.93,"t":"2026-10-19T13:35:00Z","v":14230,"vw":12.999553},{"c":13.04,"h":13.06,"l":12.972,"n":263,"o":13.03,"t":"2026-10-19T13:40:00Z","v":13748,"vw":13.017916},{"c":12.97,"h":13.03,"l":12.97,"n":217,"o":13.03,"t":"2026-10-19T13:45:00Z","v":13497,"vw":12.996361},{"c":12.97,"h":12.98,"l":12.945,"n":210,"o":12.98,"t":"2026-10-19T13:50:00Z","v":10652,"vw":12.96283},{"c":12.97,"h":13.025,"l":12.935,"n":430,"o":12.985,"t":"2026-10-19T13:55:00Z","v":29015,"vw":12.99107},{"c":13.025,"h":13.03,"l":12.945,"n":504,"o":12.955,"t":"2026-10-19T14:00:00Z","v":70503,"vw":12.971904},{"c":12.985,"h":13.04,"l":12.985,"n":329,"o":13.025,"t":"2026-10-19T14:05:00Z","v":28401,"vw":13.01728},{"c":12.965,"h":12.985,"l":12.942,"n":290,"o":12.975,"t":"2026-10-19T14:10:00Z","v":23640,"vw":12.970442},{"c":13.01,"h":13.065,"l":12.965,"n":548,"o":12.965,"t":"2026-10-19T14:15:00Z","v":52073,"vw":13.004992},{"c":12.995,"h":13.015,"l":12.975,"n":246,"o":13.005,"t":"2026-10-19T14:20:00Z","v":13745,"vw":12.99216},{"c":12.985,"h":12.995,"l":12.965,"n":288,"o":12.995,"t":"2026-10-19T14:25:00Z","v":17969,"vw":12.977846},{"c":12.945,"h":12.985,"l":12.945,"n":208,"o":12.985,"t":"2026-10-19T14:30:00Z","v":13237,"vw":12.959622},{"c":12.94,"h":12.96,"l":12.93,"n":236,"o":12.95,"t":"2026-10-19T14:35:00Z","v":13555,"vw":12.945649},{"c":12.945,"h":12.96,"l":12.935,"n":149,"o":12.935,"t":"2026-10-19T14:40:00Z","v":7258,"vw":12.946361},{"c":12.925,"h":12.94,"l":12.925,"n":258,"o":12.94,"t":"2026-10-19T14:45:00Z","v":13547,"vw":12.932196},{"c":12.965,"h":12.99,"l":12.91,"n":483,"o":12.925,"t":"2026-10-19T14:50:00Z","v":32327,"vw":12.942296},{"c":12.9,"h":12.98,"l":12.855,"n":367,"o":12.97,"t":"2026-10-19T14:55:00Z","v":22962,"vw":12.913599},{"c":12.89,"h":12.91,"l":12.875,"n":213,"o":12.895,"t":"2026-10-19T15:00:00Z","v":10318,"vw":12.895665},{"c":12.92,"h":12.94,"l":12.895,"n":231,"o":12.9,"t":"2026-10-19T15:05:00Z","v":12529,"vw":12.911632},{"c":12.97,"h":12.98,"l":12.92,"n":204,"o":12.92,"t":"2026-10-19T15:10:00Z","v":9815,"vw":12.956603},{"c":12.98,"h":12.9899,"l":12.97,"n":184,"o":12.97,"t":"2026-10-19T15:15:00Z","v":11091,"vw":12.977873},{"c":12.965,"h":12.985,"l":12.965,"n":197,"o":12.98,"t":"2026-10-19T15:20:00Z","v":8719,"vw":12.974821},{"c":12.955,"h":12.97,"l":12.945,"n":168,"o":12.96,"t":"2026-10-19T15:25:00Z","v":7827,"vw":12.953268},{"c":12.95,"h":12.97,"l":12.9486,"n":197,"o":12.96,"t":"2026-10-19T15:30:00Z","v":9610,"vw":12.958711},{"c":12.975,"h":12.985,"l":12.96,"n":168,"o":12.96,"t":"2026-10-19T15:35:00Z","v":7655,"vw":12.973402},{"c":12.96,"h":12.995,"l":12.96,"n":187,"o":12.975,"t":"2026-10-19T15:40:00Z","v":8092,"vw":12.977804},{"c":12.96,"h":12.98,"l":12.951,"n":180,"o":12.96,"t":"2026-10-19T15:45:00Z","v":8464,"vw":12.965441},{"c":12.92,"h":12.96,"l":12.915,"n":238,"o":12.955,"t":"2026-10-19T15:50:00Z","v":12262,"vw":12.930108},{"c":12.92,"h":12.935,"l":12.915,"n":220,"o":12.92,"t":"2026-10-19T15:55:00Z","v":13932,"vw":12.925182},{"c":12.895,"h":12.935,"l":12.885,"n":239,"o":12.93,"t":"2026-10-19T16:00:00Z","v":14377,"vw":12.903289},{"c":12.9,"h":12.92,"l":12.885,"n":181,"o":12.9,"t":"2026-10-19T16:05:00Z","v":9362,"vw":12.898011},{"c":12.915,"h":12.92,"l":12.89,"n":149,"o":12.895,"t":"2026-10-19T16:10:00Z","v":7292,"vw":12.903439},{"c":12.895,"h":12.915,"l":12.895,"n":185,"o":12.915,"t":"2026-10-19T16:15:00Z","v":14595,"vw":12.906351},{"c":12.885,"h":12.905,"l":12.87,"n":236,"o":12.895,"t":"2026-10-19T16:20:00Z","v":12816,"vw":12.889459},{"c":12.885,"h":12.89,"l":12.855,"n":157,"o":12.885,"t":"2026-10-19T16:25:00Z","v":9697,"vw":12.877008},{"c":12.875,"h":12.89,"l":12.875,"n":206,"o":12.89,"t":"2026-10-19T16:30:00Z","v":8656,"vw":12.88289},{"c":12.9,"h":12.905,"l":12.87,"n":342,"o":12.88,"t":"2026-10-19T16:35:00Z","v":18921,"vw":12.886448},{"c":12.895,"h":12.905,"l":12.89,"n":153,"o":12.895,"t":"2026-10-19T16:40:00Z","v":9236,"vw":12.89931},{"c":12.91,"h":12.91,"l":12.895,"n":216,"o":12.895,"t":"2026-10-19T16:45:00Z","v":8995,"vw":12.901706},{"c":12.9,"h":12.92,"l":12.89,"n":169,"o":12.92,"t":"2026-10-19T16:50:00Z","v":10473,"vw":12.906703},{"c":12.895,"h":12.9,"l":12.895,"n":118,"o":12.895,"t":"2026-10-19T16:55:00Z","v":4894,"vw":12.89842},{"c":12.865,"h":12.9,"l":12.865,"n":241,"o":12.9,"t":"2026-10-19T17:00:00Z","v":19093,"vw":12.877047},{"c":12.865,"h":12.87,"l":12.865,"n":174,"o":12.87,"t":"2026-10-19T17:05:00Z","v":8148,"vw":12.866303},{"c":12.865,"h":12.87,"l":12.855,"n":188,"o":12.865,"t":"2026-10-19T17:10:00Z","v":11135,"vw":12.861206},{"c":12.87,"h":12.89,"l":12.865,"n":234,"o":12.87,"t":"2026-10-19T17:15:00Z","v":11768,"vw":12.881407},{"c":12.87,"h":12.88,"l":12.865,"n":186,"o":12.87,"t":"2026-10-19T17:20:00Z","v":8939,"vw":12.87027},{"c":12.87,"h":12.88,"l":12.865,"n":175,"o":12.865,"t":"2026-10-19T17:25:00Z","v":9451,"vw":12.871427},{"c":12.8589,"h":12.87,"l":12.855,"n":176,"o":12.865,"t":"2026-10-19T17:30:00Z","v":7619,"vw":12.865351},{"c":12.875,"h":12.88,"l":12.855,"n":198,"o":12.86,"t":"2026-10-19T17:35:00Z","v":10510,"vw":12.867726},{"c":12.89,"h":12.905,"l":12.875,"n":229,"o":12.88,"t":"2026-10-19T17:40:00Z","v":12357,"vw":12.887773},{"c":12.8712,"h":12.895,"l":12.8712,"n":164,"o":12.89,"t":"2026-10-19T17:45:00Z","v":7890,"vw":12.884968},{"c":12.895,"h":12.905,"l":12.875,"n":221,"o":12.88,"t":"2026-10-19T17:50:00Z","v":10569,"vw":12.888545},{"c":12.9,"h":12.9,"l":12.895,"n":136,"o":12.9,"t":"2026-10-19T17:55:00Z","v":5283,"vw":12.898684},{"c":12.895,"h":12.9,"l":12.88,"n":220,"o":12.9,"t":"2026-10-19T18:00:00Z","v":20981,"vw":12.894015},{"c":12.89,"h":12.9,"l":12.885,"n":163,"o":12.9,"t":"2026-10-19T18:05:00Z","v":7041,"vw":12.892867},{"c":12.895,"h":12.9,"l":12.88,"n":267,"o":12.885,"t":"2026-10-19T18:10:00Z","v":18641,"vw":12.887852},{"c":12.895,"h":12.905,"l":12.89,"n":188,"o":12.9,"t":"2026-10-19T18:15:00Z","v":10211,"vw":12.89974},{"c":12.905,"h":12.91,"l":12.895,"n":236,"o":12.9,"t":"2026-10-19T18:20:00Z","v":10018,"vw":12.900558},{"c":12.905,"h":12.92,"l":12.9,"n":233,"o":12.905,"t":"2026-10-19T18:25:00Z","v":13904,"vw":12.909786},{"c":12.915,"h":12.92,"l":12.905,"n":222,"o":12.905,"t":"2026-10-19T18:30:00Z","v":7990,"vw":12.913757},{"c":12.93,"h":12.93,"l":12.905,"n":214,"o":12.915,"t":"2026-10-19T18:35:00Z","v":10480,"vw":12.914683},{"c":12.93,"h":12.93,"l":12.925,"n":153,"o":12.93,"t":"2026-10-19T18:40:00Z","v":6026,"vw":12.926857},{"c":12.915,"h":12.93,"l":12.915,"n":264,"o":12.93,"t":"2026-10-19T18:45:00Z","v":13967,"vw":12.919637},{"c":12.8801,"h":12.91,"l":12.875,"n":288,"o":12.91,"t":"2026-10-19T18:50:00Z","v":21998,"vw":12.886061},{"c":12.875,"h":12.89,"l":12.865,"n":236,"o":12.885,"t":"2026-10-19T18:55:00Z","v":14167,"vw":12.876424},{"c":12.895,"h":12.9,"l":12.875,"n":166,"o":12.875,"t":"2026-10-19T19:00:00Z","v":8819,"vw":12.887534},{"c":12.875,"h":12.92,"l":12.87,"n":315,"o":12.895,"t":"2026-10-19T19:05:00Z","v":38455,"vw":12.906321},{"c":12.875,"h":12.88,"l":12.865,"n":212,"o":12.87,"t":"2026-10-19T19:10:00Z","v":11636,"vw":12.87258},{"c":12.865,"h":12.88,"l":12.865,"n":203,"o":12.88,"t":"2026-10-19T19:15:00Z","v":10806,"vw":12.872502},{"c":12.855,"h":12.87,"l":12.855,"n":229,"o":12.865,"t":"2026-10-19T19:20:00Z","v":12488,"vw":12.860606},{"c":12.825,"h":12.855,"l":12.825,"n":406,"o":12.855,"t":"2026-10-19T19:25:00Z","v":27345,"vw":12.846767},{"c":12.795,"h":12.84,"l":12.79,"n":482,"o":12.83,"t":"2026-10-19T19:30:00Z","v":36163,"vw":12.818598},{"c":12.795,"h":12.82,"l":12.795,"n":371,"o":12.795,"t":"2026-10-19T19:35:00Z","v":26053,"vw":12.807344},{"c":12.82,"h":12.82,"l":12.795,"n":396,"o":12.8,"t":"2026-10-19T19:40:00Z","v":27567,"vw":12.805674},{"c":12.81,"h":12.84,"l":12.805,"n":533,"o":12.815,"t":"2026-10-19T19:45:00Z","v":37627,"vw":12.823137},{"c":12.835,"h":12.845,"l":12.77,"n":1039,"o":12.8,"t":"2026-10-19T19:50:00Z","v":86547,"vw":12.812676},{"c":12.785,"h":12.84,"l":12.765,"n":1977,"o":12.835,"t":"2026-10-19T19:55:00Z","v":181071,"vw":12.793314},{"c":12.79,"h":12.8,"l":12.79,"n":42,"o":12.79,"t":"2026-10-19T20:00:00Z","v":594256,"vw":12.790003},{"c":12.9449,"h":12.9449,"l":12.9449,"n":1,"o":12.9449,"t":"2026-10-19T20:20:00Z","v":100,"vw":12.9449},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-10-19T20:50:00Z","v":100,"vw":12.81},{"c":12.85,"h":12.85,"l":12.85,"n":7,"o":12.85,"t":"2026-10-20T11:25:00Z","v":110,"vw":12.85},{"c":12.69,"h":12.69,"l":12.69,"n":1,"o":12.69,"t":"2026-10-20T11:55:00Z","v":250,"vw":12.69},{"c":12.75,"h":12.9,"l":12.7,"n":52,"o":12.9,"t":"2026-10-20T12:05:00Z","v":4825,"vw":12.884043},{"c":12.85,"h":12.85,"l":12.83,"n":9,"o":12.83,"t":"2026-10-20T13:05:00Z","v":505,"vw":12.845781},{"c":12.9,"h":12.9,"l":12.75,"n":22,"o":12.75,"t":"2026-10-20T13:25:00Z","v":3744,"vw":12.893447},{"c":12.905,"h":12.93,"l":12.78,"n":110,"o":12.78,"t":"2026-10-20T13:30:00Z","v":15819,"vw":12.869742},{"c":12.97,"h":12.98,"l":12.93,"n":176,"o":12.93,"t":"2026-10-20T13:35:00Z","v":12952,"vw":12.943424},{"c":12.99,"h":13.02,"l":12.945,"n":237,"o":12.969,"t":"2026-10-20T13:40:00Z","v":16513,"vw":12.987519},{"c":13.08,"h":13.11,"l":12.985,"n":339,"o":13.02,"t":"2026-10-20T13:45:00Z","v":21353,"vw":13.041083},{"c":13.09,"h":13.1,"l":13.06,"n":207,"o":13.08,"t":"2026-10-20T13:50:00Z","v":10965,"vw":13.076439},{"c":13.06,"h":13.0901,"l":13.03,"n":122,"o":13.0901,"t":"2026-10-20T13:55:00Z","v":10926,"vw":13.055266},{"c":12.96,"h":13.06,"l":12.96,"n":304,"o":13.05,"t":"2026-10-20T14:00:00Z","v":19940,"vw":13.012485},{"c":12.97,"h":12.97,"l":12.91,"n":257,"o":12.95,"t":"2026-10-20T14:05:00Z","v":17533,"vw":12.933976},{"c":12.93,"h":12.965,"l":12.93,"n":161,"o":12.965,"t":"2026-10-20T14:10:00Z","v":7511,"vw":12.949587},{"c":12.94,"h":12.9501,"l":12.92,"n":334,"o":12.925,"t":"2026-10-20T14:15:00Z","v":68636,"vw":12.939088},{"c":12.995,"h":13.015,"l":12.95,"n":305,"o":12.95,"t":"2026-10-20T14:20:00Z","v":14318,"vw":12.98976},{"c":12.99,"h":13.005,"l":12.975,"n":285,"o":12.99,"t":"2026-10-20T14:25:00Z","v":14320,"vw":12.987542},{"c":13.005,"h":13.04,"l":12.99,"n":248,"o":12.99,"t":"2026-10-20T14:30:00Z","v":11205,"vw":13.017136},{"c":13.04,"h":13.05,"l":13.01,"n":168,"o":13.01,"t":"2026-10-20T14:35:00Z","v":8197,"vw":13.02765},{"c":13.06,"h":13.06,"l":13.035,"n":136,"o":13.05,"t":"2026-10-20T14:40:00Z","v":5766,"vw":13.05021},{"c":13.04,"h":13.055,"l":13.025,"n":211,"o":13.055,"t":"2026-10-20T14:45:00Z","v":10036,"vw":13.041149},{"c":13.075,"h":13.08,"l":13.055,"n":200,"o":13.06,"t":"2026-10-20T14:50:00Z","v":10675,"vw":13.064562},{"c":13.06,"h":13.08,"l":13.045,"n":287,"o":13.075,"t":"2026-10-20T14:55:00Z","v":14923,"vw":13.069253},{"c":13.03,"h":13.055,"l":13.02,"n":165,"o":13.055,"t":"2026-10-20T15:00:00Z","v":10989,"vw":13.045876},{"c":13.01,"h":13.02,"l":12.97,"n":377,"o":13.02,"t":"2026-10-20T15:05:00Z","v":26586,"vw":12.989185},{"c":12.99,"h":13.025,"l":12.99,"n":196,"o":13.01,"t":"2026-10-20T15:10:00Z","v":7595,"vw":13.008297},{"c":13.035,"h":13.035,"l":13.01,"n":109,"o":13.01,"t":"2026-10-20T15:15:00Z","v":3926,"vw":13.025107},{"c":13.04,"h":13.06,"l":13.0299,"n":209,"o":13.04,"t":"2026-10-20T15:20:00Z","v":9925,"vw":13.038872},{"c":13.035,"h":13.055,"l":13.02,"n":148,"o":13.035,"t":"2026-10-20T15:25:00Z","v":5616,"vw":13.034158},{"c":13.025,"h":13.035,"l":13.025,"n":103,"o":13.03,"t":"2026-10-20T15:30:00Z","v":3022,"vw":13.031189},{"c":13.04,"h":13.04,"l":13.02,"n":138,"o":13.02,"t":"2026-10-20T15:35:00Z","v":5305,"vw":13.031846},{"c":13.05,"h":13.055,"l":13.045,"n":119,"o":13.05,"t":"2026-10-20T15:40:00Z","v":3671,"vw":13.050729},{"c":13.045,"h":13.045,"l":13.045,"n":57,"o":13.045,"t":"2026-10-20T15:45:00Z","v":1562,"vw":13.045},{"c":13.05,"h":13.055,"l":13.04,"n":154,"o":13.045,"t":"2026-10-20T15:50:00Z","v":8785,"vw":13.048928},{"c":13.035,"h":13.04,"l":13.03,"n":49,"o":13.04,"t":"2026-10-20T15:55:00Z","v":1793,"vw":13.034331},{"c":13.05,"h":13.05,"l":13.04,"n":112,"o":13.04,"t":"2026-10-20T16:00:00Z","v":4465,"vw":13.040985},{"c":13.021,"h":13.055,"l":13.021,"n":104,"o":13.05,"t":"2026-10-20T16:05:00Z","v":7869,"vw":13.040671},{"c":13.035,"h":13.0399,"l":13.015,"n":127,"o":13.025,"t":"2026-10-20T16:10:00Z","v":5421,"vw":13.022599},{"c":13.035,"h":13.035,"l":13.02,"n":130,"o":13.035,"t":"2026-10-20T16:15:00Z","v":6012,"vw":13.030563},{"c":13.01,"h":13.04,"l":13.01,"n":161,"o":13.03,"t":"2026-10-20T16:20:00Z","v":6053,"vw":13.031954},{"c":13.0199,"h":13.02,"l":13.0092,"n":62,"o":13.0092,"t":"2026-10-20T16:25:00Z","v":2951,"vw":13.011064},{"c":13.015,"h":13.02,"l":13.005,"n":224,"o":13.015,"t":"2026-10-20T16:30:00Z","v":6856,"vw":13.009911},{"c":13.025,"h":13.025,"l":13.015,"n":129,"o":13.015,"t":"2026-10-20T16:35:00Z","v":5011,"vw":13.021825},{"c":13.065,"h":13.065,"l":13.02,"n":251,"o":13.025,"t":"2026-10-20T16:40:00Z","v":14473,"vw":13.032686},{"c":13.075,"h":13.075,"l":13.06,"n":154,"o":13.065,"t":"2026-10-20T16:45:00Z","v":5204,"vw":13.068372},{"c":13.065,"h":13.075,"l":13.055,"n":194,"o":13.075,"t":"2026-10-20T16:50:00Z","v":7258,"vw":13.064905},{"c":13.075,"h":13.075,"l":13.065,"n":167,"o":13.065,"t":"2026-10-20T16:55:00Z","v":4356,"vw":13.072031},{"c":13.055,"h":13.075,"l":13.045,"n":202,"o":13.075,"t":"2026-10-20T17:00:00Z","v":9425,"vw":13.06169},{"c":13.055,"h":13.055,"l":13.05,"n":129,"o":13.055,"t":"2026-10-20T17:05:00Z","v":3620,"vw":13.053283},{"c":13.015,"h":13.055,"l":13.005,"n":181,"o":13.05,"t":"2026-10-20T17:10:00Z","v":10200,"vw":13.036787},{"c":13.055,"h":13.055,"l":13.015,"n":214,"o":13.015,"t":"2026-10-20T17:15:00Z","v":9162,"vw":13.031787},{"c":13.075,"h":13.075,"l":13.055,"n":160,"o":13.055,"t":"2026-10-20T17:20:00Z","v":6055,"vw":13.060849},{"c":13.075,"h":13.08,"l":13.075,"n":141,"o":13.075,"t":"2026-10-20T17:25:00Z","v":7314,"vw":13.077662},{"c":13.065,"h":13.08,"l":13.06,"n":154,"o":13.08,"t":"2026-10-20T17:30:00Z","v":5834,"vw":13.070926},{"c":13.035,"h":13.065,"l":13.035,"n":162,"o":13.065,"t":"2026-10-20T17:35:00Z","v":8178,"vw":13.054011},{"c":13.045,"h":13.045,"l":13.021,"n":284,"o":13.035,"t":"2026-10-20T17:40:00Z","v":12794,"vw":13.035782},{"c":13.06,"h":13.065,"l":13.045,"n":216,"o":13.045,"t":"2026-10-20T17:45:00Z","v":5395,"vw":13.055279},{"c":13.055,"h":13.06,"l":13.04,"n":270,"o":13.06,"t":"2026-10-20T17:50:00Z","v":12466,"vw":13.048476},{"c":13.045,"h":13.055,"l":13.045,"n":195,"o":13.055,"t":"2026-10-20T17:55:00Z","v":5444,"vw":13.051297},{"c":13.06,"h":13.06,"l":13.045,"n":216,"o":13.05,"t":"2026-10-20T18:00:00Z","v":5862,"vw":13.053551},{"c":13.04,"h":13.06,"l":13.04,"n":267,"o":13.055,"t":"2026-10-20T18:05:00Z","v":10565,"vw":13.051285},{"c":13.045,"h":13.05,"l":13.045,"n":139,"o":13.045,"t":"2026-10-20T18:10:00Z","v":3949,"vw":13.046326},{"c":13.06,"h":13.06,"l":13.045,"n":215,"o":13.045,"t":"2026-10-20T18:15:00Z","v":12133,"vw":13.052982},{"c":13.055,"h":13.065,"l":13.05,"n":249,"o":13.06,"t":"2026-10-20T18:20:00Z","v":12346,"vw":13.060671},{"c":13.045,"h":13.05,"l":13.045,"n":165,"o":13.05,"t":"2026-10-20T18:25:00Z","v":5224,"vw":13.045678},{"c":13.055,"h":13.06,"l":13.045,"n":172,"o":13.05,"t":"2026-10-20T18:30:00Z","v":7705,"vw":13.052306},{"c":13.065,"h":13.075,"l":13.06,"n":204,"o":13.06,"t":"2026-10-20T18:35:00Z","v":8531,"vw":13.065465},{"c":13.035,"h":13.07,"l":13.03,"n":189,"o":13.07,"t":"2026-10-20T18:40:00Z","v":20221,"vw":13.054049},{"c":13.035,"h":13.045,"l":13.035,"n":216,"o":13.035,"t":"2026-10-20T18:45:00Z","v":9810,"vw":13.037982},{"c":13.045,"h":13.045,"l":13.025,"n":187,"o":13.035,"t":"2026-10-20T18:50:00Z","v":11982,"vw":13.034664},{"c":13.035,"h":13.055,"l":13.035,"n":351,"o":13.05,"t":"2026-10-20T18:55:00Z","v":35057,"vw":13.047624},{"c":13.035,"h":13.045,"l":13.03,"n":393,"o":13.04,"t":"2026-10-20T19:00:00Z","v":30457,"vw":13.034836},{"c":13.035,"h":13.04,"l":13.03,"n":159,"o":13.035,"t":"2026-10-20T19:05:00Z","v":6933,"vw":13.035117},{"c":13,"h":13.035,"l":12.995,"n":314,"o":13.035,"t":"2026-10-20T19:10:00Z","v":20432,"vw":13.01847},{"c":13.005,"h":13.005,"l":12.99,"n":292,"o":12.995,"t":"2026-10-20T19:15:00Z","v":14814,"vw":12.998867},{"c":12.965,"h":13.005,"l":12.965,"n":210,"o":13.005,"t":"2026-10-20T19:20:00Z","v":11325,"vw":12.985119},{"c":12.9585,"h":12.965,"l":12.955,"n":225,"o":12.965,"t":"2026-10-20T19:25:00Z","v":9156,"vw":12.961315},{"c":12.965,"h":12.965,"l":12.945,"n":379,"o":12.955,"t":"2026-10-20T19:30:00Z","v":21851,"vw":12.952697},{"c":12.965,"h":12.9688,"l":12.95,"n":435,"o":12.965,"t":"2026-10-20T19:35:00Z","v":22570,"vw":12.958252},{"c":13.005,"h":13.005,"l":12.965,"n":378,"o":12.965,"t":"2026-10-20T19:40:00Z","v":24508,"vw":12.980992},{"c":13.015,"h":13.025,"l":12.99,"n":820,"o":13.005,"t":"2026-10-20T19:45:00Z","v":74047,"vw":13.004933},{"c":12.995,"h":13.035,"l":12.99,"n":727,"o":13.02,"t":"2026-10-20T19:50:00Z","v":46911,"vw":13.00848},{"c":13.03,"h":13.045,"l":12.995,"n":1770,"o":13,"t":"2026-10-20T19:55:00Z","v":143530,"vw":13.025658},{"c":12.98,"h":13.02,"l":12.97,"n":35,"o":13.02,"t":"2026-10-20T20:00:00Z","v":431088,"vw":13.019928},{"c":12.8637,"h":12.95,"l":12.8637,"n":3,"o":12.95,"t":"2026-10-20T21:15:00Z","v":521,"vw":12.91548},{"c":13.0003,"h":13.01,"l":13.0003,"n":2,"o":13.01,"t":"2026-10-20T21:50:00Z","v":230,"vw":13.00515},{"c":12.87,"h":12.87,"l":12.87,"n":1,"o":12.87,"t":"2026-10-20T21:55:00Z","v":150,"vw":12.87},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-20T23:35:00Z","v":520,"vw":12.99},{"c":13.08,"h":13.11,"l":12.94,"n":98,"o":13.02,"t":"2026-10-21T13:30:00Z","v":21841,"vw":13.022945},{"c":13.1,"h":13.13,"l":13.07,"n":240,"o":13.09,"t":"2026-10-21T13:35:00Z","v":14755,"vw":13.103031},{"c":13.02,"h":13.11,"l":13.015,"n":181,"o":13.1,"t":"2026-10-21T13:40:00Z","v":8336,"vw":13.057493},{"c":13.015,"h":13.02,"l":13,"n":114,"o":13.02,"t":"2026-10-21T13:45:00Z","v":6530,"vw":13.008799},{"c":13.03,"h":13.03,"l":13.01,"n":110,"o":13.015,"t":"2026-10-21T13:50:00Z","v":4609,"vw":13.022792},{"c":13.02,"h":13.06,"l":13,"n":221,"o":13.04,"t":"2026-10-21T13:55:00Z","v":12830,"vw":13.017698},{"c":12.975,"h":13.02,"l":12.97,"n":225,"o":13.02,"t":"2026-10-21T14:00:00Z","v":60767,"vw":12.99366},{"c":12.975,"h":12.975,"l":12.93,"n":181,"o":12.96,"t":"2026-10-21T14:05:00Z","v":8771,"vw":12.945336},{"c":13.015,"h":13.015,"l":12.98,"n":145,"o":12.98,"t":"2026-10-21T14:10:00Z","v":6747,"vw":13.004567},{"c":13.005,"h":13.018,"l":13.005,"n":182,"o":13.01,"t":"2026-10-21T14:15:00Z","v":8654,"vw":13.009897},{"c":13.03,"h":13.045,"l":13.005,"n":153,"o":13.005,"t":"2026-10-21T14:20:00Z","v":6497,"vw":13.023842},{"c":13.025,"h":13.03,"l":13.0161,"n":117,"o":13.025,"t":"2026-10-21T14:25:00Z","v":3418,"vw":13.022694},{"c":13.0511,"h":13.06,"l":13.025,"n":225,"o":13.025,"t":"2026-10-21T14:30:00Z","v":12859,"vw":13.046361},{"c":13.0897,"h":13.0897,"l":13.06,"n":108,"o":13.06,"t":"2026-10-21T14:35:00Z","v":3980,"vw":13.074337},{"c":13.19,"h":13.19,"l":13.085,"n":455,"o":13.085,"t":"2026-10-21T14:40:00Z","v":46084,"vw":13.117565},{"c":13.25,"h":13.26,"l":13.184,"n":284,"o":13.1843,"t":"2026-10-21T14:45:00Z","v":20563,"vw":13.230395},{"c":13.275,"h":13.295,"l":13.255,"n":193,"o":13.255,"t":"2026-10-21T14:50:00Z","v":9960,"vw":13.280003},{"c":13.26,"h":13.28,"l":13.26,"n":137,"o":13.28,"t":"2026-10-21T14:55:00Z","v":3901,"vw":13.2694},{"c":13.29,"h":13.3077,"l":13.265,"n":208,"o":13.265,"t":"2026-10-21T15:00:00Z","v":11134,"vw":13.288444},{"c":13.275,"h":13.295,"l":13.275,"n":128,"o":13.29,"t":"2026-10-21T15:05:00Z","v":5091,"vw":13.28536},{"c":13.28,"h":13.285,"l":13.275,"n":102,"o":13.275,"t":"2026-10-21T15:10:00Z","v":2795,"vw":13.280436},{"c":13.275,"h":13.275,"l":13.265,"n":97,"o":13.275,"t":"2026-10-21T15:15:00Z","v":3213,"vw":13.269338},{"c":13.28,"h":13.285,"l":13.275,"n":141,"o":13.275,"t":"2026-10-21T15:20:00Z","v":5769,"vw":13.280571},{"c":13.315,"h":13.315,"l":13.28,"n":219,"o":13.28,"t":"2026-10-21T15:25:00Z","v":12042,"vw":13.299836},{"c":13.305,"h":13.31,"l":13.305,"n":96,"o":13.31,"t":"2026-10-21T15:30:00Z","v":2539,"vw":13.305769},{"c":13.295,"h":13.305,"l":13.285,"n":175,"o":13.305,"t":"2026-10-21T15:35:00Z","v":6854,"vw":13.294713},{"c":13.27,"h":13.295,"l":13.27,"n":115,"o":13.295,"t":"2026-10-21T15:40:00Z","v":4774,"vw":13.28041},{"c":13.3,"h":13.305,"l":13.245,"n":469,"o":13.275,"t":"2026-10-21T15:45:00Z","v":46415,"vw":13.271129},{"c":13.305,"h":13.3198,"l":13.305,"n":136,"o":13.31,"t":"2026-10-21T15:50:00Z","v":5375,"vw":13.310769},{"c":13.315,"h":13.315,"l":13.295,"n":165,"o":13.305,"t":"2026-10-21T15:55:00Z","v":27451,"vw":13.29858},{"c":13.305,"h":13.32,"l":13.305,"n":143,"o":13.32,"t":"2026-10-21T16:00:00Z","v":5431,"vw":13.311941},{"c":13.365,"h":13.365,"l":13.305,"n":150,"o":13.305,"t":"2026-10-21T16:05:00Z","v":9634,"vw":13.32984},{"c":13.345,"h":13.36,"l":13.325,"n":348,"o":13.36,"t":"2026-10-21T16:10:00Z","v":49830,"vw":13.337377},{"c":13.315,"h":13.345,"l":13.3,"n":285,"o":13.345,"t":"2026-10-21T16:15:00Z","v":28674,"vw":13.32308},{"c":13.345,"h":13.35,"l":13.315,"n":111,"o":13.315,"t":"2026-10-21T16:20:00Z","v":5193,"vw":13.333874},{"c":13.385,"h":13.385,"l":13.33,"n":363,"o":13.335,"t":"2026-10-21T16:25:00Z","v":120247,"vw":13.334515},{"c":13.39,"h":13.4,"l":13.3838,"n":154,"o":13.385,"t":"2026-10-21T16:30:00Z","v":7487,"vw":13.390175},{"c":13.4,"h":13.405,"l":13.34,"n":444,"o":13.385,"t":"2026-10-21T16:35:00Z","v":31427,"vw":13.366992},{"c":13.395,"h":13.395,"l":13.37,"n":170,"o":13.395,"t":"2026-10-21T16:40:00Z","v":8990,"vw":13.381762},{"c":13.405,"h":13.405,"l":13.385,"n":185,"o":13.39,"t":"2026-10-21T16:45:00Z","v":8579,"vw":13.39394},{"c":13.405,"h":13.415,"l":13.405,"n":157,"o":13.405,"t":"2026-10-21T16:50:00Z","v":6966,"vw":13.408182},{"c":13.391,"h":13.415,"l":13.391,"n":152,"o":13.405,"t":"2026-10-21T16:55:00Z","v":8315,"vw":13.406114},{"c":13.335,"h":13.39,"l":13.33,"n":255,"o":13.39,"t":"2026-10-21T17:00:00Z","v":20180,"vw":13.362298},{"c":13.305,"h":13.34,"l":13.29,"n":208,"o":13.335,"t":"2026-10-21T17:05:00Z","v":51634,"vw":13.328079},{"c":13.235,"h":13.325,"l":13.235,"n":353,"o":13.31,"t":"2026-10-21T17:10:00Z","v":24310,"vw":13.287342},{"c":13.165,"h":13.235,"l":13.165,"n":234,"o":13.235,"t":"2026-10-21T17:15:00Z","v":11513,"vw":13.199369},{"c":13.165,"h":13.175,"l":13.165,"n":223,"o":13.165,"t":"2026-10-21T17:20:00Z","v":8956,"vw":13.168978},{"c":13.195,"h":13.195,"l":13.165,"n":177,"o":13.165,"t":"2026-10-21T17:25:00Z","v":8724,"vw":13.175995},{"c":13.195,"h":13.205,"l":13.191,"n":152,"o":13.195,"t":"2026-10-21T17:30:00Z","v":8061,"vw":13.197687},{"c":13.185,"h":13.215,"l":13.185,"n":259,"o":13.195,"t":"2026-10-21T17:35:00Z","v":12934,"vw":13.20217},{"c":13.215,"h":13.22,"l":13.185,"n":165,"o":13.185,"t":"2026-10-21T17:40:00Z","v":6488,"vw":13.208077},{"c":13.185,"h":13.225,"l":13.18,"n":255,"o":13.215,"t":"2026-10-21T17:45:00Z","v":19385,"vw":13.204498},{"c":13.195,"h":13.195,"l":13.175,"n":207,"o":13.19,"t":"2026-10-21T17:50:00Z","v":9688,"vw":13.186302},{"c":13.135,"h":13.195,"l":13.125,"n":332,"o":13.195,"t":"2026-10-21T17:55:00Z","v":17286,"vw":13.159159},{"c":13.145,"h":13.145,"l":13.13,"n":251,"o":13.135,"t":"2026-10-21T18:00:00Z","v":10716,"vw":13.136749},{"c":13.15,"h":13.15,"l":13.145,"n":139,"o":13.145,"t":"2026-10-21T18:05:00Z","v":4549,"vw":13.145498},{"c":13.165,"h":13.17,"l":13.145,"n":322,"o":13.145,"t":"2026-10-21T18:10:00Z","v":16582,"vw":13.156888},{"c":13.185,"h":13.21,"l":13.155,"n":328,"o":13.165,"t":"2026-10-21T18:15:00Z","v":23470,"vw":13.179707},{"c":13.175,"h":13.18,"l":13.17,"n":151,"o":13.18,"t":"2026-10-21T18:20:00Z","v":7888,"vw":13.175471},{"c":13.155,"h":13.175,"l":13.14,"n":304,"o":13.175,"t":"2026-10-21T18:25:00Z","v":18190,"vw":13.156457},{"c":13.155,"h":13.155,"l":13.14,"n":284,"o":13.155,"t":"2026-10-21T18:30:00Z","v":17696,"vw":13.148687},{"c":13.155,"h":13.165,"l":13.15,"n":253,"o":13.155,"t":"2026-10-21T18:35:00Z","v":13530,"vw":13.156277},{"c":13.17,"h":13.17,"l":13.145,"n":383,"o":13.1501,"t":"2026-10-21T18:40:00Z","v":25747,"vw":13.156426},{"c":13.15,"h":13.17,"l":13.15,"n":256,"o":13.165,"t":"2026-10-21T18:45:00Z","v":14601,"vw":13.158277},{"c":13.135,"h":13.155,"l":13.12,"n":266,"o":13.155,"t":"2026-10-21T18:50:00Z","v":19040,"vw":13.133919},{"c":13.075,"h":13.135,"l":13.075,"n":294,"o":13.135,"t":"2026-10-21T18:55:00Z","v":17695,"vw":13.097257},{"c":13.075,"h":13.085,"l":13.065,"n":236,"o":13.075,"t":"2026-10-21T19:00:00Z","v":14032,"vw":13.075295},{"c":13.075,"h":13.0869,"l":13.045,"n":301,"o":13.075,"t":"2026-10-21T19:05:00Z","v":18218,"vw":13.070905},{"c":13.065,"h":13.07,"l":13.045,"n":300,"o":13.06,"t":"2026-10-21T19:10:00Z","v":20093,"vw":13.058174},{"c":13.085,"h":13.105,"l":13.07,"n":380,"o":13.07,"t":"2026-10-21T19:15:00Z","v":25832,"vw":13.090299},{"c":13.115,"h":13.115,"l":13.085,"n":255,"o":13.085,"t":"2026-10-21T19:20:00Z","v":14731,"vw":13.100944},{"c":13.115,"h":13.12,"l":13.09,"n":448,"o":13.115,"t":"2026-10-21T19:25:00Z","v":34255,"vw":13.109322},{"c":13.18,"h":13.195,"l":13.115,"n":489,"o":13.115,"t":"2026-10-21T19:30:00Z","v":33887,"vw":13.157281},{"c":13.17,"h":13.185,"l":13.17,"n":389,"o":13.18,"t":"2026-10-21T19:35:00Z","v":29398,"vw":13.179081},{"c":13.185,"h":13.195,"l":13.165,"n":518,"o":13.17,"t":"2026-10-21T19:40:00Z","v":35970,"vw":13.183605},{"c":13.185,"h":13.205,"l":13.18,"n":761,"o":13.185,"t":"2026-10-21T19:45:00Z","v":53708,"vw":13.1906},{"c":13.195,"h":13.205,"l":13.185,"n":903,"o":13.185,"t":"2026-10-21T19:50:00Z","v":57764,"vw":13.190593},{"c":13.155,"h":13.195,"l":13.115,"n":2268,"o":13.19,"t":"2026-10-21T19:55:00Z","v":209028,"vw":13.143918},{"c":13.15,"h":13.15,"l":13.15,"n":24,"o":13.15,"t":"2026-10-21T20:00:00Z","v":316165,"vw":13.15},{"c":13.17,"h":13.17,"l":13.17,"n":1,"o":13.17,"t":"2026-10-21T20:45:00Z","v":100,"vw":13.17},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-21T21:10:00Z","v":100,"vw":13.2},{"c":13.25,"h":13.25,"l":13.25,"n":3,"o":13.25,"t":"2026-10-22T08:45:00Z","v":102,"vw":13.25},{"c":13.16,"h":13.25,"l":13.16,"n":7,"o":13.25,"t":"2026-10-22T11:25:00Z","v":501,"vw":13.2275},{"c":13.2,"h":13.2,"l":13.2,"n":3,"o":13.2,"t":"2026-10-22T11:35:00Z","v":372,"vw":13.2},{"c":13.3,"h":13.4,"l":13.15,"n":61,"o":13.15,"t":"2026-10-22T13:10:00Z","v":8479,"vw":13.299145},{"c":13.32,"h":13.345,"l":13.24,"n":66,"o":13.24,"t":"2026-10-22T13:30:00Z","v":12057,"vw":13.255191},{"c":13.28,"h":13.33,"l":13.245,"n":235,"o":13.31,"t":"2026-10-22T13:35:00Z","v":15412,"vw":13.305671},{"c":13.31,"h":13.33,"l":13.28,"n":53,"o":13.28,"t":"2026-10-22T13:40:00Z","v":3559,"vw":13.306293},{"c":13.34,"h":13.36,"l":13.325,"n":158,"o":13.33,"t":"2026-10-22T13:45:00Z","v":9722,"vw":13.34182},{"c":13.355,"h":13.365,"l":13.33,"n":83,"o":13.34,"t":"2026-10-22T13:50:00Z","v":8107,"vw":13.35229},{"c":13.38,"h":13.39,"l":13.34,"n":155,"o":13.3424,"t":"2026-10-22T13:55:00Z","v":12887,"vw":13.362791},{"c":13.405,"h":13.425,"l":13.4,"n":168,"o":13.4,"t":"2026-10-22T14:00:00Z","v":9686,"vw":13.409815},{"c":13.435,"h":13.46,"l":13.405,"n":185,"o":13.405,"t":"2026-10-22T14:05:00Z","v":12634,"vw":13.428211},{"c":13.41,"h":13.45,"l":13.405,"n":206,"o":13.44,"t":"2026-10-22T14:10:00Z","v":12966,"vw":13.423803},{"c":13.455,"h":13.48,"l":13.405,"n":207,"o":13.405,"t":"2026-10-22T14:15:00Z","v":13077,"vw":13.439643},{"c":13.46,"h":13.49,"l":13.44,"n":190,"o":13.455,"t":"2026-10-22T14:20:00Z","v":11998,"vw":13.458418},{"c":13.44,"h":13.465,"l":13.435,"n":117,"o":13.465,"t":"2026-10-22T14:25:00Z","v":5113,"vw":13.446287},{"c":13.385,"h":13.455,"l":13.37,"n":233,"o":13.435,"t":"2026-10-22T14:30:00Z","v":21322,"vw":13.408524},{"c":13.425,"h":13.425,"l":13.385,"n":100,"o":13.385,"t":"2026-10-22T14:35:00Z","v":4876,"vw":13.406322},{"c":13.45,"h":13.45,"l":13.425,"n":103,"o":13.425,"t":"2026-10-22T14:40:00Z","v":4557,"vw":13.432781},{"c":13.465,"h":13.465,"l":13.435,"n":218,"o":13.45,"t":"2026-10-22T14:45:00Z","v":17069,"vw":13.445797},{"c":13.4901,"h":13.4901,"l":13.465,"n":121,"o":13.47,"t":"2026-10-22T14:50:00Z","v":7840,"vw":13.475434},{"c":13.51,"h":13.515,"l":13.49,"n":229,"o":13.5,"t":"2026-10-22T14:55:00Z","v":12020,"vw":13.5025},{"c":13.485,"h":13.515,"l":13.485,"n":174,"o":13.515,"t":"2026-10-22T15:00:00Z","v":8971,"vw":13.492774},{"c":13.47,"h":13.5,"l":13.4534,"n":161,"o":13.49,"t":"2026-10-22T15:05:00Z","v":12390,"vw":13.478435},{"c":13.465,"h":13.472,"l":13.445,"n":114,"o":13.472,"t":"2026-10-22T15:10:00Z","v":16490,"vw":13.46417},{"c":13.475,"h":13.49,"l":13.465,"n":113,"o":13.465,"t":"2026-10-22T15:15:00Z","v":7809,"vw":13.483498},{"c":13.47,"h":13.475,"l":13.44,"n":241,"o":13.47,"t":"2026-10-22T15:20:00Z","v":21737,"vw":13.453079},{"c":13.465,"h":13.465,"l":13.46,"n":69,"o":13.465,"t":"2026-10-22T15:25:00Z","v":5224,"vw":13.463994},{"c":13.455,"h":13.475,"l":13.455,"n":119,"o":13.465,"t":"2026-10-22T15:30:00Z","v":9365,"vw":13.464332},{"c":13.44,"h":13.455,"l":13.395,"n":280,"o":13.455,"t":"2026-10-22T15:35:00Z","v":21392,"vw":13.426335},{"c":13.46,"h":13.475,"l":13.43,"n":198,"o":13.4366,"t":"2026-10-22T15:40:00Z","v":35858,"vw":13.459157},{"c":13.51,"h":13.51,"l":13.47,"n":105,"o":13.47,"t":"2026-10-22T15:45:00Z","v":5351,"vw":13.484323},{"c":13.525,"h":13.5299,"l":13.515,"n":127,"o":13.52,"t":"2026-10-22T15:50:00Z","v":6901,"vw":13.521764},{"c":13.535,"h":13.535,"l":13.505,"n":141,"o":13.515,"t":"2026-10-22T15:55:00Z","v":7585,"vw":13.51735},{"c":13.525,"h":13.54,"l":13.5244,"n":86,"o":13.535,"t":"2026-10-22T16:00:00Z","v":4585,"vw":13.530761},{"c":13.515,"h":13.525,"l":13.51,"n":102,"o":13.525,"t":"2026-10-22T16:05:00Z","v":4128,"vw":13.513793},{"c":13.505,"h":13.53,"l":13.495,"n":194,"o":13.52,"t":"2026-10-22T16:10:00Z","v":13534,"vw":13.516904},{"c":13.495,"h":13.52,"l":13.495,"n":134,"o":13.51,"t":"2026-10-22T16:15:00Z","v":6620,"vw":13.507975},{"c":13.535,"h":13.535,"l":13.495,"n":175,"o":13.495,"t":"2026-10-22T16:20:00Z","v":10113,"vw":13.522312},{"c":13.545,"h":13.545,"l":13.53,"n":192,"o":13.54,"t":"2026-10-22T16:25:00Z","v":9778,"vw":13.539259},{"c":13.555,"h":13.56,"l":13.54,"n":138,"o":13.54,"t":"2026-10-22T16:30:00Z","v":6591,"vw":13.55},{"c":13.585,"h":13.585,"l":13.545,"n":216,"o":13.55,"t":"2026-10-22T16:35:00Z","v":13160,"vw":13.562171},{"c":13.565,"h":13.58,"l":13.515,"n":236,"o":13.58,"t":"2026-10-22T16:40:00Z","v":13907,"vw":13.548599},{"c":13.57,"h":13.595,"l":13.55,"n":182,"o":13.565,"t":"2026-10-22T16:45:00Z","v":13206,"vw":13.573387},{"c":13.58,"h":13.5894,"l":13.57,"n":133,"o":13.57,"t":"2026-10-22T16:50:00Z","v":6953,"vw":13.57532},{"c":13.595,"h":13.595,"l":13.5811,"n":130,"o":13.59,"t":"2026-10-22T16:55:00Z","v":6577,"vw":13.588471},{"c":13.57,"h":13.59,"l":13.565,"n":133,"o":13.59,"t":"2026-10-22T17:00:00Z","v":9099,"vw":13.579288},{"c":13.555,"h":13.575,"l":13.545,"n":161,"o":13.575,"t":"2026-10-22T17:05:00Z","v":12537,"vw":13.56032},{"c":13.575,"h":13.575,"l":13.55,"n":191,"o":13.555,"t":"2026-10-22T17:10:00Z","v":16532,"vw":13.564681},{"c":13.585,"h":13.59,"l":13.575,"n":98,"o":13.58,"t":"2026-10-22T17:15:00Z","v":5157,"vw":13.580637},{"c":13.585,"h":13.605,"l":13.58,"n":151,"o":13.58,"t":"2026-10-22T17:20:00Z","v":11020,"vw":13.595633},{"c":13.595,"h":13.6,"l":13.585,"n":121,"o":13.585,"t":"2026-10-22T17:25:00Z","v":7093,"vw":13.591581},{"c":13.615,"h":13.615,"l":13.59,"n":135,"o":13.6,"t":"2026-10-22T17:30:00Z","v":7796,"vw":13.601692},{"c":13.615,"h":13.63,"l":13.605,"n":198,"o":13.62,"t":"2026-10-22T17:35:00Z","v":14975,"vw":13.619743},{"c":13.615,"h":13.62,"l":13.605,"n":118,"o":13.615,"t":"2026-10-22T17:40:00Z","v":8712,"vw":13.612611},{"c":13.625,"h":13.625,"l":13.615,"n":143,"o":13.615,"t":"2026-10-22T17:45:00Z","v":7571,"vw":13.618272},{"c":13.665,"h":13.67,"l":13.615,"n":271,"o":13.62,"t":"2026-10-22T17:50:00Z","v":28979,"vw":13.63985},{"c":13.685,"h":13.7,"l":13.6601,"n":171,"o":13.665,"t":"2026-10-22T17:55:00Z","v":9659,"vw":13.678597},{"c":13.675,"h":13.69,"l":13.675,"n":116,"o":13.685,"t":"2026-10-22T18:00:00Z","v":10874,"vw":13.682458},{"c":13.675,"h":13.69,"l":13.675,"n":155,"o":13.675,"t":"2026-10-22T18:05:00Z","v":11413,"vw":13.681094},{"c":13.685,"h":13.6993,"l":13.675,"n":220,"o":13.675,"t":"2026-10-22T18:10:00Z","v":20695,"vw":13.684636},{"c":13.695,"h":13.7,"l":13.685,"n":132,"o":13.685,"t":"2026-10-22T18:15:00Z","v":10325,"vw":13.691931},{"c":13.685,"h":13.705,"l":13.68,"n":202,"o":13.7,"t":"2026-10-22T18:20:00Z","v":13818,"vw":13.696757},{"c":13.695,"h":13.7,"l":13.685,"n":152,"o":13.685,"t":"2026-10-22T18:25:00Z","v":7232,"vw":13.692684},{"c":13.685,"h":13.7088,"l":13.68,"n":196,"o":13.7,"t":"2026-10-22T18:30:00Z","v":13336,"vw":13.693094}],"history":[{"c":16.95,"h":17.32,"l":16.9,"n":16966,"o":17.27,"t":"2024-10-21T04:00:00Z","v":1731708,"vw":17.031352},{"c":16.72,"h":16.97,"l":16.35,"n":15299,"o":16.88,"t":"2024-10-22T04:00:00Z","v":1307849,"vw":16.63241},{"c":16.72,"h":16.91,"l":16.465,"n":19930,"o":16.75,"t":"2024-10-23T04:00:00Z","v":2037695,"vw":16.648166},{"c":16.44,"h":16.91,"l":16.375,"n":15482,"o":16.77,"t":"2024-10-24T04:00:00Z","v":1586425,"vw":16.49356},{"c":16.77,"h":17.05,"l":16.59,"n":15312,"o":16.62,"t":"2024-10-25T04:00:00Z","v":1250598,"vw":16.833218},{"c":16.84,"h":17.005,"l":16.63,"n":13780,"o":16.77,"t":"2024-10-28T04:00:00Z","v":1083414,"vw":16.81284},{"c":16.61,"h":17.12,"l":16.5134,"n":20244,"o":16.84,"t":"2024-10-29T04:00:00Z","v":1458603,"vw":16.674987},{"c":13.9,"h":15.858,"l":13.6,"n":56049,"o":15.79,"t":"2024-10-30T04:00:00Z","v":7392648,"vw":14.176309},{"c":14.3,"h":14.5493,"l":13.61,"n":29496,"o":13.86,"t":"2024-10-31T04:00:00Z","v":3306888,"vw":14.270227},{"c":15.05,"h":15.1,"l":14.215,"n":24619,"o":14.47,"t":"2024-11-01T04:00:00Z","v":3442909,"vw":14.846521},{"c":14.41,"h":15.3,"l":14.38,"n":21363,"o":14.89,"t":"2024-11-04T05:00:00Z","v":2291779,"vw":14.657712},{"c":14.56,"h":14.815,"l":14.3,"n":27616,"o":14.38,"t":"2024-11-05T05:00:00Z","v":2334217,"vw":14.602967},{"c":16.11,"h":16.95,"l":15.53,"n":60482,"o":15.53,"t":"2024-11-06T05:00:00Z","v":5573554,"vw":16.244236},{"c":17.19,"h":17.275,"l":16.03,"n":43342,"o":16.03,"t":"2024-11-07T05:00:00Z","v":4255953,"vw":17.080295},{"c":17.8,"h":17.95,"l":16.83,"n":39738,"o":17.3,"t":"2024-11-08T05:00:00Z","v":3080337,"vw":17.605886},{"c":18.77,"h":18.98,"l":18.06,"n":34065,"o":18.11,"t":"2024-11-11T05:00:00Z","v":2717537,"vw":18.625141},{"c":19.07,"h":19.45,"l":18.51,"n":34420,"o":18.63,"t":"2024-11-12T05:00:00Z","v":2814509,"vw":19.115989},{"c":19.11,"h":19.5,"l":19.03,"n":23296,"o":19.15,"t":"2024-11-13T05:00:00Z","v":1784853,"vw":19.175497},{"c":18.11,"h":19.26,"l":17.76,"n":27965,"o":18.97,"t":"2024-11-14T05:00:00Z","v":2299391,"vw":18.301805},{"c":17.82,"h":18.38,"l":17.72,"n":25331,"o":18.3,"t":"2024-11-15T05:00:00Z","v":2061088,"vw":17.947751},{"c":17.86,"h":18.211,"l":17.515,"n":22755,"o":17.82,"t":"2024-11-18T05:00:00Z","v":1760035,"vw":17.915212},{"c":18.63,"h":18.788,"l":17.73,"n":29864,"o":18.65,"t":"2024-11-19T05:00:00Z","v":2456987,"vw":18.407104},{"c":18.44,"h":18.525,"l":18.09,"n":23772,"o":18.29,"t":"2024-11-20T05:00:00Z","v":1611533,"vw":18.3622},{"c":18.65,"h":18.855,"l":17.92,"n":24183,"o":18.46,"t":"2024-11-21T05:00:00Z","v":2080977,"vw":18.495961},{"c":19.54,"h":19.69,"l":18.5301,"n":32343,"o":18.64,"t":"2024-11-22T05:00:00Z","v":2632680,"vw":19.427732},{"c":20.88,"h":21.44,"l":19.955,"n":36136,"o":20,"t":"2024-11-25T05:00:00Z","v":3296839,"vw":20.933079},{"c":21.16,"h":21.27,"l":20.59,"n":26364,"o":20.82,"t":"2024-11-26T05:00:00Z","v":1911012,"vw":21.038704},{"c":21.25,"h":21.67,"l":20.95,"n":21388,"o":21.42,"t":"2024-11-27T05:00:00Z","v":1824542,"vw":21.226035},{"c":21,"h":21.56,"l":20.57,"n":16542,"o":21.56,"t":"2024-11-29T05:00:00Z","v":1258772,"vw":20.943378},{"c":19.98,"h":20.8797,"l":19.74,"n":27017,"o":20.85,"t":"2024-12-02T05:00:00Z","v":2114521,"vw":20.10964},{"c":19.8,"h":20.15,"l":19.78,"n":18374,"o":19.84,"t":"2024-12-03T05:00:00Z","v":1594838,"vw":19.908622},{"c":19.69,"h":20.08,"l":19.605,"n":16073,"o":19.67,"t":"2024-12-04T05:00:00Z","v":1078118,"vw":19.770021},{"c":18.77,"h":19.885,"l":18.76,"n":17223,"o":19.78,"t":"2024-12-05T05:00:00Z","v":1260220,"vw":18.960073},{"c":19.12,"h":19.24,"l":18.58,"n":21010,"o":19.14,"t":"2024-12-06T05:00:00Z","v":1576889,"vw":19.046057},{"c":19.35,"h":19.93,"l":19.22,"n":17479,"o":19.25,"t":"2024-12-09T05:00:00Z","v":1212861,"vw":19.538388},{"c":19.59,"h":19.9672,"l":19,"n":15859,"o":19.35,"t":"2024-12-10T05:00:00Z","v":934097,"vw":19.597313},{"c":18.86,"h":19.89,"l":18.81,"n":16224,"o":19.6,"t":"2024-12-11T05:00:00Z","v":1127723,"vw":19.025132},{"c":19.17,"h":19.3146,"l":18.75,"n":15335,"o":18.92,"t":"2024-12-12T05:00:00Z","v":979605,"vw":19.066766},{"c":19.11,"h":19.68,"l":18.685,"n":16702,"o":19.06,"t":"2024-12-13T05:00:00Z","v":1214423,"vw":19.067432},{"c":17.4,"h":18.9,"l":17.38,"n":24455,"o":18.82,"t":"2024-12-16T05:00:00Z","v":1906211,"vw":17.725966},{"c":17.06,"h":17.4977,"l":16.99,"n":19489,"o":17.37,"t":"2024-12-17T05:00:00Z","v":1732002,"vw":17.158048},{"c":16.54,"h":17.28,"l":16.45,"n":20667,"o":17,"t":"2024-12-18T05:00:00Z","v":1487602,"vw":16.673548},{"c":16.6,"h":17,"l":16.27,"n":25156,"o":16.62,"t":"2024-12-19T05:00:00Z","v":1502796,"vw":16.696971},{"c":16.73,"h":17.29,"l":16.39,"n":21405,"o":16.39,"t":"2024-12-20T05:00:00Z","v":2557723,"vw":16.853819},{"c":15.71,"h":16.75,"l":15.67,"n":20576,"o":16.71,"t":"2024-12-23T05:00:00Z","v":1466349,"vw":15.853557},{"c":15.76,"h":16,"l":15.43,"n":7336,"o":15.72,"t":"2024-12-24T05:00:00Z","v":458130,"vw":15.709903},{"c":15.98,"h":16.01,"l":15.405,"n":13900,"o":15.61,"t":"2024-12-26T05:00:00Z","v":939418,"vw":15.890525},{"c":15.47,"h":15.88,"l":15.13,"n":18238,"o":15.85,"t":"2024-12-27T05:00:00Z","v":1396470,"vw":15.410283},{"c":15.05,"h":15.52,"l":15.035,"n":19104,"o":15.44,"t":"2024-12-30T05:00:00Z","v":1524623,"vw":15.159373},{"c":15.61,"h":15.88,"l":15.14,"n":20538,"o":15.15,"t":"2024-12-31T05:00:00Z","v":1895577,"vw":15.665708},{"c":16.3,"h":16.33,"l":15.7,"n":18766,"o":15.85,"t":"2025-01-02T05:00:00Z","v":1466550,"vw":16.169037},{"c":15.67,"h":16.55,"l":15.5,"n":16277,"o":16.36,"t":"2025-01-03T05:00:00Z","v":1269078,"vw":15.738534},{"c":16.31,"h":16.44,"l":15.61,"n":25882,"o":15.92,"t":"2025-01-06T05:00:00Z","v":2315241,"vw":16.191803},{"c":16.27,"h":16.57,"l":15.69,"n":18197,"o":16.35,"t":"2025-01-07T05:00:00Z","v":1655391,"vw":16.147772},{"c":16.32,"h":16.41,"l":15.85,"n":17005,"o":16.29,"t":"2025-01-08T05:00:00Z","v":1306343,"vw":16.243855},{"c":16.5,"h":16.84,"l":16,"n":22761,"o":16.13,"t":"2025-01-10T05:00:00Z","v":1607551,"vw":16.550788},{"c":16.73,"h":17.24,"l":16.14,"n":21761,"o":16.4,"t":"2025-01-13T05:00:00Z","v":1692832,"vw":16.759346},{"c":16.34,"h":16.73,"l":15.82,"n":20618,"o":16.72,"t":"2025-01-14T05:00:00Z","v":1811867,"vw":16.239635},{"c":15.94,"h":16.72,"l":15.91,"n":23592,"o":16.5,"t":"2025-01-15T05:00:00Z","v":1950673,"vw":16.112475},{"c":15.99,"h":16.18,"l":15.52,"n":24583,"o":15.92,"t":"2025-01-16T05:00:00Z","v":1751265,"vw":15.971077},{"c":15.95,"h":16.41,"l":15.635,"n":17805,"o":16.19,"t":"2025-01-17T05:00:00Z","v":1224135,"vw":15.990152},{"c":15.95,"h":16.25,"l":15.86,"n":16346,"o":16,"t":"2025-01-21T05:00:00Z","v":1223408,"vw":15.977044},{"c":15.21,"h":16.04,"l":15.07,"n":20869,"o":15.73,"t":"2025-01-22T05:00:00Z","v":1909917,"vw":15.391161},{"c":15.11,"h":15.21,"l":14.7713,"n":24193,"o":15.08,"t":"2025-01-23T05:00:00Z","v":2163623,"vw":15.017979},{"c":16.32,"h":16.35,"l":14.979,"n":21583,"o":15.25,"t":"2025-01-24T05:00:00Z","v":2548278,"vw":15.861809},{"c":16.9,"h":17.13,"l":16.445,"n":27297,"o":16.5,"t":"2025-01-27T05:00:00Z","v":2125443,"vw":16.86146},{"c":16.98,"h":17.2,"l":16.78,"n":17690,"o":16.83,"t":"2025-01-28T05:00:00Z","v":1207936,"vw":17.018562},{"c":16.77,"h":16.98,"l":16.22,"n":25258,"o":16.98,"t":"2025-01-29T05:00:00Z","v":2421425,"vw":16.558713},{"c":16.14,"h":16.94,"l":15.99,"n":28773,"o":16.79,"t":"2025-01-30T05:00:00Z","v":3064493,"vw":16.279078},{"c":16.19,"h":16.63,"l":15.96,"n":28638,"o":16.2,"t":"2025-01-31T05:00:00Z","v":2640785,"vw":16.251228},{"c":16.52,"h":16.725,"l":15.7,"n":28494,"o":15.7,"t":"2025-02-03T05:00:00Z","v":2188001,"vw":16.458272},{"c":17.08,"h":17.23,"l":16.515,"n":20478,"o":16.68,"t":"2025-02-04T05:00:00Z","v":1610814,"vw":16.989844},{"c":17.2,"h":17.31,"l":16.82,"n":21754,"o":17.1,"t":"2025-02-05T05:00:00Z","v":1916450,"vw":17.072174},{"c":17.31,"h":17.645,"l":17.15,"n":20144,"o":17.15,"t":"2025-02-06T05:00:00Z","v":1818657,"vw":17.33101},{"c":16.79,"h":17.37,"l":16.43,"n":23889,"o":17.34,"t":"2025-02-07T05:00:00Z","v":1787433,"vw":16.730663},{"c":17.37,"h":17.4,"l":16.39,"n":25446,"o":16.9,"t":"2025-02-10T05:00:00Z","v":3275518,"vw":17.074819},{"c":16.9,"h":17.69,"l":16.65,"n":26628,"o":17.21,"t":"2025-02-11T05:00:00Z","v":2142053,"vw":17.028373},{"c":16.85,"h":17.12,"l":16.555,"n":23088,"o":16.71,"t":"2025-02-12T05:00:00Z","v":1698463,"vw":16.852544},{"c":17.27,"h":17.54,"l":16.81,"n":22149,"o":16.91,"t":"2025-02-13T05:00:00Z","v":1603220,"vw":17.282304},{"c":16.68,"h":17.48,"l":16.66,"n":16432,"o":17.37,"t":"2025-02-14T05:00:00Z","v":1493791,"vw":16.930839},{"c":16.04,"h":16.9,"l":15.795,"n":25451,"o":16.68,"t":"2025-02-18T05:00:00Z","v":2172460,"vw":16.043536},{"c":16,"h":16.325,"l":15.905,"n":27033,"o":16.02,"t":"2025-02-19T05:00:00Z","v":1956393,"vw":16.09592},{"c":15.9,"h":16.355,"l":15.8,"n":23382,"o":15.97,"t":"2025-02-20T05:00:00Z","v":1664650,"vw":16.025409},{"c":15.68,"h":16.23,"l":15.51,"n":30183,"o":15.97,"t":"2025-02-21T05:00:00Z","v":2570714,"vw":15.727406},{"c":15.8,"h":16.08,"l":15.13,"n":28603,"o":15.72,"t":"2025-02-24T05:00:00Z","v":2735016,"vw":15.759177},{"c":15.74,"h":16.22,"l":15.675,"n":33077,"o":15.85,"t":"2025-02-25T05:00:00Z","v":2919499,"vw":15.843304},{"c":10.99,"h":11.71,"l":10.26,"n":112886,"o":11.05,"t":"2025-02-26T05:00:00Z","v":15277156,"vw":11.07831},{"c":11.83,"h":11.84,"l":11.02,"n":56316,"o":11.16,"t":"2025-02-27T05:00:00Z","v":5922341,"vw":11.553023},{"c":11.87,"h":12.51,"l":11.7,"n":34454,"o":12.33,"t":"2025-02-28T05:00:00Z","v":4217457,"vw":11.94717},{"c":11.33,"h":11.9899,"l":11.22,"n":30532,"o":11.85,"t":"2025-03-03T05:00:00Z","v":3012378,"vw":11.416988},{"c":11.32,"h":11.58,"l":11.01,"n":35406,"o":11.45,"t":"2025-03-04T05:00:00Z","v":3815064,"vw":11.368968},{"c":11.47,"h":11.535,"l":11.09,"n":31779,"o":11.32,"t":"2025-03-05T05:00:00Z","v":2997129,"vw":11.311716},{"c":11.53,"h":11.69,"l":11.19,"n":26950,"o":11.42,"t":"2025-03-06T05:00:00Z","v":2395665,"vw":11.486931},{"c":13.1,"h":13.23,"l":11.46,"n":38749,"o":11.53,"t":"2025-03-07T05:00:00Z","v":4491082,"vw":12.66683},{"c":13.46,"h":13.55,"l":12.61,"n":50448,"o":13,"t":"2025-03-10T04:00:00Z","v":4768439,"vw":13.312875},{"c":12.88,"h":13.545,"l":12.83,"n":31060,"o":13.5,"t":"2025-03-11T04:00:00Z","v":2838624,"vw":13.088642},{"c":12.26,"h":12.855,"l":11.755,"n":38272,"o":12.84,"t":"2025-03-12T04:00:00Z","v":4073002,"vw":12.142696},{"c":12.43,"h":12.5,"l":11.81,"n":29844,"o":12.33,"t":"2025-03-13T04:00:00Z","v":2832172,"vw":12.198355},{"c":11.99,"h":12.52,"l":11.9,"n":20136,"o":12.24,"t":"2025-03-14T04:00:00Z","v":1719211,"vw":12.073339},{"c":12.95,"h":13.06,"l":12.03,"n":23234,"o":12.03,"t":"2025-03-17T04:00:00Z","v":1897807,"vw":12.73523},{"c":12.83,"h":12.89,"l":12.5338,"n":18822,"o":12.84,"t":"2025-03-18T04:00:00Z","v":1443570,"vw":12.772097},{"c":12.55,"h":12.89,"l":12.455,"n":16888,"o":12.74,"t":"2025-03-19T04:00:00Z","v":1395256,"vw":12.610471},{"c":12.63,"h":12.66,"l":12.22,"n":18213,"o":12.39,"t":"2025-03-20T04:00:00Z","v":1517287,"vw":12.570214},{"c":12.68,"h":12.825,"l":12.224,"n":23396,"o":12.4,"t":"2025-03-21T04:00:00Z","v":3251710,"vw":12.653864},{"c":12.82,"h":12.97,"l":12.69,"n":18624,"o":12.76,"t":"2025-03-24T04:00:00Z","v":1356627,"vw":12.833405},{"c":12.21,"h":12.885,"l":12.195,"n":18364,"o":12.85,"t":"2025-03-25T04:00:00Z","v":1515962,"vw":12.360864},{"c":12.9,"h":12.97,"l":12.13,"n":21960,"o":12.26,"t":"2025-03-26T04:00:00Z","v":1813125,"vw":12.812129},{"c":12.97,"h":13.19,"l":12.75,"n":19101,"o":12.97,"t":"2025-03-27T04:00:00Z","v":2223652,"vw":12.982724},{"c":13.25,"h":13.285,"l":12.73,"n":24957,"o":12.91,"t":"2025-03-28T04:00:00Z","v":2321839,"vw":13.132362},{"c":13.98,"h":14.03,"l":13.2631,"n":23050,"o":13.44,"t":"2025-03-31T04:00:00Z","v":2129011,"vw":13.881766},{"c":13.85,"h":14.16,"l":13.625,"n":25619,"o":13.98,"t":"2025-04-01T04:00:00Z","v":1968575,"vw":13.861179},{"c":13.72,"h":14.29,"l":13.67,"n":29693,"o":13.79,"t":"2025-04-02T04:00:00Z","v":3107478,"vw":13.880563},{"c":13.89,"h":14.2292,"l":13.48,"n":49926,"o":13.6,"t":"2025-04-03T04:00:00Z","v":3826971,"vw":13.939959},{"c":13.7,"h":14.215,"l":13.4,"n":47267,"o":13.43,"t":"2025-04-04T04:00:00Z","v":5951533,"vw":13.789956},{"c":13.84,"h":14.35,"l":13.11,"n":44705,"o":13.18,"t":"2025-04-07T04:00:00Z","v":4673665,"vw":13.863039},{"c":13.48,"h":14,"l":13.21,"n":31887,"o":14,"t":"2025-04-08T04:00:00Z","v":3148380,"vw":13.487786},{"c":13.86,"h":14.29,"l":13.26,"n":35036,"o":13.26,"t":"2025-04-09T04:00:00Z","v":3329789,"vw":13.823121},{"c":14.21,"h":14.44,"l":13.64,"n":37705,"o":13.79,"t":"2025-04-10T04:00:00Z","v":3126846,"vw":14.13814},{"c":14.16,"h":14.2799,"l":13.52,"n":29733,"o":14.26,"t":"2025-04-11T04:00:00Z","v":3362946,"vw":13.999256},{"c":14.24,"h":14.56,"l":14.05,"n":38214,"o":14.27,"t":"2025-04-14T04:00:00Z","v":4143846,"vw":14.299663},{"c":13.9,"h":14.22,"l":13.64,"n":28112,"o":14.07,"t":"2025-04-15T04:00:00Z","v":2396728,"vw":13.95328},{"c":14.64,"h":15.39,"l":14.55,"n":31312,"o":14.66,"t":"2025-04-16T04:00:00Z","v":2998259,"vw":14.712382},{"c":15.16,"h":15.295,"l":14.365,"n":34079,"o":14.47,"t":"2025-04-17T04:00:00Z","v":3190938,"vw":15.104136},{"c":15.74,"h":15.85,"l":15.22,"n":33039,"o":15.22,"t":"2025-04-21T04:00:00Z","v":3883352,"vw":15.578207},{"c":16.12,"h":16.18,"l":15.09,"n":40031,"o":15.72,"t":"2025-04-22T04:00:00Z","v":3726945,"vw":15.909405},{"c":15.82,"h":16.31,"l":15.7,"n":39977,"o":16.12,"t":"2025-04-23T04:00:00Z","v":4023804,"vw":15.931636},{"c":15.84,"h":15.95,"l":15.555,"n":26937,"o":15.73,"t":"2025-04-24T04:00:00Z","v":2605702,"vw":15.794282},{"c":15.69,"h":16.115,"l":15.405,"n":37634,"o":15.84,"t":"2025-04-25T04:00:00Z","v":4094252,"vw":15.605673},{"c":16.03,"h":16.06,"l":15.58,"n":37959,"o":15.89,"t":"2025-04-28T04:00:00Z","v":4428009,"vw":15.911378},{"c":16.72,"h":16.85,"l":15.895,"n":39746,"o":16.01,"t":"2025-04-29T04:00:00Z","v":3406690,"vw":16.60648},{"c":16.79,"h":16.88,"l":16.235,"n":40148,"o":16.69,"t":"2025-04-30T04:00:00Z","v":3686425,"vw":16.66421},{"c":16.7,"h":16.97,"l":16.47,"n":34845,"o":16.67,"t":"2025-05-01T04:00:00Z","v":3566918,"vw":16.766086},{"c":16.48,"h":16.85,"l":16.39,"n":38809,"o":16.82,"t":"2025-05-02T04:00:00Z","v":3250677,"vw":16.561331},{"c":16.3,"h":16.75,"l":16.17,"n":58550,"o":16.51,"t":"2025-05-05T04:00:00Z","v":5675468,"vw":16.386166},{"c":16.33,"h":16.53,"l":16.02,"n":58881,"o":16.2,"t":"2025-05-06T04:00:00Z","v":6050386,"vw":16.343319},{"c":15.33,"h":16.465,"l":14.75,"n":69284,"o":16.465,"t":"2025-05-07T04:00:00Z","v":7404616,"vw":15.231594},{"c":14.98,"h":15.52,"l":14.88,"n":49638,"o":15.34,"t":"2025-05-08T04:00:00Z","v":5560129,"vw":15.122661},{"c":14.4,"h":14.98,"l":14.26,"n":36387,"o":14.9,"t":"2025-05-09T04:00:00Z","v":4484541,"vw":14.452291},{"c":14.18,"h":14.74,"l":13.785,"n":51083,"o":14.73,"t":"2025-05-12T04:00:00Z","v":5528630,"vw":14.145479},{"c":13.71,"h":14.395,"l":13.67,"n":41062,"o":14.3,"t":"2025-05-13T04:00:00Z","v":4967472,"vw":13.86139},{"c":13.48,"h":13.825,"l":13.36,"n":34101,"o":13.67,"t":"2025-05-14T04:00:00Z","v":3808983,"vw":13.498835},{"c":13.97,"h":14,"l":13.29,"n":30875,"o":13.47,"t":"2025-05-15T04:00:00Z","v":3176393,"vw":13.866173},{"c":14.22,"h":14.29,"l":13.78,"n":23865,"o":13.88,"t":"2025-05-16T04:00:00Z","v":3161575,"vw":14.183156},{"c":14.13,"h":14.27,"l":13.995,"n":23527,"o":14.14,"t":"2025-05-19T04:00:00Z","v":2440601,"vw":14.126646},{"c":13.97,"h":14.13,"l":13.755,"n":30412,"o":14.11,"t":"2025-05-20T04:00:00Z","v":3084785,"vw":13.952104},{"c":13.44,"h":13.95,"l":13.4,"n":33622,"o":13.84,"t":"2025-05-21T04:00:00Z","v":3549118,"vw":13.507262},{"c":13.48,"h":13.6,"l":13.235,"n":22842,"o":13.5,"t":"2025-05-22T04:00:00Z","v":3441534,"vw":13.451916},{"c":13.29,"h":13.5328,"l":13.225,"n":22201,"o":13.46,"t":"2025-05-23T04:00:00Z","v":2080596,"vw":13.341457},{"c":14.01,"h":14.02,"l":13.33,"n":31455,"o":13.42,"t":"2025-05-27T04:00:00Z","v":4042797,"vw":13.80858},{"c":13.75,"h":14.11,"l":13.72,"n":29627,"o":14.02,"t":"2025-05-28T04:00:00Z","v":3327180,"vw":13.818604},{"c":13.74,"h":13.855,"l":13.21,"n":31923,"o":13.85,"t":"2025-05-29T04:00:00Z","v":3833742,"vw":13.57636},{"c":13.58,"h":13.84,"l":13.49,"n":24794,"o":13.74,"t":"2025-05-30T04:00:00Z","v":3286267,"vw":13.615963},{"c":13.62,"h":13.91,"l":13.42,"n":30933,"o":13.54,"t":"2025-06-02T04:00:00Z","v":3797952,"vw":13.653375},{"c":14.03,"h":14.13,"l":13.43,"n":29041,"o":13.54,"t":"2025-06-03T04:00:00Z","v":3484521,"vw":13.92991},{"c":13.62,"h":14.06,"l":13.54,"n":26813,"o":14,"t":"2025-06-04T04:00:00Z","v":3196516,"vw":13.667536},{"c":13.78,"h":14.08,"l":13.53,"n":29391,"o":13.62,"t":"2025-06-05T04:00:00Z","v":3155962,"vw":13.804077},{"c":13.69,"h":13.89,"l":13.47,"n":23104,"o":13.89,"t":"2025-06-06T04:00:00Z","v":2282222,"vw":13.68251},{"c":13.49,"h":13.76,"l":13.19,"n":29915,"o":13.69,"t":"2025-06-09T04:00:00Z","v":3024669,"vw":13.430887},{"c":13.63,"h":13.67,"l":13.36,"n":27422,"o":13.59,"t":"2025-06-10T04:00:00Z","v":4534606,"vw":13.566967},{"c":13.3,"h":13.76,"l":13.22,"n":20776,"o":13.69,"t":"2025-06-11T04:00:00Z","v":2201459,"vw":13.361599},{"c":13.19,"h":13.41,"l":12.93,"n":30036,"o":13.34,"t":"2025-06-12T04:00:00Z","v":3815417,"vw":13.195244},{"c":13.63,"h":13.91,"l":13.095,"n":33710,"o":13.14,"t":"2025-06-13T04:00:00Z","v":3220576,"vw":13.652166},{"c":12.95,"h":13.85,"l":12.915,"n":29794,"o":13.67,"t":"2025-06-16T04:00:00Z","v":3423619,"vw":13.103726},{"c":12.91,"h":13.335,"l":12.67,"n":30340,"o":12.83,"t":"2025-06-17T04:00:00Z","v":3445661,"vw":13.083429},{"c":13.05,"h":13.285,"l":12.84,"n":29019,"o":12.93,"t":"2025-06-18T04:00:00Z","v":3393282,"vw":13.094561},{"c":13.44,"h":13.78,"l":13.135,"n":30895,"o":13.18,"t":"2025-06-20T04:00:00Z","v":4133924,"vw":13.416503},{"c":13.86,"h":13.95,"l":13.35,"n":35989,"o":13.5,"t":"2025-06-23T04:00:00Z","v":4120321,"vw":13.766405},{"c":13.72,"h":13.86,"l":13.485,"n":27030,"o":13.78,"t":"2025-06-24T04:00:00Z","v":2905746,"vw":13.647159},{"c":12.97,"h":13.765,"l":12.95,"n":30712,"o":13.64,"t":"2025-06-25T04:00:00Z","v":2807431,"vw":13.148565},{"c":12.67,"h":12.97,"l":12.59,"n":31950,"o":12.95,"t":"2025-06-26T04:00:00Z","v":2746260,"vw":12.796538},{"c":12.63,"h":12.74,"l":12.395,"n":41254,"o":12.71,"t":"2025-06-27T04:00:00Z","v":17181520,"vw":12.619289},{"c":12.42,"h":12.845,"l":12.34,"n":38491,"o":12.64,"t":"2025-06-30T04:00:00Z","v":4823905,"vw":12.496427},{"c":12.93,"h":13.34,"l":12.42,"n":36262,"o":12.42,"t":"2025-07-01T04:00:00Z","v":3665937,"vw":12.93124},{"c":13.075,"h":13.21,"l":12.66,"n":32581,"o":12.86,"t":"2025-07-02T04:00:00Z","v":3004231,"vw":13.035554},{"c":13.39,"h":13.5225,"l":12.97,"n":21836,"o":13.14,"t":"2025-07-03T04:00:00Z","v":2487939,"vw":13.363295},{"c":13.25,"h":13.475,"l":13.135,"n":36420,"o":13.37,"t":"2025-07-07T04:00:00Z","v":3128369,"vw":13.270322},{"c":12.9,"h":13.32,"l":12.7,"n":32210,"o":13.17,"t":"2025-07-08T04:00:00Z","v":2811983,"vw":12.933753},{"c":13.085,"h":13.11,"l":12.76,"n":29069,"o":12.87,"t":"2025-07-09T04:00:00Z","v":2768647,"vw":12.952975},{"c":12.88,"h":13.28,"l":12.861,"n":31598,"o":13,"t":"2025-07-10T04:00:00Z","v":3021044,"vw":12.985357},{"c":13.27,"h":13.29,"l":12.82,"n":25666,"o":12.86,"t":"2025-07-11T04:00:00Z","v":2174294,"vw":13.132636},{"c":13.67,"h":13.72,"l":13.2401,"n":27219,"o":13.27,"t":"2025-07-14T04:00:00Z","v":2392829,"vw":13.568708},{"c":13.375,"h":13.66,"l":13.185,"n":24871,"o":13.66,"t":"2025-07-15T04:00:00Z","v":2218604,"vw":13.369771},{"c":13.45,"h":13.72,"l":13.32,"n":23657,"o":13.62,"t":"2025-07-16T04:00:00Z","v":1703171,"vw":13.445017},{"c":13.715,"h":13.755,"l":13.441,"n":21766,"o":13.51,"t":"2025-07-17T04:00:00Z","v":1737882,"vw":13.634115},{"c":13.77,"h":14.15,"l":13.66,"n":26580,"o":13.82,"t":"2025-07-18T04:00:00Z","v":2249556,"vw":13.805226},{"c":13.76,"h":14.09,"l":13.725,"n":22212,"o":13.9,"t":"2025-07-21T04:00:00Z","v":1845656,"vw":13.884268},{"c":14.09,"h":14.36,"l":13.86,"n":25661,"o":13.86,"t":"2025-07-22T04:00:00Z","v":3257464,"vw":14.112144},{"c":14.41,"h":14.52,"l":13.985,"n":23797,"o":14.05,"t":"2025-07-23T04:00:00Z","v":2247757,"vw":14.338146},{"c":13.99,"h":14.48,"l":13.93,"n":18643,"o":14.29,"t":"2025-07-24T04:00:00Z","v":1591824,"vw":14.117795},{"c":13.88,"h":14.0965,"l":13.825,"n":17777,"o":14.06,"t":"2025-07-25T04:00:00Z","v":1263233,"vw":13.946494},{"c":13.63,"h":13.84,"l":13.44,"n":25268,"o":13.81,"t":"2025-07-28T04:00:00Z","v":2218519,"vw":13.602652},{"c":13.45,"h":13.72,"l":13.395,"n":26363,"o":13.64,"t":"2025-07-29T04:00:00Z","v":2500471,"vw":13.535456},{"c":13.29,"h":13.65,"l":13.2,"n":29330,"o":13.54,"t":"2025-07-30T04:00:00Z","v":3341593,"vw":13.353561},{"c":13.17,"h":13.58,"l":13.03,"n":31099,"o":13.15,"t":"2025-07-31T04:00:00Z","v":2774551,"vw":13.308175},{"c":13.5,"h":13.8,"l":13.22,"n":40211,"o":13.44,"t":"2025-08-01T04:00:00Z","v":3597053,"vw":13.563982},{"c":13.42,"h":13.87,"l":13.28,"n":40878,"o":13.39,"t":"2025-08-04T04:00:00Z","v":4067932,"vw":13.516508},{"c":13.02,"h":13.525,"l":12.97,"n":36534,"o":13.38,"t":"2025-08-05T04:00:00Z","v":3880554,"vw":13.112451},{"c":18.58,"h":18.9,"l":15.65,"n":182698,"o":15.95,"t":"2025-08-06T04:00:00Z","v":22567700,"vw":17.882767},{"c":18.43,"h":18.9,"l":17.7938,"n":64584,"o":18.45,"t":"2025-08-07T04:00:00Z","v":6310324,"vw":18.419683},{"c":18.54,"h":19.41,"l":18.32,"n":60110,"o":18.4,"t":"2025-08-08T04:00:00Z","v":5619128,"vw":18.88224},{"c":18.22,"h":18.47,"l":17.55,"n":39154,"o":18.41,"t":"2025-08-11T04:00:00Z","v":4615211,"vw":18.034403},{"c":18.5,"h":18.52,"l":17.89,"n":28551,"o":18.32,"t":"2025-08-12T04:00:00Z","v":2605051,"vw":18.36848},{"c":18.39,"h":18.79,"l":17.87,"n":33682,"o":18.21,"t":"2025-08-13T04:00:00Z","v":3218763,"vw":18.480561},{"c":17.99,"h":18.535,"l":17.909,"n":24833,"o":18.45,"t":"2025-08-14T04:00:00Z","v":1919932,"vw":18.091503},{"c":18.33,"h":18.35,"l":17.855,"n":25382,"o":18.05,"t":"2025-08-15T04:00:00Z","v":2086898,"vw":18.185397},{"c":17.92,"h":18.34,"l":17.575,"n":34957,"o":18.32,"t":"2025-08-18T04:00:00Z","v":3278774,"vw":17.88875},{"c":18.2,"h":18.45,"l":17.935,"n":26811,"o":18.19,"t":"2025-08-19T04:00:00Z","v":2301883,"vw":18.162556},{"c":18.43,"h":18.7,"l":18.14,"n":26700,"o":18.2,"t":"2025-08-20T04:00:00Z","v":2387007,"vw":18.373214},{"c":18.06,"h":18.14,"l":17.77,"n":25023,"o":18.14,"t":"2025-08-21T04:00:00Z","v":2010025,"vw":17.998126},{"c":18.63,"h":18.75,"l":18.23,"n":32914,"o":18.26,"t":"2025-08-22T04:00:00Z","v":2519433,"vw":18.590001},{"c":18.59,"h":18.71,"l":18.335,"n":21272,"o":18.66,"t":"2025-08-25T04:00:00Z","v":1588794,"vw":18.518454},{"c":18.63,"h":19.23,"l":18.26,"n":25871,"o":18.51,"t":"2025-08-26T04:00:00Z","v":2659895,"vw":18.750437},{"c":18.5,"h":18.85,"l":18.21,"n":30424,"o":18.6,"t":"2025-08-27T04:00:00Z","v":2884231,"vw":18.503237},{"c":18.08,"h":18.47,"l":17.52,"n":30375,"o":18.41,"t":"2025-08-28T04:00:00Z","v":3514474,"vw":17.985622},{"c":18.11,"h":18.48,"l":18.09,"n":24894,"o":18.22,"t":"2025-08-29T04:00:00Z","v":2471417,"vw":18.215667},{"c":18.66,"h":18.79,"l":18.03,"n":28412,"o":18.08,"t":"2025-09-02T04:00:00Z","v":2538457,"vw":18.552849},{"c":18.18,"h":18.615,"l":17.97,"n":22408,"o":18.58,"t":"2025-09-03T04:00:00Z","v":1975786,"vw":18.203432},{"c":18.12,"h":18.435,"l":17.78,"n":26350,"o":18.26,"t":"2025-09-04T04:00:00Z","v":2098741,"vw":18.060321},{"c":18.32,"h":18.35,"l":17.93,"n":21165,"o":17.98,"t":"2025-09-05T04:00:00Z","v":1600936,"vw":18.268807},{"c":17.89,"h":18.22,"l":17.75,"n":25479,"o":18.13,"t":"2025-09-08T04:00:00Z","v":1761242,"vw":17.913953},{"c":17.555,"h":17.78,"l":17.32,"n":30176,"o":17.71,"t":"2025-09-09T04:00:00Z","v":3592458,"vw":17.541006},{"c":17.56,"h":17.57,"l":17.23,"n":28257,"o":17.45,"t":"2025-09-10T04:00:00Z","v":2509135,"vw":17.441556},{"c":17.81,"h":17.95,"l":17.49,"n":24876,"o":17.57,"t":"2025-09-11T04:00:00Z","v":2232200,"vw":17.754548},{"c":17.77,"h":17.93,"l":17.4268,"n":19167,"o":17.76,"t":"2025-09-12T04:00:00Z","v":1721581,"vw":17.748522},{"c":16.71,"h":17.78,"l":16.655,"n":31012,"o":17.74,"t":"2025-09-15T04:00:00Z","v":2385099,"vw":16.993207},{"c":16.76,"h":16.94,"l":16.52,"n":29686,"o":16.77,"t":"2025-09-16T04:00:00Z","v":2927254,"vw":16.725873},{"c":16.83,"h":17.275,"l":16.635,"n":32081,"o":16.83,"t":"2025-09-17T04:00:00Z","v":2543114,"vw":16.92542},{"c":16.97,"h":17.275,"l":16.62,"n":29856,"o":16.65,"t":"2025-09-18T04:00:00Z","v":1872323,"vw":16.986668},{"c":16.55,"h":16.985,"l":16.38,"n":25788,"o":16.94,"t":"2025-09-19T04:00:00Z","v":5849944,"vw":16.562334},{"c":15.6,"h":16.37,"l":15.4503,"n":35180,"o":16.34,"t":"2025-09-22T04:00:00Z","v":3718817,"vw":15.710593},{"c":15.28,"h":15.66,"l":15.255,"n":21790,"o":15.66,"t":"2025-09-23T04:00:00Z","v":1962876,"vw":15.415426},{"c":15.55,"h":15.98,"l":15.24,"n":36276,"o":15.24,"t":"2025-09-24T04:00:00Z","v":2931476,"vw":15.674976},{"c":15.41,"h":15.97,"l":15.39,"n":37420,"o":15.46,"t":"2025-09-25T04:00:00Z","v":5334106,"vw":15.580376},{"c":15.84,"h":16.06,"l":15.07,"n":37930,"o":15.31,"t":"2025-09-26T04:00:00Z","v":3435562,"vw":15.791977},{"c":16.04,"h":16.11,"l":15.51,"n":30216,"o":15.86,"t":"2025-09-29T04:00:00Z","v":3721701,"vw":15.966654},{"c":16.05,"h":16.32,"l":15.96,"n":26222,"o":16.09,"t":"2025-09-30T04:00:00Z","v":2460442,"vw":16.097893},{"c":16.2,"h":16.84,"l":15.72,"n":42641,"o":16.5,"t":"2025-10-01T04:00:00Z","v":4266767,"vw":16.215379},{"c":16.18,"h":16.36,"l":15.805,"n":22456,"o":16.18,"t":"2025-10-02T04:00:00Z","v":1978157,"vw":16.07482},{"c":16.47,"h":16.59,"l":16.07,"n":24514,"o":16.19,"t":"2025-10-03T04:00:00Z","v":2405025,"vw":16.408739},{"c":16.12,"h":16.99,"l":16,"n":35787,"o":16.99,"t":"2025-10-06T04:00:00Z","v":3129645,"vw":16.324299},{"c":16.09,"h":16.3,"l":15.77,"n":29546,"o":16.12,"t":"2025-10-07T04:00:00Z","v":2703283,"vw":16.054004},{"c":16,"h":16.34,"l":15.98,"n":25149,"o":16.19,"t":"2025-10-08T04:00:00Z","v":1653976,"vw":16.064056},{"c":15.46,"h":16.37,"l":15.345,"n":27979,"o":16.06,"t":"2025-10-09T04:00:00Z","v":2788889,"vw":15.674892},{"c":15.39,"h":15.8,"l":15.3,"n":29562,"o":15.49,"t":"2025-10-10T04:00:00Z","v":2469849,"vw":15.461342},{"c":15.11,"h":15.67,"l":15.07,"n":25286,"o":15.29,"t":"2025-10-13T04:00:00Z","v":2127016,"vw":15.247615},{"c":15.46,"h":15.93,"l":15.14,"n":32074,"o":15.4,"t":"2025-10-14T04:00:00Z","v":2278534,"vw":15.606326},{"c":15.43,"h":15.72,"l":15.32,"n":24990,"o":15.38,"t":"2025-10-15T04:00:00Z","v":2641689,"vw":15.47208},{"c":15.01,"h":15.51,"l":14.93,"n":28692,"o":15.32,"t":"2025-10-16T04:00:00Z","v":2205476,"vw":15.138249},{"c":15.36,"h":15.44,"l":15.02,"n":24923,"o":15.12,"t":"2025-10-17T04:00:00Z","v":1804806,"vw":15.317611},{"c":15.77,"h":15.92,"l":15.31,"n":29199,"o":15.38,"t":"2025-10-20T04:00:00Z","v":2971116,"vw":15.770799},{"c":15.3,"h":15.705,"l":15.25,"n":24254,"o":15.65,"t":"2025-10-21T04:00:00Z","v":2487384,"vw":15.458902},{"c":15.37,"h":15.755,"l":15.24,"n":25220,"o":15.33,"t":"2025-10-22T04:00:00Z","v":2112450,"vw":15.501146},{"c":15.49,"h":15.66,"l":15.04,"n":20112,"o":15.27,"t":"2025-10-23T04:00:00Z","v":2397049,"vw":15.346922},{"c":15.14,"h":15.555,"l":15.12,"n":23181,"o":15.47,"t":"2025-10-24T04:00:00Z","v":2101100,"vw":15.222625},{"c":14.35,"h":15.15,"l":14.325,"n":29653,"o":15.06,"t":"2025-10-27T04:00:00Z","v":2852939,"vw":14.559629},{"c":14.62,"h":14.81,"l":14.19,"n":26398,"o":14.245,"t":"2025-10-28T04:00:00Z","v":2688865,"vw":14.645789},{"c":14.34,"h":14.61,"l":14.06,"n":27452,"o":14.57,"t":"2025-10-29T04:00:00Z","v":2121139,"vw":14.336562},{"c":13.66,"h":14.37,"l":13.64,"n":32701,"o":14.21,"t":"2025-10-30T04:00:00Z","v":3020524,"vw":13.769291},{"c":13.61,"h":13.64,"l":13.1753,"n":35702,"o":13.415,"t":"2025-10-31T04:00:00Z","v":3466478,"vw":13.472773},{"c":14.24,"h":14.25,"l":13.5,"n":37870,"o":13.51,"t":"2025-11-03T05:00:00Z","v":3732448,"vw":14.009675},{"c":14.17,"h":14.49,"l":13.87,"n":43598,"o":14.31,"t":"2025-11-04T05:00:00Z","v":5932613,"vw":14.265424},{"c":13.03,"h":13.63,"l":11.551,"n":79055,"o":12.56,"t":"2025-11-05T05:00:00Z","v":7930572,"vw":12.826323},{"c":12.145,"h":13.07,"l":12.11,"n":42059,"o":13.07,"t":"2025-11-06T05:00:00Z","v":4207912,"vw":12.391052},{"c":12.15,"h":12.66,"l":12.08,"n":32465,"o":12.26,"t":"2025-11-07T05:00:00Z","v":3624645,"vw":12.33547},{"c":11.59,"h":12.18,"l":11.59,"n":27053,"o":12.1,"t":"2025-11-10T05:00:00Z","v":2681096,"vw":11.740769},{"c":11.49,"h":11.77,"l":11.47,"n":25697,"o":11.65,"t":"2025-11-11T05:00:00Z","v":1950217,"vw":11.566849},{"c":11.4,"h":11.62,"l":11.34,"n":23652,"o":11.37,"t":"2025-11-12T05:00:00Z","v":2083946,"vw":11.417392},{"c":11.19,"h":11.57,"l":11.14,"n":25631,"o":11.38,"t":"2025-11-13T05:00:00Z","v":1996639,"vw":11.267494},{"c":11.25,"h":11.53,"l":11.14,"n":24855,"o":11.19,"t":"2025-11-14T05:00:00Z","v":2059880,"vw":11.303449},{"c":11.13,"h":11.575,"l":11.08,"n":29511,"o":11.24,"t":"2025-11-17T05:00:00Z","v":3782619,"vw":11.269211},{"c":10.94,"h":11.13,"l":10.83,"n":25806,"o":11.02,"t":"2025-11-18T05:00:00Z","v":2843674,"vw":10.954667},{"c":10.4,"h":10.98,"l":10.39,"n":27409,"o":10.91,"t":"2025-11-19T05:00:00Z","v":2345179,"vw":10.539488},{"c":10.25,"h":10.66,"l":10.23,"n":29297,"o":10.53,"t":"2025-11-20T05:00:00Z","v":2238153,"vw":10.363859},{"c":10.57,"h":10.835,"l":10.26,"n":29134,"o":10.29,"t":"2025-11-21T05:00:00Z","v":2800754,"vw":10.599385},{"c":10.3,"h":10.5,"l":10.21,"n":23828,"o":10.5,"t":"2025-11-24T05:00:00Z","v":2618395,"vw":10.347954},{"c":10.88,"h":11.13,"l":10.34,"n":26492,"o":10.34,"t":"2025-11-25T05:00:00Z","v":3158652,"vw":10.874847},{"c":10.97,"h":11.02,"l":10.825,"n":18287,"o":10.83,"t":"2025-11-26T05:00:00Z","v":2062466,"vw":10.950283},{"c":11.13,"h":11.14,"l":10.851,"n":10994,"o":10.97,"t":"2025-11-28T05:00:00Z","v":955375,"vw":11.048163},{"c":11.23,"h":11.44,"l":10.95,"n":23772,"o":11.06,"t":"2025-12-01T05:00:00Z","v":2606671,"vw":11.257836},{"c":11.25,"h":11.36,"l":11.03,"n":24542,"o":11.26,"t":"2025-12-02T05:00:00Z","v":2312613,"vw":11.209704},{"c":11.31,"h":11.36,"l":10.82,"n":24002,"o":10.91,"t":"2025-12-03T05:00:00Z","v":2819903,"vw":11.204029},{"c":11.38,"h":11.44,"l":11.03,"n":30097,"o":11.2,"t":"2025-12-04T05:00:00Z","v":3247371,"vw":11.263726},{"c":11.34,"h":11.555,"l":11.25,"n":18953,"o":11.32,"t":"2025-12-05T05:00:00Z","v":1587700,"vw":11.366159},{"c":11.15,"h":11.5,"l":11.065,"n":26209,"o":11.47,"t":"2025-12-08T05:00:00Z","v":2235451,"vw":11.23314},{"c":11.39,"h":11.415,"l":11.0503,"n":19924,"o":11.13,"t":"2025-12-09T05:00:00Z","v":1789734,"vw":11.325577},{"c":11.07,"h":11.3929,"l":10.92,"n":22179,"o":11.27,"t":"2025-12-10T05:00:00Z","v":1945558,"vw":11.076545},{"c":11.15,"h":11.48,"l":11.03,"n":23203,"o":11.09,"t":"2025-12-11T05:00:00Z","v":1874378,"vw":11.215771},{"c":10.83,"h":11.3299,"l":10.765,"n":21276,"o":11.18,"t":"2025-12-12T05:00:00Z","v":2244956,"vw":10.940913},{"c":10.56,"h":11,"l":10.56,"n":25412,"o":10.88,"t":"2025-12-15T05:00:00Z","v":2471106,"vw":10.711652},{"c":10.195,"h":10.791,"l":10.19,"n":26777,"o":10.6,"t":"2025-12-16T05:00:00Z","v":2992826,"vw":10.348623},{"c":10.27,"h":10.62,"l":10.135,"n":29488,"o":10.17,"t":"2025-12-17T05:00:00Z","v":4051852,"vw":10.297888},{"c":9.88,"h":10.34,"l":9.88,"n":34881,"o":10.23,"t":"2025-12-18T05:00:00Z","v":3854850,"vw":10.007563},{"c":10,"h":10.06,"l":9.7401,"n":25668,"o":9.82,"t":"2025-12-19T05:00:00Z","v":5724656,"vw":9.946613},{"c":10.05,"h":10.3,"l":9.96,"n":19358,"o":10,"t":"2025-12-22T05:00:00Z","v":2192247,"vw":10.099048},{"c":10.2,"h":10.24,"l":10.05,"n":20481,"o":10.05,"t":"2025-12-23T05:00:00Z","v":2187579,"vw":10.148372},{"c":10.26,"h":10.29,"l":10.07,"n":12010,"o":10.12,"t":"2025-12-24T05:00:00Z","v":1193470,"vw":10.21137},{"c":10.27,"h":10.31,"l":10.1,"n":13493,"o":10.2,"t":"2025-12-26T05:00:00Z","v":1344418,"vw":10.210261},{"c":10.2,"h":10.39,"l":10.045,"n":22544,"o":10.28,"t":"2025-12-29T05:00:00Z","v":2638256,"vw":10.201312},{"c":10.16,"h":10.525,"l":10.125,"n":25825,"o":10.17,"t":"2025-12-30T05:00:00Z","v":4074390,"vw":10.339458},{"c":10.1,"h":10.305,"l":10.04,"n":16368,"o":10.16,"t":"2025-12-31T05:00:00Z","v":1891270,"vw":10.128968},{"c":10.17,"h":10.285,"l":9.94,"n":21440,"o":10.1,"t":"2026-01-02T05:00:00Z","v":2785033,"vw":10.176651},{"c":9.85,"h":10.26,"l":9.74,"n":27338,"o":10.14,"t":"2026-01-05T05:00:00Z","v":3465230,"vw":9.937007},{"c":9.52,"h":9.91,"l":9.27,"n":36797,"o":9.85,"t":"2026-01-06T05:00:00Z","v":5042770,"vw":9.608892},{"c":9.14,"h":9.6187,"l":9.055,"n":20509,"o":9.53,"t":"2026-01-07T05:00:00Z","v":2213607,"vw":9.196421},{"c":9.55,"h":9.695,"l":8.96,"n":23120,"o":9,"t":"2026-01-08T05:00:00Z","v":2795500,"vw":9.46545},{"c":9.55,"h":9.69,"l":9.32,"n":18417,"o":9.62,"t":"2026-01-09T05:00:00Z","v":1833436,"vw":9.519871},{"c":9.64,"h":9.93,"l":9.36,"n":23584,"o":9.57,"t":"2026-01-12T05:00:00Z","v":2289140,"vw":9.721357},{"c":9.49,"h":9.75,"l":9.46,"n":18181,"o":9.65,"t":"2026-01-13T05:00:00Z","v":1937084,"vw":9.556772},{"c":9.52,"h":9.655,"l":9.3,"n":20529,"o":9.34,"t":"2026-01-14T05:00:00Z","v":2000195,"vw":9.525355},{"c":9.75,"h":9.8,"l":9.31,"n":22355,"o":9.42,"t":"2026-01-15T05:00:00Z","v":2079503,"vw":9.685113},{"c":9.59,"h":9.7076,"l":9.5,"n":19590,"o":9.63,"t":"2026-01-16T05:00:00Z","v":1803525,"vw":9.599447},{"c":9.55,"h":9.59,"l":9.295,"n":22532,"o":9.49,"t":"2026-01-20T05:00:00Z","v":2202942,"vw":9.501977},{"c":9.57,"h":9.89,"l":9.4129,"n":23428,"o":9.52,"t":"2026-01-21T05:00:00Z","v":2154468,"vw":9.674423},{"c":9.86,"h":10.005,"l":9.61,"n":28530,"o":9.63,"t":"2026-01-22T05:00:00Z","v":2943025,"vw":9.882893},{"c":9.8,"h":10.0899,"l":9.555,"n":25912,"o":9.82,"t":"2026-01-23T05:00:00Z","v":2627296,"vw":9.725868},{"c":9.76,"h":9.98,"l":9.69,"n":18120,"o":9.94,"t":"2026-01-26T05:00:00Z","v":3680456,"vw":9.775171},{"c":10,"h":10.03,"l":9.49,"n":20679,"o":9.7,"t":"2026-01-27T05:00:00Z","v":1958762,"vw":9.84686},{"c":9.45,"h":10.09,"l":9.37,"n":19583,"o":10.05,"t":"2026-01-28T05:00:00Z","v":2017431,"vw":9.528534},{"c":9.44,"h":9.54,"l":9.34,"n":19372,"o":9.38,"t":"2026-01-29T05:00:00Z","v":1614974,"vw":9.440031},{"c":9.53,"h":9.63,"l":9.25,"n":21197,"o":9.38,"t":"2026-01-30T05:00:00Z","v":2384631,"vw":9.47713},{"c":9.29,"h":9.514,"l":9.13,"n":21731,"o":9.46,"t":"2026-02-02T05:00:00Z","v":2099093,"vw":9.24719},{"c":9.41,"h":9.67,"l":9.0596,"n":23465,"o":9.18,"t":"2026-02-03T05:00:00Z","v":2209720,"vw":9.373354},{"c":9.79,"h":9.96,"l":9.46,"n":24048,"o":9.46,"t":"2026-02-04T05:00:00Z","v":2274843,"vw":9.798884},{"c":9.73,"h":9.96,"l":9.485,"n":22015,"o":9.88,"t":"2026-02-05T05:00:00Z","v":2029463,"vw":9.68573},{"c":10.07,"h":10.085,"l":9.55,"n":19514,"o":9.61,"t":"2026-02-06T05:00:00Z","v":1640055,"vw":9.965508},{"c":10.23,"h":10.45,"l":10.07,"n":23776,"o":10.2,"t":"2026-02-09T05:00:00Z","v":1839130,"vw":10.225912},{"c":9.94,"h":10.23,"l":9.87,"n":22007,"o":10.07,"t":"2026-02-10T05:00:00Z","v":1719222,"vw":10.0029},{"c":9.79,"h":9.96,"l":9.75,"n":17018,"o":9.9,"t":"2026-02-11T05:00:00Z","v":1530055,"vw":9.811455},{"c":10.08,"h":10.1,"l":9.61,"n":17962,"o":9.73,"t":"2026-02-12T05:00:00Z","v":1668370,"vw":9.995326},{"c":10.28,"h":10.2955,"l":9.89,"n":19626,"o":10.12,"t":"2026-02-13T05:00:00Z","v":1856729,"vw":10.205584},{"c":10.04,"h":10.43,"l":9.845,"n":23202,"o":10.3,"t":"2026-02-17T05:00:00Z","v":2176220,"vw":10.033996},{"c":10.32,"h":10.36,"l":9.93,"n":29577,"o":9.95,"t":"2026-02-18T05:00:00Z","v":2828957,"vw":10.24778},{"c":10.2,"h":10.605,"l":10.165,"n":30281,"o":10.21,"t":"2026-02-19T05:00:00Z","v":2564535,"vw":10.301353},{"c":10.36,"h":10.5465,"l":10.13,"n":27419,"o":10.23,"t":"2026-02-20T05:00:00Z","v":2713040,"vw":10.322412},{"c":9.98,"h":10.335,"l":9.87,"n":23647,"o":10.3,"t":"2026-02-23T05:00:00Z","v":2040626,"vw":9.999312},{"c":10.09,"h":10.37,"l":9.905,"n":23904,"o":10.06,"t":"2026-02-24T05:00:00Z","v":2662475,"vw":10.081002},{"c":9.99,"h":10.035,"l":9.56,"n":22468,"o":9.62,"t":"2026-02-25T05:00:00Z","v":2331326,"vw":9.934487},{"c":9.81,"h":10.23,"l":9.78,"n":26867,"o":10.01,"t":"2026-02-26T05:00:00Z","v":2495578,"vw":9.885995},{"c":9.88,"h":9.925,"l":9.72,"n":22007,"o":9.8,"t":"2026-02-27T05:00:00Z","v":2126969,"vw":9.833057},{"c":9.25,"h":9.85,"l":9.245,"n":21825,"o":9.85,"t":"2026-03-02T05:00:00Z","v":1780036,"vw":9.382562},{"c":8.87,"h":9.2599,"l":8.76,"n":34915,"o":9.1,"t":"2026-03-03T05:00:00Z","v":3494956,"vw":8.915989},{"c":8.79,"h":9.07,"l":8.73,"n":42176,"o":8.99,"t":"2026-03-04T05:00:00Z","v":5912447,"vw":8.849728},{"c":6.34,"h":7.37,"l":6.2,"n":129904,"o":6.6,"t":"2026-03-05T05:00:00Z","v":18086281,"vw":6.610683},{"c":6.59,"h":6.65,"l":6.3,"n":69891,"o":6.4,"t":"2026-03-06T05:00:00Z","v":11195645,"vw":6.502064},{"c":6.08,"h":6.57,"l":5.655,"n":68605,"o":6.57,"t":"2026-03-09T04:00:00Z","v":10465360,"vw":5.889128},{"c":6.32,"h":6.505,"l":6.02,"n":44107,"o":6.3,"t":"2026-03-10T04:00:00Z","v":5245478,"vw":6.316195},{"c":6.2,"h":6.32,"l":5.935,"n":28579,"o":6.23,"t":"2026-03-11T04:00:00Z","v":4616184,"vw":6.166667},{"c":6.08,"h":6.548,"l":6.06,"n":32048,"o":6.51,"t":"2026-03-12T04:00:00Z","v":3930444,"vw":6.217021},{"c":6.4,"h":6.45,"l":6.115,"n":31349,"o":6.2,"t":"2026-03-13T04:00:00Z","v":3538848,"vw":6.351021},{"c":6.05,"h":6.31,"l":5.98,"n":30973,"o":6.3,"t":"2026-03-16T04:00:00Z","v":5478114,"vw":6.073986},{"c":5.85,"h":6.17,"l":5.85,"n":28522,"o":6.01,"t":"2026-03-17T04:00:00Z","v":4209766,"vw":6.004762},{"c":5.94,"h":6.15,"l":5.785,"n":30692,"o":6.01,"t":"2026-03-18T04:00:00Z","v":5490667,"vw":5.927951},{"c":5.83,"h":5.945,"l":5.715,"n":33676,"o":5.76,"t":"2026-03-19T04:00:00Z","v":5054646,"vw":5.83827},{"c":5.79,"h":5.93,"l":5.765,"n":24149,"o":5.83,"t":"2026-03-20T04:00:00Z","v":6603615,"vw":5.806824},{"c":6.45,"h":6.46,"l":6,"n":40126,"o":6.155,"t":"2026-03-23T04:00:00Z","v":6433355,"vw":6.318965},{"c":6.53,"h":6.805,"l":6.35,"n":44441,"o":6.38,"t":"2026-03-24T04:00:00Z","v":5312920,"vw":6.614681},{"c":6.54,"h":6.65,"l":6.23,"n":36023,"o":6.6,"t":"2026-03-25T04:00:00Z","v":4537902,"vw":6.449587},{"c":7.14,"h":7.29,"l":6.67,"n":39171,"o":6.7,"t":"2026-03-26T04:00:00Z","v":5513388,"vw":7.047523},{"c":7.07,"h":7.25,"l":6.975,"n":28638,"o":7.03,"t":"2026-03-27T04:00:00Z","v":4598162,"vw":7.103431},{"c":6.78,"h":7.045,"l":6.695,"n":28586,"o":7.01,"t":"2026-03-30T04:00:00Z","v":4338209,"vw":6.813055},{"c":7.05,"h":7.23,"l":6.86,"n":26378,"o":7.18,"t":"2026-03-31T04:00:00Z","v":2936948,"vw":7.01959},{"c":6.89,"h":7.11,"l":6.855,"n":26897,"o":7,"t":"2026-04-01T04:00:00Z","v":2833261,"vw":6.928575},{"c":7.22,"h":7.24,"l":6.7,"n":25511,"o":6.85,"t":"2026-04-02T04:00:00Z","v":3604314,"vw":7.009072},{"c":7.1,"h":7.265,"l":6.99,"n":22243,"o":7.14,"t":"2026-04-06T04:00:00Z","v":2619899,"vw":7.103385},{"c":6.99,"h":7.07,"l":6.835,"n":28127,"o":7.05,"t":"2026-04-07T04:00:00Z","v":2443382,"vw":6.963634},{"c":7.1,"h":7.21,"l":6.87,"n":25766,"o":6.91,"t":"2026-04-08T04:00:00Z","v":4759018,"vw":7.073396},{"c":7.02,"h":7.105,"l":6.874,"n":23409,"o":7,"t":"2026-04-09T04:00:00Z","v":2868428,"vw":7.018463},{"c":6.84,"h":6.995,"l":6.67,"n":24163,"o":6.93,"t":"2026-04-10T04:00:00Z","v":2909161,"vw":6.849581},{"c":7.04,"h":7.07,"l":6.734,"n":19536,"o":6.77,"t":"2026-04-13T04:00:00Z","v":2516864,"vw":6.964104},{"c":7.18,"h":7.285,"l":6.825,"n":28366,"o":7,"t":"2026-04-14T04:00:00Z","v":3793829,"vw":7.095529},{"c":7.23,"h":7.3,"l":7.075,"n":22410,"o":7.21,"t":"2026-04-15T04:00:00Z","v":3116057,"vw":7.227971},{"c":7.15,"h":7.41,"l":7.094,"n":23816,"o":7.275,"t":"2026-04-16T04:00:00Z","v":3056596,"vw":7.206174},{"c":7.58,"h":7.66,"l":7.17,"n":28993,"o":7.18,"t":"2026-04-17T04:00:00Z","v":3926180,"vw":7.497952},{"c":7.81,"h":7.96,"l":7.57,"n":26551,"o":7.58,"t":"2026-04-20T04:00:00Z","v":3351193,"vw":7.819473},{"c":7.9,"h":8.065,"l":7.78,"n":21878,"o":7.82,"t":"2026-04-21T04:00:00Z","v":2520576,"vw":7.91011},{"c":8.07,"h":8.1,"l":7.78,"n":22046,"o":7.91,"t":"2026-04-22T04:00:00Z","v":2532950,"vw":8.007241},{"c":7.84,"h":8.155,"l":7.75,"n":19964,"o":8.07,"t":"2026-04-23T04:00:00Z","v":2001843,"vw":7.867151},{"c":7.81,"h":7.86,"l":7.66,"n":22075,"o":7.81,"t":"2026-04-24T04:00:00Z","v":2662994,"vw":7.762598},{"c":8.01,"h":8.03,"l":7.75,"n":21934,"o":7.75,"t":"2026-04-27T04:00:00Z","v":1891337,"vw":7.943263},{"c":7.89,"h":8.1544,"l":7.79,"n":21983,"o":8.05,"t":"2026-04-28T04:00:00Z","v":2267154,"vw":7.936207},{"c":7.69,"h":7.98,"l":7.67,"n":22493,"o":7.8,"t":"2026-04-29T04:00:00Z","v":2457952,"vw":7.751881},{"c":7.91,"h":8.065,"l":7.67,"n":23461,"o":7.67,"t":"2026-04-30T04:00:00Z","v":3160404,"vw":7.910341},{"c":8.35,"h":8.4,"l":7.98,"n":25928,"o":7.98,"t":"2026-05-01T04:00:00Z","v":2196705,"vw":8.247553},{"c":7.96,"h":8.355,"l":7.83,"n":26251,"o":8.305,"t":"2026-05-04T04:00:00Z","v":2767038,"vw":8.022426},{"c":7.84,"h":8.08,"l":7.81,"n":18764,"o":7.95,"t":"2026-05-05T04:00:00Z","v":2067427,"vw":7.925737},{"c":7.96,"h":8.085,"l":7.77,"n":22038,"o":7.94,"t":"2026-05-06T04:00:00Z","v":2173241,"vw":7.919396},{"c":8.04,"h":8.25,"l":7.73,"n":27848,"o":7.86,"t":"2026-05-07T04:00:00Z","v":2991543,"vw":8.021982},{"c":8.19,"h":8.32,"l":7.91,"n":21276,"o":8.05,"t":"2026-05-08T04:00:00Z","v":2130263,"vw":8.191771},{"c":7.85,"h":8.23,"l":7.7508,"n":26214,"o":8.14,"t":"2026-05-11T04:00:00Z","v":3084329,"vw":7.869563},{"c":7.96,"h":8.13,"l":7.6,"n":38108,"o":7.88,"t":"2026-05-12T04:00:00Z","v":3927618,"vw":7.956218},{"c":7.74,"h":8.165,"l":7.64,"n":41452,"o":7.81,"t":"2026-05-13T04:00:00Z","v":5332713,"vw":7.931313},{"c":7.67,"h":9.44,"l":7.54,"n":78374,"o":9.11,"t":"2026-05-14T04:00:00Z","v":11516185,"vw":7.870807},{"c":7.4,"h":7.93,"l":7.28,"n":36535,"o":7.74,"t":"2026-05-15T04:00:00Z","v":4322504,"vw":7.487668},{"c":7.59,"h":7.59,"l":7.235,"n":32925,"o":7.32,"t":"2026-05-18T04:00:00Z","v":4707366,"vw":7.41392},{"c":8.12,"h":8.46,"l":7.495,"n":40535,"o":7.61,"t":"2026-05-19T04:00:00Z","v":4912463,"vw":8.14712},{"c":8.13,"h":8.305,"l":7.91,"n":37275,"o":8.04,"t":"2026-05-20T04:00:00Z","v":4238190,"vw":8.126646},{"c":8.01,"h":8.16,"l":7.6,"n":30173,"o":7.95,"t":"2026-05-21T04:00:00Z","v":3641789,"vw":7.951089},{"c":8.015,"h":8.26,"l":7.83,"n":24262,"o":8.05,"t":"2026-05-22T04:00:00Z","v":3125988,"vw":7.967885},{"c":7.92,"h":8.31,"l":7.84,"n":25197,"o":8.09,"t":"2026-05-26T04:00:00Z","v":3008973,"vw":7.951766},{"c":8.21,"h":8.285,"l":7.79,"n":24592,"o":7.92,"t":"2026-05-27T04:00:00Z","v":2084030,"vw":8.15137},{"c":8.62,"h":8.72,"l":8.16,"n":31192,"o":8.28,"t":"2026-05-28T04:00:00Z","v":2746270,"vw":8.584846},{"c":8.51,"h":8.69,"l":8.415,"n":22339,"o":8.62,"t":"2026-05-29T04:00:00Z","v":2494963,"vw":8.519908},{"c":8.19,"h":8.6,"l":8.05,"n":29119,"o":8.47,"t":"2026-06-01T04:00:00Z","v":3180215,"vw":8.195161},{"c":8.47,"h":8.53,"l":8.135,"n":27847,"o":8.14,"t":"2026-06-02T04:00:00Z","v":2725370,"vw":8.423763},{"c":8.27,"h":8.51,"l":8.26,"n":24782,"o":8.47,"t":"2026-06-03T04:00:00Z","v":2309610,"vw":8.346287},{"c":8.46,"h":8.667,"l":8.34,"n":21285,"o":8.49,"t":"2026-06-04T04:00:00Z","v":1388618,"vw":8.463722},{"c":8.56,"h":8.65,"l":8.305,"n":38770,"o":8.53,"t":"2026-06-05T04:00:00Z","v":2894353,"vw":8.520954},{"c":8.87,"h":9.01,"l":8.655,"n":21580,"o":8.67,"t":"2026-06-08T04:00:00Z","v":1995303,"vw":8.880811},{"c":8.87,"h":9.115,"l":8.73,"n":28414,"o":8.83,"t":"2026-06-09T04:00:00Z","v":2378355,"vw":8.879554},{"c":9.24,"h":9.29,"l":8.46,"n":35439,"o":8.63,"t":"2026-06-10T04:00:00Z","v":3467710,"vw":8.966013},{"c":9.42,"h":9.47,"l":8.925,"n":22751,"o":9.2,"t":"2026-06-11T04:00:00Z","v":2167382,"vw":9.331249},{"c":9.58,"h":9.795,"l":9.395,"n":26489,"o":9.42,"t":"2026-06-12T04:00:00Z","v":2410377,"vw":9.589755},{"c":9.62,"h":9.8,"l":9.42,"n":27247,"o":9.46,"t":"2026-06-15T04:00:00Z","v":2471061,"vw":9.652965},{"c":9.88,"h":9.89,"l":9.495,"n":26851,"o":9.62,"t":"2026-06-16T04:00:00Z","v":2575057,"vw":9.726996},{"c":9.48,"h":10,"l":9.46,"n":29792,"o":9.795,"t":"2026-06-17T04:00:00Z","v":3322918,"vw":9.64605},{"c":9.26,"h":9.64,"l":9.175,"n":36305,"o":9.57,"t":"2026-06-18T04:00:00Z","v":7100378,"vw":9.298979},{"c":9.36,"h":9.48,"l":9.19,"n":25133,"o":9.2251,"t":"2026-06-22T04:00:00Z","v":2507653,"vw":9.333258},{"c":9.47,"h":9.9,"l":9.27,"n":28665,"o":9.67,"t":"2026-06-23T04:00:00Z","v":3363703,"vw":9.488527},{"c":9.8,"h":9.865,"l":9.555,"n":22033,"o":9.59,"t":"2026-06-24T04:00:00Z","v":2227640,"vw":9.775996},{"c":9.53,"h":9.9,"l":9.415,"n":25048,"o":9.76,"t":"2026-06-25T04:00:00Z","v":2243110,"vw":9.536615},{"c":9.92,"h":10.05,"l":9.602,"n":22718,"o":9.61,"t":"2026-06-26T04:00:00Z","v":3613763,"vw":9.907914},{"c":9.72,"h":10,"l":9.69,"n":23777,"o":9.92,"t":"2026-06-29T04:00:00Z","v":2272355,"vw":9.759876},{"c":9.98,"h":9.98,"l":9.57,"n":22662,"o":9.85,"t":"2026-06-30T04:00:00Z","v":2127548,"vw":9.866712},{"c":9.98,"h":10.07,"l":9.796,"n":22747,"o":9.95,"t":"2026-07-01T04:00:00Z","v":2335778,"vw":9.96656},{"c":10.39,"h":10.47,"l":10,"n":27601,"o":10.03,"t":"2026-07-02T04:00:00Z","v":3022320,"vw":10.261041},{"c":10.38,"h":10.5,"l":10.155,"n":19675,"o":10.36,"t":"2026-07-06T04:00:00Z","v":1846508,"vw":10.339926},{"c":10.21,"h":10.58,"l":10.175,"n":23452,"o":10.32,"t":"2026-07-07T04:00:00Z","v":1796191,"vw":10.308285},{"c":10.24,"h":10.315,"l":10.07,"n":21283,"o":10.19,"t":"2026-07-08T04:00:00Z","v":1775139,"vw":10.212438},{"c":10.2,"h":10.315,"l":10.18,"n":16797,"o":10.22,"t":"2026-07-09T04:00:00Z","v":1525142,"vw":10.237853},{"c":9.98,"h":10.42,"l":9.91,"n":17015,"o":10.17,"t":"2026-07-10T04:00:00Z","v":1342842,"vw":10.130483},{"c":9.91,"h":10.245,"l":9.805,"n":20394,"o":10.09,"t":"2026-07-13T04:00:00Z","v":1566896,"vw":9.923541},{"c":9.83,"h":10.22,"l":9.7,"n":16065,"o":10.04,"t":"2026-07-14T04:00:00Z","v":1121280,"vw":9.831775},{"c":9.685,"h":10.035,"l":9.53,"n":26844,"o":9.81,"t":"2026-07-15T04:00:00Z","v":2122063,"vw":9.721985},{"c":9.58,"h":10.035,"l":9.56,"n":24209,"o":9.68,"t":"2026-07-16T04:00:00Z","v":2610478,"vw":9.684161},{"c":9.44,"h":9.791,"l":9.23,"n":20708,"o":9.6,"t":"2026-07-17T04:00:00Z","v":1883113,"vw":9.427154},{"c":9.28,"h":9.4813,"l":9.22,"n":22149,"o":9.38,"t":"2026-07-20T04:00:00Z","v":2492921,"vw":9.326059},{"c":9.29,"h":9.52,"l":9.21,"n":23733,"o":9.27,"t":"2026-07-21T04:00:00Z","v":1849943,"vw":9.302419},{"c":9.37,"h":9.42,"l":9.145,"n":22623,"o":9.32,"t":"2026-07-22T04:00:00Z","v":1865069,"vw":9.336908},{"c":8.94,"h":9.135,"l":8.77,"n":30670,"o":9.05,"t":"2026-07-23T04:00:00Z","v":3403723,"vw":8.91906},{"c":9.01,"h":9.16,"l":8.92,"n":21598,"o":8.963,"t":"2026-07-24T04:00:00Z","v":1839946,"vw":9.025791},{"c":9.42,"h":9.49,"l":9.11,"n":25682,"o":9.11,"t":"2026-07-27T04:00:00Z","v":2644865,"vw":9.408312},{"c":9.12,"h":9.705,"l":9.09,"n":24810,"o":9.465,"t":"2026-07-28T04:00:00Z","v":2645054,"vw":9.306454},{"c":9.14,"h":9.215,"l":8.96,"n":25299,"o":9.06,"t":"2026-07-29T04:00:00Z","v":2232826,"vw":9.13102},{"c":9.16,"h":9.235,"l":8.75,"n":25579,"o":9.19,"t":"2026-07-30T04:00:00Z","v":2311033,"vw":9.029825},{"c":9.19,"h":9.23,"l":8.96,"n":24337,"o":9.23,"t":"2026-07-31T04:00:00Z","v":2155308,"vw":9.093561},{"c":9.75,"h":9.765,"l":9.29,"n":27885,"o":9.29,"t":"2026-08-03T04:00:00Z","v":2528879,"vw":9.658209},{"c":9.99,"h":10.065,"l":9.69,"n":24003,"o":9.77,"t":"2026-08-04T04:00:00Z","v":1923710,"vw":9.943263},{"c":9.86,"h":10.21,"l":9.7126,"n":27955,"o":10.21,"t":"2026-08-05T04:00:00Z","v":2565396,"vw":9.873539},{"c":9.69,"h":9.88,"l":9.615,"n":20918,"o":9.85,"t":"2026-08-06T04:00:00Z","v":2433581,"vw":9.74911},{"c":9.91,"h":9.995,"l":9.61,"n":23827,"o":9.66,"t":"2026-08-07T04:00:00Z","v":2440271,"vw":9.819481},{"c":9.83,"h":9.98,"l":9.665,"n":24568,"o":9.7,"t":"2026-08-10T04:00:00Z","v":3316989,"vw":9.826886},{"c":9.83,"h":9.97,"l":9.68,"n":25386,"o":9.77,"t":"2026-08-11T04:00:00Z","v":2651335,"vw":9.826604},{"c":10.17,"h":10.25,"l":9.6,"n":44380,"o":9.73,"t":"2026-08-12T04:00:00Z","v":4342961,"vw":10.104951},{"c":10.8,"h":11.13,"l":10.11,"n":63256,"o":11.13,"t":"2026-08-13T04:00:00Z","v":6659159,"vw":10.749723},{"c":11.13,"h":11.195,"l":10.465,"n":34819,"o":10.66,"t":"2026-08-14T04:00:00Z","v":3536027,"vw":10.97307},{"c":11.49,"h":11.53,"l":10.781,"n":36472,"o":10.96,"t":"2026-08-17T04:00:00Z","v":3690799,"vw":11.367719},{"c":11.06,"h":11.39,"l":11.02,"n":27214,"o":11.37,"t":"2026-08-18T04:00:00Z","v":2757013,"vw":11.174504},{"c":11.3,"h":11.41,"l":10.9013,"n":24416,"o":11.04,"t":"2026-08-19T04:00:00Z","v":2178946,"vw":11.244867},{"c":11.11,"h":11.17,"l":10.83,"n":25489,"o":11.035,"t":"2026-08-20T04:00:00Z","v":2155095,"vw":11.074108},{"c":11.6,"h":11.65,"l":11.065,"n":20729,"o":11.2,"t":"2026-08-21T04:00:00Z","v":2217101,"vw":11.493535},{"c":12.04,"h":12.06,"l":11.6201,"n":23498,"o":11.75,"t":"2026-08-24T04:00:00Z","v":2204943,"vw":11.927645},{"c":12.12,"h":12.155,"l":11.89,"n":25157,"o":12.065,"t":"2026-08-25T04:00:00Z","v":2602544,"vw":12.049926},{"c":12.21,"h":12.22,"l":12,"n":27645,"o":12.21,"t":"2026-08-26T04:00:00Z","v":2221872,"vw":12.164015},{"c":11.7,"h":12.1,"l":11.35,"n":31827,"o":12,"t":"2026-08-27T04:00:00Z","v":3270230,"vw":11.671782},{"c":12.17,"h":12.435,"l":11.7471,"n":29304,"o":11.82,"t":"2026-08-28T04:00:00Z","v":2985352,"vw":12.223145},{"c":11.95,"h":12.385,"l":11.885,"n":22974,"o":12.06,"t":"2026-08-31T04:00:00Z","v":2245653,"vw":12.078329},{"c":12.11,"h":12.405,"l":12.005,"n":25262,"o":12.18,"t":"2026-09-01T04:00:00Z","v":2214463,"vw":12.169154},{"c":12.01,"h":12.349,"l":11.885,"n":24486,"o":12.12,"t":"2026-09-02T04:00:00Z","v":2979930,"vw":12.038053},{"c":12.3,"h":12.38,"l":11.81,"n":26719,"o":12.05,"t":"2026-09-03T04:00:00Z","v":2949804,"vw":12.211395},{"c":12.38,"h":12.67,"l":12.21,"n":23403,"o":12.25,"t":"2026-09-04T04:00:00Z","v":2393053,"vw":12.482362},{"c":11.75,"h":12.445,"l":11.7,"n":27160,"o":12.29,"t":"2026-09-08T04:00:00Z","v":4404647,"vw":11.973245},{"c":11.29,"h":11.72,"l":11.24,"n":25929,"o":11.59,"t":"2026-09-09T04:00:00Z","v":2797670,"vw":11.403251},{"c":11.08,"h":11.67,"l":11.035,"n":22797,"o":11.31,"t":"2026-09-10T04:00:00Z","v":2241096,"vw":11.222064},{"c":11.25,"h":11.385,"l":11.03,"n":20202,"o":11.08,"t":"2026-09-11T04:00:00Z","v":1889667,"vw":11.217104},{"c":11.66,"h":11.96,"l":11.39,"n":23174,"o":11.39,"t":"2026-09-14T04:00:00Z","v":1920257,"vw":11.71452},{"c":11.49,"h":11.68,"l":11.44,"n":18568,"o":11.61,"t":"2026-09-15T04:00:00Z","v":1542595,"vw":11.516644},{"c":11.46,"h":11.73,"l":11.39,"n":17855,"o":11.44,"t":"2026-09-16T04:00:00Z","v":1786835,"vw":11.513354},{"c":11.62,"h":11.71,"l":11.445,"n":14495,"o":11.7,"t":"2026-09-17T04:00:00Z","v":1268271,"vw":11.579816},{"c":11.27,"h":11.59,"l":11.22,"n":20877,"o":11.52,"t":"2026-09-18T04:00:00Z","v":3586364,"vw":11.314269},{"c":11.23,"h":11.5,"l":11.23,"n":17080,"o":11.3,"t":"2026-09-21T04:00:00Z","v":1294547,"vw":11.29394},{"c":11.49,"h":11.665,"l":11.37,"n":17573,"o":11.47,"t":"2026-09-22T04:00:00Z","v":1394166,"vw":11.481843},{"c":11.16,"h":11.605,"l":11.02,"n":21589,"o":11.48,"t":"2026-09-23T04:00:00Z","v":1739324,"vw":11.220333},{"c":11.3,"h":11.455,"l":11.13,"n":16920,"o":11.16,"t":"2026-09-24T04:00:00Z","v":1416502,"vw":11.299858},{"c":11.07,"h":11.395,"l":11.06,"n":20289,"o":11.29,"t":"2026-09-25T04:00:00Z","v":2180969,"vw":11.167815},{"c":11.1,"h":11.625,"l":10.94,"n":21801,"o":11.07,"t":"2026-09-28T04:00:00Z","v":2095320,"vw":11.192757},{"c":10.95,"h":11.235,"l":10.77,"n":19152,"o":11.11,"t":"2026-09-29T04:00:00Z","v":2138544,"vw":10.939028},{"c":11.25,"h":11.64,"l":11.065,"n":28766,"o":11.64,"t":"2026-09-30T04:00:00Z","v":3576922,"vw":11.266708},{"c":11.77,"h":12.13,"l":11.115,"n":42247,"o":11.255,"t":"2026-10-01T04:00:00Z","v":4515048,"vw":11.71704},{"c":11.62,"h":12.23,"l":11.55,"n":27664,"o":11.87,"t":"2026-10-02T04:00:00Z","v":2534728,"vw":11.758195},{"c":11.42,"h":11.65,"l":11.355,"n":25159,"o":11.65,"t":"2026-10-05T04:00:00Z","v":2851529,"vw":11.483056},{"c":11.41,"h":11.525,"l":11.23,"n":21051,"o":11.44,"t":"2026-10-06T04:00:00Z","v":1801940,"vw":11.384987},{"c":11.94,"h":11.97,"l":11.36,"n":19176,"o":11.39,"t":"2026-10-07T04:00:00Z","v":1476620,"vw":11.836329},{"c":11.93,"h":12.02,"l":11.685,"n":20245,"o":11.92,"t":"2026-10-08T04:00:00Z","v":2377411,"vw":11.916947},{"c":11.96,"h":12.08,"l":11.7711,"n":17043,"o":11.89,"t":"2026-10-09T04:00:00Z","v":1507446,"vw":11.914879},{"c":11.92,"h":11.985,"l":11.73,"n":15405,"o":11.93,"t":"2026-10-12T04:00:00Z","v":1390158,"vw":11.889976},{"c":12.34,"h":12.53,"l":11.85,"n":25917,"o":11.95,"t":"2026-10-13T04:00:00Z","v":2573786,"vw":12.305545},{"c":12.73,"h":12.73,"l":12.22,"n":23248,"o":12.34,"t":"2026-10-14T04:00:00Z","v":2133878,"vw":12.530042},{"c":13.06,"h":13.2,"l":12.725,"n":23813,"o":12.725,"t":"2026-10-15T04:00:00Z","v":2061942,"vw":13.057302},{"c":12.87,"h":13.3,"l":12.84,"n":17338,"o":13.11,"t":"2026-10-16T04:00:00Z","v":1642598,"vw":12.93504},{"c":12.79,"h":13.065,"l":12.765,"n":21937,"o":12.8,"t":"2026-10-19T04:00:00Z","v":2074474,"vw":12.866745},{"c":13.02,"h":13.11,"l":12.78,"n":19319,"o":12.78,"t":"2026-10-20T04:00:00Z","v":1569565,"vw":13.015319},{"c":13.15,"h":13.415,"l":12.93,"n":21775,"o":13.02,"t":"2026-10-21T04:00:00Z","v":1941978,"vw":13.18878},{"c":13.685,"h":13.7088,"l":13.24,"n":9927,"o":13.24,"t":"2026-10-22T04:00:00Z","v":705090,"vw":13.516607}],"volatilityBars":[{"c":11.27,"h":11.27,"l":11.27,"n":4,"o":11.27,"t":"2026-09-21T08:00:00Z","v":2200,"vw":11.27},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-09-21T10:15:00Z","v":408,"vw":11.2},{"c":11.42,"h":11.42,"l":11.42,"n":2,"o":11.42,"t":"2026-09-21T11:15:00Z","v":1100,"vw":11.42},{"c":11.4,"h":11.45,"l":11.3,"n":34,"o":11.3,"t":"2026-09-21T11:45:00Z","v":4414,"vw":11.362644},{"c":11.39,"h":11.43,"l":11.31,"n":44,"o":11.33,"t":"2026-09-21T12:00:00Z","v":5710,"vw":11.332885},{"c":11.35,"h":11.35,"l":11.35,"n":2,"o":11.35,"t":"2026-09-21T13:00:00Z","v":177,"vw":11.35},{"c":11.31,"h":11.35,"l":11.31,"n":5,"o":11.35,"t":"2026-09-21T13:15:00Z","v":713,"vw":11.333949},{"c":11.38,"h":11.5,"l":11.2901,"n":676,"o":11.3,"t":"2026-09-21T13:30:00Z","v":48657,"vw":11.388305},{"c":11.43,"h":11.47,"l":11.29,"n":537,"o":11.365,"t":"2026-09-21T13:45:00Z","v":31865,"vw":11.378449},{"c":11.43,"h":11.495,"l":11.385,"n":645,"o":11.44,"t":"2026-09-21T14:00:00Z","v":32462,"vw":11.44549},{"c":11.445,"h":11.48,"l":11.415,"n":555,"o":11.425,"t":"2026-09-21T14:15:00Z","v":27276,"vw":11.448182},{"c":11.445,"h":11.45,"l":11.4,"n":480,"o":11.445,"t":"2026-09-21T14:30:00Z","v":26855,"vw":11.428311},{"c":11.44,"h":11.5,"l":11.43,"n":410,"o":11.44,"t":"2026-09-21T14:45:00Z","v":18004,"vw":11.465076},{"c":11.39,"h":11.435,"l":11.39,"n":332,"o":11.435,"t":"2026-09-21T15:00:00Z","v":13554,"vw":11.416128},{"c":11.34,"h":11.41,"l":11.335,"n":387,"o":11.395,"t":"2026-09-21T15:15:00Z","v":17293,"vw":11.381056},{"c":11.395,"h":11.395,"l":11.34,"n":380,"o":11.34,"t":"2026-09-21T15:30:00Z","v":19953,"vw":11.352519},{"c":11.35,"h":11.39,"l":11.35,"n":454,"o":11.39,"t":"2026-09-21T15:45:00Z","v":18715,"vw":11.362694},{"c":11.375,"h":11.405,"l":11.35,"n":514,"o":11.355,"t":"2026-09-21T16:00:00Z","v":20931,"vw":11.378107},{"c":11.4,"h":11.41,"l":11.37,"n":290,"o":11.375,"t":"2026-09-21T16:15:00Z","v":11438,"vw":11.38831},{"c":11.405,"h":11.445,"l":11.39,"n":434,"o":11.41,"t":"2026-09-21T16:30:00Z","v":18098,"vw":11.421012},{"c":11.385,"h":11.405,"l":11.375,"n":342,"o":11.405,"t":"2026-09-21T16:45:00Z","v":18028,"vw":11.388074},{"c":11.375,"h":11.39,"l":11.365,"n":269,"o":11.39,"t":"2026-09-21T17:00:00Z","v":10107,"vw":11.374647},{"c":11.345,"h":11.38,"l":11.335,"n":428,"o":11.375,"t":"2026-09-21T17:15:00Z","v":22304,"vw":11.362925},{"c":11.275,"h":11.345,"l":11.255,"n":594,"o":11.345,"t":"2026-09-21T17:30:00Z","v":39537,"vw":11.283476},{"c":11.265,"h":11.29,"l":11.265,"n":569,"o":11.275,"t":"2026-09-21T17:45:00Z","v":34527,"vw":11.277147},{"c":11.275,"h":11.28,"l":11.26,"n":555,"o":11.26,"t":"2026-09-21T18:00:00Z","v":29330,"vw":11.267974},{"c":11.295,"h":11.295,"l":11.27,"n":535,"o":11.275,"t":"2026-09-21T18:15:00Z","v":28227,"vw":11.281624},{"c":11.275,"h":11.295,"l":11.27,"n":606,"o":11.29,"t":"2026-09-21T18:30:00Z","v":27874,"vw":11.284594},{"c":11.29,"h":11.305,"l":11.27,"n":658,"o":11.28,"t":"2026-09-21T18:45:00Z","v":30093,"vw":11.290273},{"c":11.28,"h":11.3,"l":11.265,"n":556,"o":11.3,"t":"2026-09-21T19:00:00Z","v":31254,"vw":11.276675},{"c":11.26,"h":11.305,"l":11.255,"n":936,"o":11.28,"t":"2026-09-21T19:15:00Z","v":62167,"vw":11.289028},{"c":11.27,"h":11.295,"l":11.26,"n":1061,"o":11.265,"t":"2026-09-21T19:30:00Z","v":71980,"vw":11.282101},{"c":11.24,"h":11.3,"l":11.235,"n":3111,"o":11.27,"t":"2026-09-21T19:45:00Z","v":266915,"vw":11.26662},{"c":11.23,"h":11.25,"l":11.23,"n":27,"o":11.23,"t":"2026-09-21T20:00:00Z","v":277922,"vw":11.230031},{"c":11.134,"h":11.134,"l":11.134,"n":1,"o":11.134,"t":"2026-09-21T20:30:00Z","v":1000,"vw":11.134},{"c":11.3664,"h":12.118,"l":11.3664,"n":5,"o":11.5703,"t":"2026-09-21T23:00:00Z","v":1800,"vw":11.6173},{"c":11.42,"h":11.422,"l":11.2,"n":9,"o":11.4207,"t":"2026-09-21T23:15:00Z","v":900,"vw":11.374322},{"c":11.2,"h":11.2,"l":11.2,"n":40,"o":11.2,"t":"2026-09-21T23:30:00Z","v":8963,"vw":11.2},{"c":11.3,"h":11.5,"l":11.15,"n":238,"o":11.15,"t":"2026-09-22T12:00:00Z","v":36520,"vw":11.285731},{"c":11.35,"h":11.35,"l":11.35,"n":3,"o":11.35,"t":"2026-09-22T12:30:00Z","v":258,"vw":11.35},{"c":11.48,"h":11.62,"l":11.39,"n":538,"o":11.47,"t":"2026-09-22T13:30:00Z","v":51653,"vw":11.473724},{"c":11.51,"h":11.525,"l":11.46,"n":322,"o":11.47,"t":"2026-09-22T13:45:00Z","v":12525,"vw":11.499592},{"c":11.64,"h":11.64,"l":11.49,"n":638,"o":11.51,"t":"2026-09-22T14:00:00Z","v":32497,"vw":11.564235},{"c":11.655,"h":11.665,"l":11.625,"n":481,"o":11.645,"t":"2026-09-22T14:15:00Z","v":29142,"vw":11.647419},{"c":11.59,"h":11.655,"l":11.59,"n":549,"o":11.655,"t":"2026-09-22T14:30:00Z","v":32815,"vw":11.619536},{"c":11.625,"h":11.6276,"l":11.58,"n":445,"o":11.58,"t":"2026-09-22T14:45:00Z","v":14297,"vw":11.603344},{"c":11.585,"h":11.625,"l":11.5725,"n":659,"o":11.625,"t":"2026-09-22T15:00:00Z","v":33366,"vw":11.588253},{"c":11.535,"h":11.59,"l":11.52,"n":466,"o":11.59,"t":"2026-09-22T15:15:00Z","v":26296,"vw":11.574133},{"c":11.465,"h":11.535,"l":11.445,"n":456,"o":11.535,"t":"2026-09-22T15:30:00Z","v":22832,"vw":11.466965},{"c":11.4848,"h":11.485,"l":11.455,"n":272,"o":11.47,"t":"2026-09-22T15:45:00Z","v":7592,"vw":11.472399},{"c":11.44,"h":11.5099,"l":11.44,"n":303,"o":11.49,"t":"2026-09-22T16:00:00Z","v":11995,"vw":11.48136},{"c":11.425,"h":11.43,"l":11.41,"n":207,"o":11.43,"t":"2026-09-22T16:15:00Z","v":16021,"vw":11.417546},{"c":11.44,"h":11.44,"l":11.415,"n":271,"o":11.42,"t":"2026-09-22T16:30:00Z","v":12024,"vw":11.42497},{"c":11.48,"h":11.485,"l":11.45,"n":313,"o":11.45,"t":"2026-09-22T16:45:00Z","v":15961,"vw":11.470488},{"c":11.405,"h":11.485,"l":11.4,"n":455,"o":11.475,"t":"2026-09-22T17:00:00Z","v":15208,"vw":11.44752},{"c":11.4,"h":11.415,"l":11.395,"n":442,"o":11.405,"t":"2026-09-22T17:15:00Z","v":17077,"vw":11.401559},{"c":11.425,"h":11.425,"l":11.39,"n":460,"o":11.4,"t":"2026-09-22T17:30:00Z","v":18547,"vw":11.401131},{"c":11.435,"h":11.4499,"l":11.41,"n":625,"o":11.425,"t":"2026-09-22T17:45:00Z","v":28823,"vw":11.427542},{"c":11.435,"h":11.455,"l":11.425,"n":471,"o":11.435,"t":"2026-09-22T18:00:00Z","v":18416,"vw":11.440624},{"c":11.4,"h":11.435,"l":11.395,"n":579,"o":11.435,"t":"2026-09-22T18:15:00Z","v":31337,"vw":11.412797},{"c":11.38,"h":11.405,"l":11.37,"n":555,"o":11.405,"t":"2026-09-22T18:30:00Z","v":22592,"vw":11.38616},{"c":11.415,"h":11.42,"l":11.385,"n":649,"o":11.385,"t":"2026-09-22T18:45:00Z","v":33339,"vw":11.40392},{"c":11.415,"h":11.425,"l":11.395,"n":810,"o":11.415,"t":"2026-09-22T19:00:00Z","v":33422,"vw":11.40838},{"c":11.425,"h":11.425,"l":11.395,"n":848,"o":11.415,"t":"2026-09-22T19:15:00Z","v":53417,"vw":11.411306},{"c":11.425,"h":11.485,"l":11.415,"n":1311,"o":11.425,"t":"2026-09-22T19:30:00Z","v":87020,"vw":11.450259},{"c":11.49,"h":11.51,"l":11.425,"n":3612,"o":11.43,"t":"2026-09-22T19:45:00Z","v":275993,"vw":11.473446},{"c":11.49,"h":11.49,"l":11.49,"n":24,"o":11.49,"t":"2026-09-22T20:00:00Z","v":392819,"vw":11.49},{"c":11.49,"h":11.49,"l":11.49,"n":1,"o":11.49,"t":"2026-09-22T20:30:00Z","v":1497,"vw":11.49},{"c":11.49,"h":11.49,"l":11.49,"n":1,"o":11.49,"t":"2026-09-22T21:15:00Z","v":100,"vw":11.49},{"c":11.49,"h":11.54,"l":11.46,"n":44,"o":11.54,"t":"2026-09-23T12:00:00Z","v":7053,"vw":11.518651},{"c":11.5,"h":11.5,"l":11.5,"n":10,"o":11.5,"t":"2026-09-23T12:45:00Z","v":3425,"vw":11.5},{"c":11.56,"h":11.605,"l":11.43,"n":464,"o":11.47,"t":"2026-09-23T13:30:00Z","v":40305,"vw":11.503372},{"c":11.5,"h":11.6,"l":11.5,"n":412,"o":11.58,"t":"2026-09-23T13:45:00Z","v":20005,"vw":11.565165},{"c":11.205,"h":11.51,"l":11.12,"n":2054,"o":11.51,"t":"2026-09-23T14:00:00Z","v":228805,"vw":11.3597},{"c":11.035,"h":11.225,"l":11.02,"n":1657,"o":11.2,"t":"2026-09-23T14:15:00Z","v":161668,"vw":11.111608},{"c":11.17,"h":11.225,"l":11.035,"n":806,"o":11.035,"t":"2026-09-23T14:30:00Z","v":61972,"vw":11.143224},{"c":11.215,"h":11.225,"l":11.145,"n":583,"o":11.16,"t":"2026-09-23T14:45:00Z","v":31106,"vw":11.17936},{"c":11.295,"h":11.295,"l":11.215,"n":489,"o":11.22,"t":"2026-09-23T15:00:00Z","v":24816,"vw":11.250571},{"c":11.3,"h":11.34,"l":11.29,"n":764,"o":11.295,"t":"2026-09-23T15:15:00Z","v":44806,"vw":11.310454},{"c":11.315,"h":11.34,"l":11.295,"n":327,"o":11.3,"t":"2026-09-23T15:30:00Z","v":12307,"vw":11.320569},{"c":11.355,"h":11.355,"l":11.315,"n":332,"o":11.315,"t":"2026-09-23T15:45:00Z","v":13293,"vw":11.332269},{"c":11.355,"h":11.37,"l":11.33,"n":478,"o":11.355,"t":"2026-09-23T16:00:00Z","v":21141,"vw":11.349492},{"c":11.34,"h":11.36,"l":11.325,"n":374,"o":11.35,"t":"2026-09-23T16:15:00Z","v":15044,"vw":11.343033},{"c":11.35,"h":11.37,"l":11.34,"n":375,"o":11.345,"t":"2026-09-23T16:30:00Z","v":14364,"vw":11.352094},{"c":11.36,"h":11.36,"l":11.335,"n":459,"o":11.355,"t":"2026-09-23T16:45:00Z","v":14858,"vw":11.345016},{"c":11.33,"h":11.365,"l":11.325,"n":420,"o":11.365,"t":"2026-09-23T17:00:00Z","v":17780,"vw":11.347137},{"c":11.33,"h":11.345,"l":11.33,"n":369,"o":11.33,"t":"2026-09-23T17:15:00Z","v":13314,"vw":11.335977},{"c":11.33,"h":11.34,"l":11.31,"n":446,"o":11.335,"t":"2026-09-23T17:30:00Z","v":16359,"vw":11.327893},{"c":11.32,"h":11.33,"l":11.31,"n":640,"o":11.33,"t":"2026-09-23T17:45:00Z","v":29669,"vw":11.319668},{"c":11.29,"h":11.315,"l":11.28,"n":530,"o":11.315,"t":"2026-09-23T18:00:00Z","v":20638,"vw":11.297873},{"c":11.245,"h":11.3,"l":11.23,"n":592,"o":11.285,"t":"2026-09-23T18:15:00Z","v":32598,"vw":11.264617},{"c":11.245,"h":11.2491,"l":11.22,"n":549,"o":11.2461,"t":"2026-09-23T18:30:00Z","v":24605,"vw":11.237251},{"c":11.225,"h":11.245,"l":11.215,"n":671,"o":11.245,"t":"2026-09-23T18:45:00Z","v":31736,"vw":11.231},{"c":11.235,"h":11.24,"l":11.2,"n":771,"o":11.22,"t":"2026-09-23T19:00:00Z","v":41330,"vw":11.221285},{"c":11.185,"h":11.235,"l":11.165,"n":984,"o":11.235,"t":"2026-09-23T19:15:00Z","v":52269,"vw":11.193359},{"c":11.19,"h":11.21,"l":11.18,"n":1178,"o":11.19,"t":"2026-09-23T19:30:00Z","v":71268,"vw":11.190913},{"c":11.16,"h":11.205,"l":11.115,"n":3843,"o":11.19,"t":"2026-09-23T19:45:00Z","v":380260,"vw":11.149532},{"c":11.25,"h":11.25,"l":11.16,"n":28,"o":11.16,"t":"2026-09-23T20:00:00Z","v":274574,"vw":11.160046},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-09-23T23:45:00Z","v":100,"vw":10.98},{"c":11.15,"h":11.25,"l":11.12,"n":76,"o":11.25,"t":"2026-09-24T12:00:00Z","v":7156,"vw":11.206176},{"c":11.2,"h":11.2,"l":11.2,"n":10,"o":11.2,"t":"2026-09-24T13:00:00Z","v":1046,"vw":11.2},{"c":11.27,"h":11.33,"l":11.145,"n":319,"o":11.16,"t":"2026-09-24T13:30:00Z","v":42499,"vw":11.199506},{"c":11.265,"h":11.3,"l":11.25,"n":337,"o":11.26,"t":"2026-09-24T13:45:00Z","v":14759,"vw":11.271309},{"c":11.19,"h":11.28,"l":11.19,"n":558,"o":11.25,"t":"2026-09-24T14:00:00Z","v":33634,"vw":11.229999},{"c":11.21,"h":11.21,"l":11.13,"n":583,"o":11.18,"t":"2026-09-24T14:15:00Z","v":32608,"vw":11.16822},{"c":11.215,"h":11.23,"l":11.185,"n":562,"o":11.2,"t":"2026-09-24T14:30:00Z","v":29606,"vw":11.207612},{"c":11.205,"h":11.205,"l":11.16,"n":410,"o":11.2,"t":"2026-09-24T14:45:00Z","v":26774,"vw":11.183435},{"c":11.315,"h":11.315,"l":11.19,"n":538,"o":11.21,"t":"2026-09-24T15:00:00Z","v":34092,"vw":11.244953},{"c":11.265,"h":11.35,"l":11.26,"n":503,"o":11.32,"t":"2026-09-24T15:15:00Z","v":34640,"vw":11.304254},{"c":11.325,"h":11.36,"l":11.265,"n":583,"o":11.27,"t":"2026-09-24T15:30:00Z","v":52286,"vw":11.316869},{"c":11.365,"h":11.37,"l":11.315,"n":607,"o":11.325,"t":"2026-09-24T15:45:00Z","v":39154,"vw":11.334219},{"c":11.345,"h":11.365,"l":11.335,"n":504,"o":11.36,"t":"2026-09-24T16:00:00Z","v":30044,"vw":11.350476},{"c":11.42,"h":11.455,"l":11.35,"n":756,"o":11.35,"t":"2026-09-24T16:15:00Z","v":44217,"vw":11.41221},{"c":11.38,"h":11.42,"l":11.38,"n":592,"o":11.41,"t":"2026-09-24T16:30:00Z","v":26151,"vw":11.398571},{"c":11.345,"h":11.37,"l":11.34,"n":326,"o":11.37,"t":"2026-09-24T16:45:00Z","v":13646,"vw":11.357431},{"c":11.34,"h":11.37,"l":11.325,"n":362,"o":11.345,"t":"2026-09-24T17:00:00Z","v":19391,"vw":11.347735},{"c":11.365,"h":11.39,"l":11.34,"n":539,"o":11.34,"t":"2026-09-24T17:15:00Z","v":27513,"vw":11.360542},{"c":11.345,"h":11.39,"l":11.345,"n":427,"o":11.37,"t":"2026-09-24T17:30:00Z","v":17756,"vw":11.365681},{"c":11.365,"h":11.385,"l":11.345,"n":485,"o":11.35,"t":"2026-09-24T17:45:00Z","v":21865,"vw":11.365043},{"c":11.365,"h":11.385,"l":11.335,"n":467,"o":11.36,"t":"2026-09-24T18:00:00Z","v":27184,"vw":11.364993},{"c":11.34,"h":11.395,"l":11.285,"n":514,"o":11.38,"t":"2026-09-24T18:15:00Z","v":31888,"vw":11.32606},{"c":11.31,"h":11.35,"l":11.305,"n":506,"o":11.34,"t":"2026-09-24T18:30:00Z","v":27337,"vw":11.329824},{"c":11.272,"h":11.3,"l":11.255,"n":576,"o":11.3,"t":"2026-09-24T18:45:00Z","v":25439,"vw":11.273606},{"c":11.295,"h":11.3,"l":11.25,"n":639,"o":11.27,"t":"2026-09-24T19:00:00Z","v":33802,"vw":11.282329},{"c":11.285,"h":11.3,"l":11.28,"n":524,"o":11.295,"t":"2026-09-24T19:15:00Z","v":28965,"vw":11.289003},{"c":11.33,"h":11.335,"l":11.275,"n":1062,"o":11.285,"t":"2026-09-24T19:30:00Z","v":76007,"vw":11.299782},{"c":11.31,"h":11.35,"l":11.26,"n":2889,"o":11.33,"t":"2026-09-24T19:45:00Z","v":256180,"vw":11.303632},{"c":11.46,"h":11.46,"l":11.3,"n":30,"o":11.3,"t":"2026-09-24T20:00:00Z","v":340657,"vw":11.300161},{"c":11.29,"h":11.29,"l":11.29,"n":2,"o":11.29,"t":"2026-09-24T23:15:00Z","v":265,"vw":11.29},{"c":11.29,"h":11.29,"l":11.29,"n":1,"o":11.29,"t":"2026-09-24T23:45:00Z","v":265,"vw":11.29},{"c":11.23,"h":11.23,"l":11.23,"n":2,"o":11.23,"t":"2026-09-25T10:45:00Z","v":294,"vw":11.23},{"c":11.01,"h":11.21,"l":11.01,"n":7,"o":11.21,"t":"2026-09-25T11:30:00Z","v":875,"vw":11.052707},{"c":11.45,"h":11.45,"l":11.02,"n":7,"o":11.06,"t":"2026-09-25T13:00:00Z","v":2861,"vw":11.325907},{"c":11.2,"h":11.365,"l":11.165,"n":383,"o":11.29,"t":"2026-09-25T13:30:00Z","v":52077,"vw":11.244366},{"c":11.19,"h":11.2,"l":11.17,"n":357,"o":11.195,"t":"2026-09-25T13:45:00Z","v":23085,"vw":11.185567},{"c":11.135,"h":11.185,"l":11.11,"n":592,"o":11.185,"t":"2026-09-25T14:00:00Z","v":37568,"vw":11.140981},{"c":11.195,"h":11.195,"l":11.095,"n":554,"o":11.145,"t":"2026-09-25T14:15:00Z","v":41227,"vw":11.152277},{"c":11.205,"h":11.215,"l":11.185,"n":472,"o":11.195,"t":"2026-09-25T14:30:00Z","v":23486,"vw":11.200885},{"c":11.245,"h":11.25,"l":11.19,"n":614,"o":11.205,"t":"2026-09-25T14:45:00Z","v":41558,"vw":11.221565},{"c":11.23,"h":11.27,"l":11.22,"n":404,"o":11.245,"t":"2026-09-25T15:00:00Z","v":21109,"vw":11.246374},{"c":11.205,"h":11.265,"l":11.195,"n":433,"o":11.225,"t":"2026-09-25T15:15:00Z","v":20138,"vw":11.234311},{"c":11.225,"h":11.245,"l":11.205,"n":470,"o":11.21,"t":"2026-09-25T15:30:00Z","v":27515,"vw":11.22348},{"c":11.255,"h":11.255,"l":11.19,"n":428,"o":11.225,"t":"2026-09-25T15:45:00Z","v":19665,"vw":11.219303},{"c":11.305,"h":11.33,"l":11.255,"n":633,"o":11.26,"t":"2026-09-25T16:00:00Z","v":37424,"vw":11.308743},{"c":11.305,"h":11.315,"l":11.29,"n":414,"o":11.305,"t":"2026-09-25T16:15:00Z","v":19925,"vw":11.302651},{"c":11.295,"h":11.315,"l":11.27,"n":463,"o":11.315,"t":"2026-09-25T16:30:00Z","v":24063,"vw":11.291595},{"c":11.33,"h":11.33,"l":11.265,"n":877,"o":11.29,"t":"2026-09-25T16:45:00Z","v":44154,"vw":11.299321},{"c":11.365,"h":11.37,"l":11.33,"n":563,"o":11.33,"t":"2026-09-25T17:00:00Z","v":35248,"vw":11.35265},{"c":11.37,"h":11.395,"l":11.345,"n":623,"o":11.365,"t":"2026-09-25T17:15:00Z","v":49084,"vw":11.370904},{"c":11.295,"h":11.375,"l":11.275,"n":1164,"o":11.375,"t":"2026-09-25T17:30:00Z","v":142332,"vw":11.307669},{"c":11.27,"h":11.295,"l":11.245,"n":685,"o":11.29,"t":"2026-09-25T17:45:00Z","v":48311,"vw":11.271059},{"c":11.27,"h":11.285,"l":11.255,"n":580,"o":11.28,"t":"2026-09-25T18:00:00Z","v":41224,"vw":11.27044},{"c":11.275,"h":11.3,"l":11.27,"n":612,"o":11.275,"t":"2026-09-25T18:15:00Z","v":35551,"vw":11.287239},{"c":11.245,"h":11.28,"l":11.245,"n":783,"o":11.275,"t":"2026-09-25T18:30:00Z","v":58255,"vw":11.262819},{"c":11.235,"h":11.25,"l":11.22,"n":741,"o":11.245,"t":"2026-09-25T18:45:00Z","v":45492,"vw":11.237238},{"c":11.225,"h":11.24,"l":11.215,"n":720,"o":11.24,"t":"2026-09-25T19:00:00Z","v":37105,"vw":11.222887},{"c":11.205,"h":11.23,"l":11.195,"n":952,"o":11.22,"t":"2026-09-25T19:15:00Z","v":84778,"vw":11.214384},{"c":11.17,"h":11.22,"l":11.165,"n":1445,"o":11.205,"t":"2026-09-25T19:30:00Z","v":161621,"vw":11.185498},{"c":11.075,"h":11.185,"l":11.06,"n":3989,"o":11.175,"t":"2026-09-25T19:45:00Z","v":526011,"vw":11.100319},{"c":11.07,"h":11.07,"l":11.07,"n":20,"o":11.07,"t":"2026-09-25T20:00:00Z","v":467270,"vw":11.07},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-09-25T20:15:00Z","v":1755,"vw":10.94},{"c":11.05,"h":11.1,"l":11.05,"n":37,"o":11.1,"t":"2026-09-28T12:00:00Z","v":5365,"vw":11.097663},{"c":11.01,"h":11.01,"l":10.94,"n":2,"o":10.94,"t":"2026-09-28T12:45:00Z","v":500,"vw":10.968},{"c":11.1,"h":11.1,"l":11.04,"n":12,"o":11.06,"t":"2026-09-28T13:15:00Z","v":2555,"vw":11.090668},{"c":11.42,"h":11.42,"l":10.94,"n":883,"o":11.07,"t":"2026-09-28T13:30:00Z","v":136323,"vw":11.171365},{"c":11.49,"h":11.535,"l":11.415,"n":549,"o":11.42,"t":"2026-09-28T13:45:00Z","v":47491,"vw":11.468168},{"c":11.56,"h":11.59,"l":11.45,"n":792,"o":11.49,"t":"2026-09-28T14:00:00Z","v":57123,"vw":11.536758},{"c":11.58,"h":11.6,"l":11.53,"n":865,"o":11.56,"t":"2026-09-28T14:15:00Z","v":69004,"vw":11.567542},{"c":11.58,"h":11.59,"l":11.525,"n":623,"o":11.59,"t":"2026-09-28T14:30:00Z","v":30535,"vw":11.561758},{"c":11.5,"h":11.625,"l":11.48,"n":845,"o":11.59,"t":"2026-09-28T14:45:00Z","v":110221,"vw":11.576274},{"c":11.425,"h":11.49,"l":11.41,"n":663,"o":11.49,"t":"2026-09-28T15:00:00Z","v":40411,"vw":11.451205},{"c":11.32,"h":11.44,"l":11.32,"n":576,"o":11.44,"t":"2026-09-28T15:15:00Z","v":34421,"vw":11.39339},{"c":11.325,"h":11.36,"l":11.31,"n":571,"o":11.32,"t":"2026-09-28T15:30:00Z","v":28758,"vw":11.332748},{"c":11.26,"h":11.33,"l":11.25,"n":579,"o":11.32,"t":"2026-09-28T15:45:00Z","v":24542,"vw":11.287777},{"c":11.255,"h":11.275,"l":11.225,"n":683,"o":11.26,"t":"2026-09-28T16:00:00Z","v":36861,"vw":11.253756},{"c":11.3,"h":11.31,"l":11.235,"n":812,"o":11.255,"t":"2026-09-28T16:15:00Z","v":43554,"vw":11.276586},{"c":11.205,"h":11.3,"l":11.2,"n":408,"o":11.3,"t":"2026-09-28T16:30:00Z","v":21798,"vw":11.230313},{"c":11.185,"h":11.21,"l":11.16,"n":481,"o":11.2,"t":"2026-09-28T16:45:00Z","v":27916,"vw":11.183924},{"c":11.22,"h":11.265,"l":11.18,"n":626,"o":11.185,"t":"2026-09-28T17:00:00Z","v":61491,"vw":11.214464},{"c":11.195,"h":11.245,"l":11.185,"n":603,"o":11.21,"t":"2026-09-28T17:15:00Z","v":42464,"vw":11.205616},{"c":11.135,"h":11.2008,"l":11.125,"n":732,"o":11.195,"t":"2026-09-28T17:30:00Z","v":45278,"vw":11.158632},{"c":11.11,"h":11.14,"l":11.11,"n":605,"o":11.13,"t":"2026-09-28T17:45:00Z","v":37526,"vw":11.122569},{"c":11.135,"h":11.145,"l":11.1,"n":542,"o":11.115,"t":"2026-09-28T18:00:00Z","v":30796,"vw":11.123905},{"c":11.12,"h":11.14,"l":11.09,"n":779,"o":11.13,"t":"2026-09-28T18:15:00Z","v":66526,"vw":11.117917},{"c":11.145,"h":11.16,"l":11.115,"n":528,"o":11.115,"t":"2026-09-28T18:30:00Z","v":31320,"vw":11.137786},{"c":11.105,"h":11.15,"l":11.09,"n":701,"o":11.14,"t":"2026-09-28T18:45:00Z","v":50679,"vw":11.122664},{"c":11.09,"h":11.11,"l":11.085,"n":612,"o":11.1,"t":"2026-09-28T19:00:00Z","v":36726,"vw":11.096432},{"c":11.075,"h":11.105,"l":11.06,"n":813,"o":11.095,"t":"2026-09-28T19:15:00Z","v":60217,"vw":11.080293},{"c":11.075,"h":11.11,"l":11.055,"n":1246,"o":11.075,"t":"2026-09-28T19:30:00Z","v":99052,"vw":11.078591},{"c":11.1,"h":11.11,"l":11,"n":4138,"o":11.075,"t":"2026-09-28T19:45:00Z","v":422993,"vw":11.052654},{"c":11.1,"h":11.1,"l":11.1,"n":22,"o":11.1,"t":"2026-09-28T20:00:00Z","v":381510,"vw":11.1},{"c":11.14,"h":11.14,"l":11.14,"n":1,"o":11.14,"t":"2026-09-28T22:15:00Z","v":100,"vw":11.14},{"c":11.13,"h":11.13,"l":11.05,"n":60,"o":11.05,"t":"2026-09-29T11:45:00Z","v":2373,"vw":11.088054},{"c":11.24,"h":11.24,"l":11.0447,"n":36,"o":11.0447,"t":"2026-09-29T12:00:00Z","v":3968,"vw":11.118556},{"c":11.18,"h":11.18,"l":11.18,"n":26,"o":11.18,"t":"2026-09-29T12:30:00Z","v":1493,"vw":11.18},{"c":11.19,"h":11.19,"l":11.05,"n":25,"o":11.05,"t":"2026-09-29T13:15:00Z","v":1684,"vw":11.143333},{"c":11.12,"h":11.196,"l":11.0293,"n":236,"o":11.11,"t":"2026-09-29T13:30:00Z","v":31495,"vw":11.106782},{"c":11.17,"h":11.225,"l":11.11,"n":603,"o":11.14,"t":"2026-09-29T13:45:00Z","v":35525,"vw":11.162646},{"c":11.165,"h":11.235,"l":11.1,"n":919,"o":11.18,"t":"2026-09-29T14:00:00Z","v":128877,"vw":11.199863},{"c":11.13,"h":11.18,"l":11.125,"n":440,"o":11.165,"t":"2026-09-29T14:15:00Z","v":30477,"vw":11.1497},{"c":11.11,"h":11.13,"l":11.0608,"n":520,"o":11.13,"t":"2026-09-29T14:30:00Z","v":29254,"vw":11.086656},{"c":11.035,"h":11.115,"l":11.035,"n":482,"o":11.1,"t":"2026-09-29T14:45:00Z","v":36725,"vw":11.079838},{"c":11.075,"h":11.075,"l":11.015,"n":481,"o":11.035,"t":"2026-09-29T15:00:00Z","v":26787,"vw":11.038423},{"c":11.025,"h":11.08,"l":11.025,"n":379,"o":11.075,"t":"2026-09-29T15:15:00Z","v":16042,"vw":11.061399},{"c":11.045,"h":11.07,"l":11.025,"n":440,"o":11.025,"t":"2026-09-29T15:30:00Z","v":23437,"vw":11.050642},{"c":11.05,"h":11.07,"l":11.04,"n":414,"o":11.045,"t":"2026-09-29T15:45:00Z","v":18543,"vw":11.05611},{"c":10.995,"h":11.065,"l":10.985,"n":538,"o":11.045,"t":"2026-09-29T16:00:00Z","v":37577,"vw":11.036395},{"c":11.025,"h":11.025,"l":10.995,"n":270,"o":11,"t":"2026-09-29T16:15:00Z","v":11284,"vw":11.009272},{"c":10.91,"h":11.02,"l":10.905,"n":587,"o":11.02,"t":"2026-09-29T16:30:00Z","v":46269,"vw":10.954139},{"c":10.875,"h":10.905,"l":10.87,"n":416,"o":10.905,"t":"2026-09-29T16:45:00Z","v":28023,"vw":10.889018},{"c":10.86,"h":10.885,"l":10.85,"n":417,"o":10.875,"t":"2026-09-29T17:00:00Z","v":28546,"vw":10.87011},{"c":10.885,"h":10.9,"l":10.83,"n":576,"o":10.85,"t":"2026-09-29T17:15:00Z","v":52004,"vw":10.85061},{"c":10.895,"h":10.895,"l":10.845,"n":337,"o":10.885,"t":"2026-09-29T17:30:00Z","v":24123,"vw":10.868982},{"c":10.86,"h":10.915,"l":10.855,"n":561,"o":10.9,"t":"2026-09-29T17:45:00Z","v":37670,"vw":10.873925},{"c":10.835,"h":10.89,"l":10.835,"n":513,"o":10.865,"t":"2026-09-29T18:00:00Z","v":29887,"vw":10.868588},{"c":10.795,"h":10.845,"l":10.795,"n":492,"o":10.835,"t":"2026-09-29T18:15:00Z","v":32751,"vw":10.820943},{"c":10.79,"h":10.815,"l":10.79,"n":642,"o":10.795,"t":"2026-09-29T18:30:00Z","v":50565,"vw":10.799309},{"c":10.815,"h":10.82,"l":10.775,"n":761,"o":10.785,"t":"2026-09-29T18:45:00Z","v":59882,"vw":10.797976},{"c":10.815,"h":10.84,"l":10.795,"n":746,"o":10.815,"t":"2026-09-29T19:00:00Z","v":61783,"vw":10.813014},{"c":10.835,"h":10.855,"l":10.815,"n":1096,"o":10.82,"t":"2026-09-29T19:15:00Z","v":88308,"vw":10.835879},{"c":10.78,"h":10.845,"l":10.77,"n":1399,"o":10.835,"t":"2026-09-29T19:30:00Z","v":125852,"vw":10.815199},{"c":10.96,"h":10.975,"l":10.785,"n":3846,"o":10.785,"t":"2026-09-29T19:45:00Z","v":590644,"vw":10.891809},{"c":10.95,"h":10.95,"l":10.95,"n":25,"o":10.95,"t":"2026-09-29T20:00:00Z","v":425769,"vw":10.95},{"c":10.9111,"h":10.9111,"l":10.9111,"n":1,"o":10.9111,"t":"2026-09-29T22:45:00Z","v":100,"vw":10.9111},{"c":11.42,"h":11.42,"l":11.05,"n":27,"o":11.06,"t":"2026-09-30T10:00:00Z","v":3485,"vw":11.252},{"c":11.3,"h":11.3,"l":11.3,"n":5,"o":11.3,"t":"2026-09-30T11:00:00Z","v":170,"vw":11.3},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-09-30T11:15:00Z","v":200,"vw":11.5},{"c":11.33,"h":11.33,"l":11.33,"n":2,"o":11.33,"t":"2026-09-30T11:30:00Z","v":202,"vw":11.33},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-09-30T12:00:00Z","v":200,"vw":11.36},{"c":11.47,"h":11.47,"l":11.25,"n":2,"o":11.25,"t":"2026-09-30T12:15:00Z","v":475,"vw":11.307895},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-09-30T12:30:00Z","v":115,"vw":11.41},{"c":11.6,"h":11.7,"l":11.5,"n":81,"o":11.5,"t":"2026-09-30T13:15:00Z","v":12289,"vw":11.635316},{"c":11.52,"h":11.64,"l":11.36,"n":1104,"o":11.62,"t":"2026-09-30T13:30:00Z","v":203843,"vw":11.555155},{"c":11.26,"h":11.55,"l":11.26,"n":929,"o":11.53,"t":"2026-09-30T13:45:00Z","v":71018,"vw":11.382411},{"c":11.29,"h":11.33,"l":11.235,"n":1382,"o":11.26,"t":"2026-09-30T14:00:00Z","v":108508,"vw":11.278259},{"c":11.1999,"h":11.31,"l":11.195,"n":828,"o":11.29,"t":"2026-09-30T14:15:00Z","v":53601,"vw":11.266413},{"c":11.2553,"h":11.2586,"l":11.185,"n":632,"o":11.19,"t":"2026-09-30T14:30:00Z","v":39108,"vw":11.218646},{"c":11.24,"h":11.2825,"l":11.205,"n":1009,"o":11.255,"t":"2026-09-30T14:45:00Z","v":81743,"vw":11.236445},{"c":11.1,"h":11.285,"l":11.085,"n":1250,"o":11.245,"t":"2026-09-30T15:00:00Z","v":105213,"vw":11.181188},{"c":11.1,"h":11.13,"l":11.065,"n":936,"o":11.11,"t":"2026-09-30T15:15:00Z","v":62530,"vw":11.099429},{"c":11.13,"h":11.17,"l":11.095,"n":746,"o":11.11,"t":"2026-09-30T15:30:00Z","v":59309,"vw":11.124936},{"c":11.17,"h":11.22,"l":11.125,"n":729,"o":11.135,"t":"2026-09-30T15:45:00Z","v":50872,"vw":11.167566},{"c":11.285,"h":11.295,"l":11.165,"n":760,"o":11.165,"t":"2026-09-30T16:00:00Z","v":86851,"vw":11.264413},{"c":11.275,"h":11.28,"l":11.205,"n":1391,"o":11.28,"t":"2026-09-30T16:15:00Z","v":223902,"vw":11.241327},{"c":11.26,"h":11.285,"l":11.205,"n":844,"o":11.27,"t":"2026-09-30T16:30:00Z","v":93710,"vw":11.244554},{"c":11.265,"h":11.28,"l":11.245,"n":613,"o":11.255,"t":"2026-09-30T16:45:00Z","v":43187,"vw":11.261788},{"c":11.255,"h":11.28,"l":11.235,"n":574,"o":11.26,"t":"2026-09-30T17:00:00Z","v":35237,"vw":11.257537},{"c":11.27,"h":11.275,"l":11.235,"n":662,"o":11.255,"t":"2026-09-30T17:15:00Z","v":47571,"vw":11.256721},{"c":11.285,"h":11.3,"l":11.255,"n":728,"o":11.265,"t":"2026-09-30T17:30:00Z","v":45124,"vw":11.27679},{"c":11.265,"h":11.295,"l":11.265,"n":758,"o":11.285,"t":"2026-09-30T17:45:00Z","v":42939,"vw":11.278791},{"c":11.295,"h":11.295,"l":11.265,"n":930,"o":11.265,"t":"2026-09-30T18:00:00Z","v":60492,"vw":11.275944},{"c":11.235,"h":11.3,"l":11.235,"n":734,"o":11.295,"t":"2026-09-30T18:15:00Z","v":49183,"vw":11.26924},{"c":11.255,"h":11.265,"l":11.22,"n":981,"o":11.235,"t":"2026-09-30T18:30:00Z","v":72349,"vw":11.24307},{"c":11.285,"h":11.29,"l":11.245,"n":859,"o":11.26,"t":"2026-09-30T18:45:00Z","v":51589,"vw":11.262973},{"c":11.255,"h":11.285,"l":11.245,"n":1025,"o":11.285,"t":"2026-09-30T19:00:00Z","v":68214,"vw":11.260085},{"c":11.235,"h":11.26,"l":11.21,"n":1171,"o":11.255,"t":"2026-09-30T19:15:00Z","v":87817,"vw":11.233114},{"c":11.3038,"h":11.32,"l":11.225,"n":1662,"o":11.24,"t":"2026-09-30T19:30:00Z","v":149809,"vw":11.282197},{"c":11.25,"h":11.305,"l":11.21,"n":5124,"o":11.305,"t":"2026-09-30T19:45:00Z","v":591043,"vw":11.24782},{"c":11.25,"h":11.25,"l":11.25,"n":53,"o":11.25,"t":"2026-09-30T20:00:00Z","v":966872,"vw":11.25},{"c":11.25,"h":11.25,"l":11.25,"n":2,"o":11.25,"t":"2026-09-30T20:30:00Z","v":532,"vw":11.25},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-10-01T09:45:00Z","v":200,"vw":11.07},{"c":11.01,"h":11.01,"l":11.01,"n":2,"o":11.01,"t":"2026-10-01T11:00:00Z","v":610,"vw":11.01},{"c":11.31,"h":11.31,"l":11.31,"n":2,"o":11.31,"t":"2026-10-01T13:15:00Z","v":231,"vw":11.31},{"c":11.305,"h":11.38,"l":11.115,"n":1280,"o":11.255,"t":"2026-10-01T13:30:00Z","v":146909,"vw":11.242406},{"c":11.325,"h":11.41,"l":11.32,"n":632,"o":11.32,"t":"2026-10-01T13:45:00Z","v":39455,"vw":11.363798},{"c":11.52,"h":11.53,"l":11.26,"n":5638,"o":11.325,"t":"2026-10-01T14:00:00Z","v":916066,"vw":11.372028},{"c":11.505,"h":11.565,"l":11.45,"n":1270,"o":11.515,"t":"2026-10-01T14:15:00Z","v":77635,"vw":11.502777},{"c":11.46,"h":11.515,"l":11.425,"n":880,"o":11.5,"t":"2026-10-01T14:30:00Z","v":65207,"vw":11.470314},{"c":11.545,"h":11.56,"l":11.41,"n":994,"o":11.455,"t":"2026-10-01T14:45:00Z","v":70409,"vw":11.487617},{"c":11.635,"h":11.6372,"l":11.535,"n":1630,"o":11.545,"t":"2026-10-01T15:00:00Z","v":95679,"vw":11.583661},{"c":11.585,"h":11.66,"l":11.565,"n":851,"o":11.6206,"t":"2026-10-01T15:15:00Z","v":42530,"vw":11.606781},{"c":11.64,"h":11.675,"l":11.58,"n":723,"o":11.585,"t":"2026-10-01T15:30:00Z","v":41192,"vw":11.629964},{"c":11.795,"h":11.83,"l":11.63,"n":1108,"o":11.635,"t":"2026-10-01T15:45:00Z","v":143650,"vw":11.756614},{"c":11.845,"h":11.93,"l":11.775,"n":1789,"o":11.8,"t":"2026-10-01T16:00:00Z","v":151550,"vw":11.876337},{"c":11.915,"h":11.97,"l":11.825,"n":1280,"o":11.84,"t":"2026-10-01T16:15:00Z","v":88663,"vw":11.91332},{"c":11.94,"h":11.965,"l":11.855,"n":1344,"o":11.92,"t":"2026-10-01T16:30:00Z","v":102325,"vw":11.908562},{"c":11.945,"h":11.955,"l":11.88,"n":843,"o":11.93,"t":"2026-10-01T16:45:00Z","v":48439,"vw":11.912301},{"c":12.015,"h":12.115,"l":11.945,"n":1462,"o":11.945,"t":"2026-10-01T17:00:00Z","v":111040,"vw":12.027356},{"c":12.065,"h":12.085,"l":12.01,"n":982,"o":12.02,"t":"2026-10-01T17:15:00Z","v":63748,"vw":12.050268},{"c":11.99,"h":12.13,"l":11.9,"n":1817,"o":12.07,"t":"2026-10-01T17:30:00Z","v":169449,"vw":11.984776},{"c":11.945,"h":12.08,"l":11.925,"n":1460,"o":11.99,"t":"2026-10-01T17:45:00Z","v":271603,"vw":11.990927},{"c":12.06,"h":12.075,"l":11.915,"n":1251,"o":11.945,"t":"2026-10-01T18:00:00Z","v":79953,"vw":11.994124},{"c":12.055,"h":12.09,"l":12.03,"n":1304,"o":12.06,"t":"2026-10-01T18:15:00Z","v":85304,"vw":12.065201},{"c":12.085,"h":12.09,"l":12.04,"n":1294,"o":12.065,"t":"2026-10-01T18:30:00Z","v":77297,"vw":12.068569},{"c":11.945,"h":12.09,"l":11.945,"n":1578,"o":12.085,"t":"2026-10-01T18:45:00Z","v":96783,"vw":11.989773},{"c":11.965,"h":12.005,"l":11.93,"n":1337,"o":11.94,"t":"2026-10-01T19:00:00Z","v":75723,"vw":11.96081},{"c":11.925,"h":11.965,"l":11.89,"n":2013,"o":11.96,"t":"2026-10-01T19:15:00Z","v":178183,"vw":11.926192},{"c":11.855,"h":11.925,"l":11.85,"n":1866,"o":11.925,"t":"2026-10-01T19:30:00Z","v":149574,"vw":11.896541},{"c":11.78,"h":11.905,"l":11.731,"n":5374,"o":11.855,"t":"2026-10-01T19:45:00Z","v":690111,"vw":11.808945},{"c":11.77,"h":11.77,"l":11.77,"n":40,"o":11.77,"t":"2026-10-01T20:00:00Z","v":428090,"vw":11.77},{"c":11.75,"h":11.75,"l":11.5,"n":13,"o":11.5,"t":"2026-10-02T12:00:00Z","v":415,"vw":11.686104},{"c":11.7897,"h":11.7897,"l":11.78,"n":2,"o":11.78,"t":"2026-10-02T12:15:00Z","v":508,"vw":11.78485},{"c":11.9,"h":11.9,"l":11.9,"n":2,"o":11.9,"t":"2026-10-02T12:30:00Z","v":493,"vw":11.9},{"c":11.99,"h":11.99,"l":11.99,"n":1,"o":11.99,"t":"2026-10-02T13:15:00Z","v":100,"vw":11.99},{"c":12.136,"h":12.23,"l":11.77,"n":1274,"o":11.77,"t":"2026-10-02T13:30:00Z","v":117017,"vw":12.007731},{"c":12.005,"h":12.17,"l":11.94,"n":591,"o":12.15,"t":"2026-10-02T13:45:00Z","v":109957,"vw":12.041688},{"c":11.98,"h":12.085,"l":11.955,"n":1288,"o":12,"t":"2026-10-02T14:00:00Z","v":88885,"vw":12.009357},{"c":11.915,"h":11.975,"l":11.88,"n":1007,"o":11.975,"t":"2026-10-02T14:15:00Z","v":61433,"vw":11.921148},{"c":11.865,"h":11.91,"l":11.84,"n":852,"o":11.9,"t":"2026-10-02T14:30:00Z","v":52705,"vw":11.874373},{"c":11.975,"h":12.035,"l":11.86,"n":1273,"o":11.865,"t":"2026-10-02T14:45:00Z","v":100762,"vw":11.957141},{"c":11.985,"h":11.995,"l":11.945,"n":720,"o":11.975,"t":"2026-10-02T15:00:00Z","v":37145,"vw":11.97203},{"c":12.05,"h":12.075,"l":11.975,"n":1069,"o":11.98,"t":"2026-10-02T15:15:00Z","v":51370,"vw":12.004121},{"c":11.965,"h":12.07,"l":11.945,"n":912,"o":12.05,"t":"2026-10-02T15:30:00Z","v":65516,"vw":12.011753},{"c":11.815,"h":11.975,"l":11.795,"n":1698,"o":11.965,"t":"2026-10-02T15:45:00Z","v":178718,"vw":11.877146},{"c":11.765,"h":11.825,"l":11.735,"n":849,"o":11.81,"t":"2026-10-02T16:00:00Z","v":74796,"vw":11.782266},{"c":11.785,"h":11.81,"l":11.745,"n":840,"o":11.76,"t":"2026-10-02T16:15:00Z","v":76133,"vw":11.780061},{"c":11.77,"h":11.79,"l":11.76,"n":438,"o":11.785,"t":"2026-10-02T16:30:00Z","v":20673,"vw":11.776019},{"c":11.765,"h":11.785,"l":11.765,"n":423,"o":11.775,"t":"2026-10-02T16:45:00Z","v":17948,"vw":11.777746},{"c":11.735,"h":11.8025,"l":11.73,"n":651,"o":11.765,"t":"2026-10-02T17:00:00Z","v":46096,"vw":11.769272},{"c":11.705,"h":11.755,"l":11.705,"n":449,"o":11.735,"t":"2026-10-02T17:15:00Z","v":19523,"vw":11.732263},{"c":11.71,"h":11.72,"l":11.665,"n":741,"o":11.71,"t":"2026-10-02T17:30:00Z","v":49468,"vw":11.685892},{"c":11.69,"h":11.745,"l":11.685,"n":688,"o":11.72,"t":"2026-10-02T17:45:00Z","v":41167,"vw":11.713669},{"c":11.645,"h":11.705,"l":11.645,"n":709,"o":11.695,"t":"2026-10-02T18:00:00Z","v":37680,"vw":11.683639},{"c":11.575,"h":11.645,"l":11.55,"n":1112,"o":11.645,"t":"2026-10-02T18:15:00Z","v":59421,"vw":11.602279},{"c":11.615,"h":11.615,"l":11.555,"n":931,"o":11.575,"t":"2026-10-02T18:30:00Z","v":46355,"vw":11.584609},{"c":11.625,"h":11.665,"l":11.595,"n":1050,"o":11.615,"t":"2026-10-02T18:45:00Z","v":66389,"vw":11.625144},{"c":11.605,"h":11.635,"l":11.605,"n":909,"o":11.625,"t":"2026-10-02T19:00:00Z","v":57222,"vw":11.620687},{"c":11.615,"h":11.625,"l":11.595,"n":1104,"o":11.605,"t":"2026-10-02T19:15:00Z","v":58120,"vw":11.611205},{"c":11.615,"h":11.635,"l":11.57,"n":1722,"o":11.615,"t":"2026-10-02T19:30:00Z","v":111902,"vw":11.607253},{"c":11.61,"h":11.65,"l":11.595,"n":4149,"o":11.615,"t":"2026-10-02T19:45:00Z","v":406210,"vw":11.619161},{"c":11.62,"h":11.62,"l":11.62,"n":42,"o":11.62,"t":"2026-10-02T20:00:00Z","v":477185,"vw":11.62},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-02T21:45:00Z","v":700,"vw":11.65},{"c":11.63,"h":11.63,"l":11.63,"n":3,"o":11.63,"t":"2026-10-05T11:30:00Z","v":102,"vw":11.63},{"c":11.64,"h":11.77,"l":11.64,"n":51,"o":11.77,"t":"2026-10-05T12:15:00Z","v":6377,"vw":11.705002},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-05T13:00:00Z","v":100,"vw":11.67},{"c":11.73,"h":11.73,"l":11.73,"n":2,"o":11.73,"t":"2026-10-05T13:15:00Z","v":300,"vw":11.73},{"c":11.53,"h":11.65,"l":11.47,"n":866,"o":11.65,"t":"2026-10-05T13:30:00Z","v":95028,"vw":11.567788},{"c":11.495,"h":11.58,"l":11.45,"n":966,"o":11.53,"t":"2026-10-05T13:45:00Z","v":104731,"vw":11.503696},{"c":11.49,"h":11.635,"l":11.49,"n":1129,"o":11.5,"t":"2026-10-05T14:00:00Z","v":71254,"vw":11.556411},{"c":11.455,"h":11.49,"l":11.395,"n":1514,"o":11.45,"t":"2026-10-05T14:15:00Z","v":115882,"vw":11.440079},{"c":11.475,"h":11.485,"l":11.355,"n":823,"o":11.46,"t":"2026-10-05T14:30:00Z","v":59531,"vw":11.413067},{"c":11.42,"h":11.49,"l":11.4,"n":773,"o":11.475,"t":"2026-10-05T14:45:00Z","v":61082,"vw":11.428053},{"c":11.365,"h":11.43,"l":11.365,"n":554,"o":11.41,"t":"2026-10-05T15:00:00Z","v":26048,"vw":11.401838},{"c":11.375,"h":11.395,"l":11.365,"n":621,"o":11.37,"t":"2026-10-05T15:15:00Z","v":31421,"vw":11.379686},{"c":11.415,"h":11.415,"l":11.375,"n":407,"o":11.375,"t":"2026-10-05T15:30:00Z","v":15426,"vw":11.393278},{"c":11.495,"h":11.525,"l":11.41,"n":726,"o":11.41,"t":"2026-10-05T15:45:00Z","v":36183,"vw":11.47608},{"c":11.505,"h":11.525,"l":11.485,"n":453,"o":11.495,"t":"2026-10-05T16:00:00Z","v":20249,"vw":11.502625},{"c":11.495,"h":11.52,"l":11.495,"n":303,"o":11.5,"t":"2026-10-05T16:15:00Z","v":15260,"vw":11.507777},{"c":11.465,"h":11.505,"l":11.465,"n":367,"o":11.5,"t":"2026-10-05T16:30:00Z","v":18186,"vw":11.480605},{"c":11.455,"h":11.465,"l":11.445,"n":395,"o":11.465,"t":"2026-10-05T16:45:00Z","v":18528,"vw":11.45639},{"c":11.53,"h":11.54,"l":11.455,"n":751,"o":11.455,"t":"2026-10-05T17:00:00Z","v":35491,"vw":11.509109},{"c":11.515,"h":11.535,"l":11.505,"n":434,"o":11.525,"t":"2026-10-05T17:15:00Z","v":17759,"vw":11.520577},{"c":11.555,"h":11.575,"l":11.495,"n":974,"o":11.515,"t":"2026-10-05T17:30:00Z","v":65185,"vw":11.544157},{"c":11.555,"h":11.57,"l":11.545,"n":642,"o":11.56,"t":"2026-10-05T17:45:00Z","v":30086,"vw":11.557164},{"c":11.505,"h":11.555,"l":11.49,"n":1048,"o":11.55,"t":"2026-10-05T18:00:00Z","v":133029,"vw":11.5292},{"c":11.585,"h":11.595,"l":11.505,"n":844,"o":11.505,"t":"2026-10-05T18:15:00Z","v":61294,"vw":11.553514},{"c":11.555,"h":11.6,"l":11.555,"n":583,"o":11.59,"t":"2026-10-05T18:30:00Z","v":30852,"vw":11.57461},{"c":11.549,"h":11.555,"l":11.51,"n":1011,"o":11.555,"t":"2026-10-05T18:45:00Z","v":112504,"vw":11.532914},{"c":11.545,"h":11.555,"l":11.51,"n":973,"o":11.545,"t":"2026-10-05T19:00:00Z","v":69249,"vw":11.533516},{"c":11.505,"h":11.585,"l":11.505,"n":1492,"o":11.545,"t":"2026-10-05T19:15:00Z","v":135084,"vw":11.550382},{"c":11.595,"h":11.61,"l":11.505,"n":1668,"o":11.505,"t":"2026-10-05T19:30:00Z","v":120272,"vw":11.573775},{"c":11.44,"h":11.6,"l":11.42,"n":4333,"o":11.59,"t":"2026-10-05T19:45:00Z","v":540982,"vw":11.49678},{"c":11.42,"h":11.44,"l":11.42,"n":31,"o":11.44,"t":"2026-10-05T20:00:00Z","v":797696,"vw":11.420003},{"c":11.35,"h":11.35,"l":11.35,"n":14,"o":11.35,"t":"2026-10-06T11:00:00Z","v":361,"vw":11.35},{"c":11.47,"h":11.48,"l":11.4,"n":55,"o":11.42,"t":"2026-10-06T12:00:00Z","v":5162,"vw":11.418283},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-06T12:15:00Z","v":400,"vw":11.45},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-06T13:00:00Z","v":100,"vw":11.4},{"c":11.42,"h":11.48,"l":11.42,"n":68,"o":11.46,"t":"2026-10-06T13:15:00Z","v":6286,"vw":11.460559},{"c":11.33,"h":11.48,"l":11.23,"n":649,"o":11.45,"t":"2026-10-06T13:30:00Z","v":61989,"vw":11.39881},{"c":11.405,"h":11.405,"l":11.29,"n":808,"o":11.335,"t":"2026-10-06T13:45:00Z","v":78526,"vw":11.332582},{"c":11.355,"h":11.45,"l":11.355,"n":846,"o":11.405,"t":"2026-10-06T14:00:00Z","v":56116,"vw":11.406739},{"c":11.38,"h":11.385,"l":11.325,"n":663,"o":11.355,"t":"2026-10-06T14:15:00Z","v":40316,"vw":11.35861},{"c":11.425,"h":11.425,"l":11.3501,"n":975,"o":11.39,"t":"2026-10-06T14:30:00Z","v":99272,"vw":11.386275},{"c":11.495,"h":11.51,"l":11.425,"n":815,"o":11.425,"t":"2026-10-06T14:45:00Z","v":52748,"vw":11.462284},{"c":11.495,"h":11.525,"l":11.48,"n":621,"o":11.49,"t":"2026-10-06T15:00:00Z","v":33530,"vw":11.501666},{"c":11.435,"h":11.515,"l":11.43,"n":801,"o":11.495,"t":"2026-10-06T15:15:00Z","v":51039,"vw":11.463103},{"c":11.38,"h":11.435,"l":11.38,"n":548,"o":11.435,"t":"2026-10-06T15:30:00Z","v":20034,"vw":11.401559},{"c":11.345,"h":11.37,"l":11.34,"n":609,"o":11.37,"t":"2026-10-06T15:45:00Z","v":34345,"vw":11.354347},{"c":11.325,"h":11.355,"l":11.31,"n":586,"o":11.345,"t":"2026-10-06T16:00:00Z","v":30100,"vw":11.333798},{"c":11.305,"h":11.325,"l":11.2825,"n":536,"o":11.325,"t":"2026-10-06T16:15:00Z","v":27270,"vw":11.303047},{"c":11.315,"h":11.345,"l":11.305,"n":473,"o":11.305,"t":"2026-10-06T16:30:00Z","v":17047,"vw":11.324446},{"c":11.28,"h":11.325,"l":11.28,"n":499,"o":11.32,"t":"2026-10-06T16:45:00Z","v":24257,"vw":11.301136},{"c":11.26,"h":11.295,"l":11.26,"n":501,"o":11.28,"t":"2026-10-06T17:00:00Z","v":21194,"vw":11.280814},{"c":11.31,"h":11.335,"l":11.25,"n":626,"o":11.255,"t":"2026-10-06T17:15:00Z","v":32925,"vw":11.285673},{"c":11.295,"h":11.32,"l":11.29,"n":431,"o":11.305,"t":"2026-10-06T17:30:00Z","v":16283,"vw":11.310109},{"c":11.29,"h":11.315,"l":11.285,"n":693,"o":11.3,"t":"2026-10-06T17:45:00Z","v":38326,"vw":11.300251},{"c":11.295,"h":11.305,"l":11.275,"n":553,"o":11.285,"t":"2026-10-06T18:00:00Z","v":32103,"vw":11.286551},{"c":11.295,"h":11.305,"l":11.28,"n":463,"o":11.3,"t":"2026-10-06T18:15:00Z","v":21987,"vw":11.293496},{"c":11.295,"h":11.305,"l":11.29,"n":574,"o":11.295,"t":"2026-10-06T18:30:00Z","v":27762,"vw":11.29624},{"c":11.315,"h":11.325,"l":11.295,"n":738,"o":11.3,"t":"2026-10-06T18:45:00Z","v":34008,"vw":11.307334},{"c":11.32,"h":11.335,"l":11.31,"n":650,"o":11.315,"t":"2026-10-06T19:00:00Z","v":35568,"vw":11.322891},{"c":11.37,"h":11.38,"l":11.315,"n":1076,"o":11.3178,"t":"2026-10-06T19:15:00Z","v":79353,"vw":11.339484},{"c":11.395,"h":11.4,"l":11.36,"n":1325,"o":11.37,"t":"2026-10-06T19:30:00Z","v":84390,"vw":11.384219},{"c":11.405,"h":11.46,"l":11.37,"n":3624,"o":11.395,"t":"2026-10-06T19:45:00Z","v":307525,"vw":11.42154},{"c":11.41,"h":11.41,"l":11.41,"n":32,"o":11.41,"t":"2026-10-06T20:00:00Z","v":424668,"vw":11.41},{"c":11.44,"h":11.44,"l":11.43,"n":3,"o":11.43,"t":"2026-10-07T13:00:00Z","v":437,"vw":11.435413},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-07T13:15:00Z","v":250,"vw":11.45},{"c":11.62,"h":11.6513,"l":11.36,"n":559,"o":11.36,"t":"2026-10-07T13:30:00Z","v":56323,"vw":11.498807},{"c":11.63,"h":11.635,"l":11.5,"n":443,"o":11.59,"t":"2026-10-07T13:45:00Z","v":33371,"vw":11.574678},{"c":11.635,"h":11.69,"l":11.605,"n":663,"o":11.63,"t":"2026-10-07T14:00:00Z","v":42730,"vw":11.652009},{"c":11.67,"h":11.67,"l":11.6,"n":575,"o":11.635,"t":"2026-10-07T14:15:00Z","v":30000,"vw":11.633958},{"c":11.695,"h":11.77,"l":11.665,"n":831,"o":11.665,"t":"2026-10-07T14:30:00Z","v":49715,"vw":11.719517},{"c":11.705,"h":11.735,"l":11.695,"n":477,"o":11.695,"t":"2026-10-07T14:45:00Z","v":28187,"vw":11.714009},{"c":11.72,"h":11.755,"l":11.705,"n":585,"o":11.705,"t":"2026-10-07T15:00:00Z","v":41432,"vw":11.728895},{"c":11.77,"h":11.775,"l":11.715,"n":414,"o":11.725,"t":"2026-10-07T15:15:00Z","v":16858,"vw":11.739274},{"c":11.75,"h":11.815,"l":11.75,"n":606,"o":11.765,"t":"2026-10-07T15:30:00Z","v":36835,"vw":11.788708},{"c":11.775,"h":11.785,"l":11.74,"n":474,"o":11.74,"t":"2026-10-07T15:45:00Z","v":24659,"vw":11.76434},{"c":11.74,"h":11.78,"l":11.74,"n":392,"o":11.78,"t":"2026-10-07T16:00:00Z","v":13045,"vw":11.764444},{"c":11.815,"h":11.83,"l":11.75,"n":696,"o":11.75,"t":"2026-10-07T16:15:00Z","v":40306,"vw":11.784658},{"c":11.875,"h":11.9,"l":11.8,"n":620,"o":11.815,"t":"2026-10-07T16:30:00Z","v":42990,"vw":11.857818},{"c":11.875,"h":11.88,"l":11.865,"n":301,"o":11.875,"t":"2026-10-07T16:45:00Z","v":14544,"vw":11.87307},{"c":11.85,"h":11.895,"l":11.82,"n":872,"o":11.87,"t":"2026-10-07T17:00:00Z","v":101316,"vw":11.850774},{"c":11.8557,"h":11.875,"l":11.84,"n":547,"o":11.855,"t":"2026-10-07T17:15:00Z","v":27988,"vw":11.85641},{"c":11.775,"h":11.855,"l":11.77,"n":502,"o":11.85,"t":"2026-10-07T17:30:00Z","v":23663,"vw":11.813918},{"c":11.745,"h":11.78,"l":11.705,"n":541,"o":11.78,"t":"2026-10-07T17:45:00Z","v":27838,"vw":11.736223},{"c":11.785,"h":11.795,"l":11.745,"n":447,"o":11.745,"t":"2026-10-07T18:00:00Z","v":19933,"vw":11.775559},{"c":11.815,"h":11.825,"l":11.785,"n":507,"o":11.785,"t":"2026-10-07T18:15:00Z","v":23324,"vw":11.806989},{"c":11.835,"h":11.845,"l":11.815,"n":474,"o":11.815,"t":"2026-10-07T18:30:00Z","v":18765,"vw":11.832282},{"c":11.865,"h":11.875,"l":11.82,"n":838,"o":11.83,"t":"2026-10-07T18:45:00Z","v":47644,"vw":11.84778},{"c":11.905,"h":11.915,"l":11.85,"n":732,"o":11.865,"t":"2026-10-07T19:00:00Z","v":41469,"vw":11.8855},{"c":11.9,"h":11.935,"l":11.9,"n":928,"o":11.905,"t":"2026-10-07T19:15:00Z","v":42053,"vw":11.91551},{"c":11.905,"h":11.925,"l":11.87,"n":1531,"o":11.905,"t":"2026-10-07T19:30:00Z","v":97259,"vw":11.903592},{"c":11.95,"h":11.97,"l":11.885,"n":3145,"o":11.905,"t":"2026-10-07T19:45:00Z","v":231678,"vw":11.939899},{"c":11.94,"h":11.94,"l":11.94,"n":39,"o":11.94,"t":"2026-10-07T20:00:00Z","v":292792,"vw":11.94},{"c":12,"h":12,"l":12,"n":4,"o":12,"t":"2026-10-07T22:45:00Z","v":140,"vw":12},{"c":11.98,"h":11.98,"l":11.98,"n":17,"o":11.98,"t":"2026-10-07T23:00:00Z","v":221,"vw":11.98},{"c":11.95,"h":11.95,"l":11.95,"n":5,"o":11.95,"t":"2026-10-08T11:15:00Z","v":202,"vw":11.95},{"c":11.9,"h":12,"l":11.85,"n":46,"o":12,"t":"2026-10-08T12:00:00Z","v":4500,"vw":11.908613},{"c":12,"h":12,"l":11.9,"n":23,"o":11.9,"t":"2026-10-08T12:15:00Z","v":3175,"vw":11.929395},{"c":11.82,"h":11.92,"l":11.755,"n":544,"o":11.92,"t":"2026-10-08T13:30:00Z","v":63256,"vw":11.85581},{"c":11.795,"h":11.83,"l":11.775,"n":311,"o":11.81,"t":"2026-10-08T13:45:00Z","v":24028,"vw":11.800937},{"c":11.735,"h":11.8,"l":11.685,"n":879,"o":11.8,"t":"2026-10-08T14:00:00Z","v":68540,"vw":11.733829},{"c":11.715,"h":11.755,"l":11.695,"n":641,"o":11.735,"t":"2026-10-08T14:15:00Z","v":40881,"vw":11.729001},{"c":11.73,"h":11.755,"l":11.72,"n":434,"o":11.72,"t":"2026-10-08T14:30:00Z","v":19237,"vw":11.743354},{"c":11.87,"h":11.91,"l":11.725,"n":1005,"o":11.725,"t":"2026-10-08T14:45:00Z","v":94718,"vw":11.839582},{"c":11.805,"h":11.875,"l":11.805,"n":507,"o":11.865,"t":"2026-10-08T15:00:00Z","v":27209,"vw":11.859051},{"c":11.815,"h":11.825,"l":11.79,"n":453,"o":11.805,"t":"2026-10-08T15:15:00Z","v":25693,"vw":11.807373},{"c":11.855,"h":11.855,"l":11.808,"n":374,"o":11.815,"t":"2026-10-08T15:30:00Z","v":25253,"vw":11.829432},{"c":11.815,"h":11.8799,"l":11.815,"n":445,"o":11.855,"t":"2026-10-08T15:45:00Z","v":27798,"vw":11.839948},{"c":11.82,"h":11.845,"l":11.805,"n":353,"o":11.815,"t":"2026-10-08T16:00:00Z","v":16642,"vw":11.82642},{"c":11.845,"h":11.88,"l":11.825,"n":665,"o":11.825,"t":"2026-10-08T16:15:00Z","v":39011,"vw":11.85117},{"c":11.865,"h":11.8699,"l":11.835,"n":368,"o":11.84,"t":"2026-10-08T16:30:00Z","v":18138,"vw":11.851214},{"c":11.925,"h":11.94,"l":11.86,"n":586,"o":11.86,"t":"2026-10-08T16:45:00Z","v":34546,"vw":11.900382},{"c":11.955,"h":11.98,"l":11.92,"n":874,"o":11.92,"t":"2026-10-08T17:00:00Z","v":76926,"vw":11.955563},{"c":11.94,"h":11.97,"l":11.935,"n":658,"o":11.95,"t":"2026-10-08T17:15:00Z","v":34266,"vw":11.953427},{"c":11.965,"h":11.97,"l":11.93,"n":828,"o":11.945,"t":"2026-10-08T17:30:00Z","v":76937,"vw":11.951658},{"c":11.985,"h":12.02,"l":11.945,"n":887,"o":11.965,"t":"2026-10-08T17:45:00Z","v":59024,"vw":11.982426},{"c":11.935,"h":11.98,"l":11.935,"n":608,"o":11.98,"t":"2026-10-08T18:00:00Z","v":38045,"vw":11.962593},{"c":11.915,"h":11.945,"l":11.905,"n":520,"o":11.94,"t":"2026-10-08T18:15:00Z","v":30822,"vw":11.924356},{"c":11.905,"h":11.915,"l":11.89,"n":763,"o":11.915,"t":"2026-10-08T18:30:00Z","v":46317,"vw":11.905584},{"c":11.905,"h":11.925,"l":11.905,"n":659,"o":11.905,"t":"2026-10-08T18:45:00Z","v":40594,"vw":11.912954},{"c":11.955,"h":11.955,"l":11.905,"n":790,"o":11.905,"t":"2026-10-08T19:00:00Z","v":47205,"vw":11.933192},{"c":11.945,"h":11.9561,"l":11.935,"n":1020,"o":11.955,"t":"2026-10-08T19:15:00Z","v":69868,"vw":11.947517},{"c":11.975,"h":11.99,"l":11.9312,"n":1167,"o":11.945,"t":"2026-10-08T19:30:00Z","v":84655,"vw":11.961717},{"c":11.93,"h":12.02,"l":11.91,"n":3165,"o":11.975,"t":"2026-10-08T19:45:00Z","v":349498,"vw":11.964756},{"c":11.93,"h":11.93,"l":11.93,"n":29,"o":11.93,"t":"2026-10-08T20:00:00Z","v":869995,"vw":11.93},{"c":11.85,"h":11.85,"l":11.85,"n":7,"o":11.85,"t":"2026-10-09T11:00:00Z","v":206,"vw":11.85},{"c":11.9,"h":11.9,"l":11.9,"n":5,"o":11.9,"t":"2026-10-09T12:00:00Z","v":104,"vw":11.9},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-09T12:15:00Z","v":100,"vw":11.9},{"c":11.95,"h":11.95,"l":11.85,"n":30,"o":11.85,"t":"2026-10-09T13:00:00Z","v":1248,"vw":11.915436},{"c":12.04,"h":12.08,"l":11.85,"n":502,"o":11.89,"t":"2026-10-09T13:30:00Z","v":58989,"vw":11.988961},{"c":12.005,"h":12.06,"l":11.98,"n":298,"o":12.035,"t":"2026-10-09T13:45:00Z","v":19252,"vw":12.028051},{"c":11.84,"h":12.01,"l":11.83,"n":966,"o":12.005,"t":"2026-10-09T14:00:00Z","v":115968,"vw":11.949326},{"c":11.82,"h":11.875,"l":11.82,"n":575,"o":11.85,"t":"2026-10-09T14:15:00Z","v":27966,"vw":11.848047},{"c":11.875,"h":11.875,"l":11.82,"n":469,"o":11.83,"t":"2026-10-09T14:30:00Z","v":22124,"vw":11.847992},{"c":11.825,"h":11.875,"l":11.825,"n":305,"o":11.875,"t":"2026-10-09T14:45:00Z","v":16969,"vw":11.850367},{"c":11.855,"h":11.855,"l":11.83,"n":402,"o":11.83,"t":"2026-10-09T15:00:00Z","v":18782,"vw":11.842488},{"c":11.86,"h":11.87,"l":11.84,"n":296,"o":11.855,"t":"2026-10-09T15:15:00Z","v":12970,"vw":11.857984},{"c":11.8414,"h":11.855,"l":11.825,"n":251,"o":11.855,"t":"2026-10-09T15:30:00Z","v":11419,"vw":11.837555},{"c":11.855,"h":11.87,"l":11.835,"n":581,"o":11.84,"t":"2026-10-09T15:45:00Z","v":127950,"vw":11.859792},{"c":11.835,"h":11.855,"l":11.83,"n":234,"o":11.855,"t":"2026-10-09T16:00:00Z","v":8067,"vw":11.847075},{"c":11.795,"h":11.835,"l":11.79,"n":576,"o":11.83,"t":"2026-10-09T16:15:00Z","v":28146,"vw":11.818748},{"c":11.795,"h":11.795,"l":11.7711,"n":497,"o":11.79,"t":"2026-10-09T16:30:00Z","v":29502,"vw":11.785434},{"c":11.865,"h":11.875,"l":11.795,"n":605,"o":11.795,"t":"2026-10-09T16:45:00Z","v":35938,"vw":11.835807},{"c":11.885,"h":11.89,"l":11.8611,"n":416,"o":11.87,"t":"2026-10-09T17:00:00Z","v":21791,"vw":11.874118},{"c":11.945,"h":11.945,"l":11.875,"n":600,"o":11.89,"t":"2026-10-09T17:15:00Z","v":29707,"vw":11.901197},{"c":11.895,"h":11.945,"l":11.89,"n":740,"o":11.945,"t":"2026-10-09T17:30:00Z","v":54473,"vw":11.924444},{"c":11.91,"h":11.91,"l":11.89,"n":404,"o":11.8973,"t":"2026-10-09T17:45:00Z","v":14504,"vw":11.899691},{"c":11.905,"h":11.915,"l":11.89,"n":411,"o":11.905,"t":"2026-10-09T18:00:00Z","v":26973,"vw":11.906141},{"c":11.89,"h":11.905,"l":11.885,"n":496,"o":11.905,"t":"2026-10-09T18:15:00Z","v":31316,"vw":11.890834},{"c":11.945,"h":11.97,"l":11.885,"n":902,"o":11.885,"t":"2026-10-09T18:30:00Z","v":64388,"vw":11.931812},{"c":11.895,"h":11.945,"l":11.89,"n":677,"o":11.94,"t":"2026-10-09T18:45:00Z","v":29807,"vw":11.915418},{"c":11.89,"h":11.905,"l":11.88,"n":579,"o":11.895,"t":"2026-10-09T19:00:00Z","v":27270,"vw":11.895701},{"c":11.885,"h":11.9,"l":11.88,"n":728,"o":11.895,"t":"2026-10-09T19:15:00Z","v":41451,"vw":11.889476},{"c":11.925,"h":11.93,"l":11.885,"n":1067,"o":11.885,"t":"2026-10-09T19:30:00Z","v":75571,"vw":11.905954},{"c":11.965,"h":11.97,"l":11.905,"n":2820,"o":11.925,"t":"2026-10-09T19:45:00Z","v":264728,"vw":11.926008},{"c":11.96,"h":11.96,"l":11.96,"n":27,"o":11.96,"t":"2026-10-09T20:00:00Z","v":280265,"vw":11.96},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-12T13:00:00Z","v":150,"vw":11.9},{"c":11.83,"h":11.951,"l":11.81,"n":330,"o":11.93,"t":"2026-10-12T13:30:00Z","v":21446,"vw":11.879013},{"c":11.8,"h":11.8305,"l":11.73,"n":526,"o":11.8305,"t":"2026-10-12T13:45:00Z","v":47741,"vw":11.768253},{"c":11.82,"h":11.855,"l":11.77,"n":477,"o":11.8,"t":"2026-10-12T14:00:00Z","v":63528,"vw":11.785844},{"c":11.84,"h":11.875,"l":11.825,"n":516,"o":11.825,"t":"2026-10-12T14:15:00Z","v":50021,"vw":11.848269},{"c":11.84,"h":11.86,"l":11.825,"n":736,"o":11.835,"t":"2026-10-12T14:30:00Z","v":97584,"vw":11.842112},{"c":11.855,"h":11.88,"l":11.84,"n":478,"o":11.84,"t":"2026-10-12T14:45:00Z","v":19060,"vw":11.855787},{"c":11.845,"h":11.875,"l":11.835,"n":549,"o":11.85,"t":"2026-10-12T15:00:00Z","v":27526,"vw":11.85563},{"c":11.835,"h":11.85,"l":11.825,"n":276,"o":11.845,"t":"2026-10-12T15:15:00Z","v":10994,"vw":11.836823},{"c":11.865,"h":11.8786,"l":11.83,"n":306,"o":11.84,"t":"2026-10-12T15:30:00Z","v":14854,"vw":11.855477},{"c":11.87,"h":11.875,"l":11.85,"n":324,"o":11.8689,"t":"2026-10-12T15:45:00Z","v":12263,"vw":11.861468},{"c":11.895,"h":11.93,"l":11.855,"n":605,"o":11.875,"t":"2026-10-12T16:00:00Z","v":27415,"vw":11.891771},{"c":11.89,"h":11.915,"l":11.875,"n":362,"o":11.895,"t":"2026-10-12T16:15:00Z","v":23066,"vw":11.891461},{"c":11.895,"h":11.925,"l":11.885,"n":338,"o":11.885,"t":"2026-10-12T16:30:00Z","v":22472,"vw":11.905629},{"c":11.895,"h":11.915,"l":11.89,"n":374,"o":11.895,"t":"2026-10-12T16:45:00Z","v":14992,"vw":11.902112},{"c":11.91,"h":11.915,"l":11.885,"n":376,"o":11.9,"t":"2026-10-12T17:00:00Z","v":22307,"vw":11.898871},{"c":11.905,"h":11.93,"l":11.89,"n":387,"o":11.915,"t":"2026-10-12T17:15:00Z","v":21652,"vw":11.911017},{"c":11.905,"h":11.905,"l":11.88,"n":328,"o":11.905,"t":"2026-10-12T17:30:00Z","v":17999,"vw":11.893273},{"c":11.965,"h":11.985,"l":11.905,"n":603,"o":11.905,"t":"2026-10-12T17:45:00Z","v":44246,"vw":11.960002},{"c":11.96,"h":11.97,"l":11.94,"n":440,"o":11.9699,"t":"2026-10-12T18:00:00Z","v":23657,"vw":11.957991},{"c":11.945,"h":11.9599,"l":11.94,"n":415,"o":11.955,"t":"2026-10-12T18:15:00Z","v":21059,"vw":11.947419},{"c":11.935,"h":11.955,"l":11.935,"n":488,"o":11.945,"t":"2026-10-12T18:30:00Z","v":29080,"vw":11.947174},{"c":11.935,"h":11.945,"l":11.92,"n":447,"o":11.935,"t":"2026-10-12T18:45:00Z","v":28316,"vw":11.931927},{"c":11.925,"h":11.94,"l":11.915,"n":539,"o":11.935,"t":"2026-10-12T19:00:00Z","v":34894,"vw":11.928268},{"c":11.91,"h":11.935,"l":11.91,"n":545,"o":11.925,"t":"2026-10-12T19:15:00Z","v":32043,"vw":11.925593},{"c":11.925,"h":11.93,"l":11.9,"n":833,"o":11.915,"t":"2026-10-12T19:30:00Z","v":67227,"vw":11.917622},{"c":11.935,"h":11.94,"l":11.85,"n":3469,"o":11.925,"t":"2026-10-12T19:45:00Z","v":326580,"vw":11.891988},{"c":11.92,"h":11.92,"l":11.92,"n":22,"o":11.92,"t":"2026-10-12T20:00:00Z","v":262669,"vw":11.92},{"c":11.91,"h":11.91,"l":11.91,"n":2,"o":11.91,"t":"2026-10-12T20:45:00Z","v":405,"vw":11.91},{"c":12.15,"h":12.15,"l":12.08,"n":2,"o":12.08,"t":"2026-10-13T08:30:00Z","v":400,"vw":12.11395},{"c":11.95,"h":12,"l":11.92,"n":82,"o":11.92,"t":"2026-10-13T13:15:00Z","v":10577,"vw":11.954214},{"c":12.04,"h":12.05,"l":11.94,"n":471,"o":11.95,"t":"2026-10-13T13:30:00Z","v":45021,"vw":11.986576},{"c":11.99,"h":12.055,"l":11.98,"n":451,"o":12.0351,"t":"2026-10-13T13:45:00Z","v":17288,"vw":12.006632},{"c":11.965,"h":11.98,"l":11.85,"n":997,"o":11.98,"t":"2026-10-13T14:00:00Z","v":96234,"vw":11.9089},{"c":11.955,"h":12.005,"l":11.9489,"n":437,"o":11.95,"t":"2026-10-13T14:15:00Z","v":17021,"vw":11.973837},{"c":12.0701,"h":12.1,"l":11.955,"n":1222,"o":11.955,"t":"2026-10-13T14:30:00Z","v":111884,"vw":12.05027},{"c":12.105,"h":12.115,"l":12.075,"n":484,"o":12.08,"t":"2026-10-13T14:45:00Z","v":26927,"vw":12.090416},{"c":12.1189,"h":12.14,"l":12.1,"n":454,"o":12.105,"t":"2026-10-13T15:00:00Z","v":26591,"vw":12.120551},{"c":12.1197,"h":12.15,"l":12.11,"n":623,"o":12.12,"t":"2026-10-13T15:15:00Z","v":38567,"vw":12.124988},{"c":12.08,"h":12.16,"l":12.08,"n":740,"o":12.12,"t":"2026-10-13T15:30:00Z","v":58295,"vw":12.13359},{"c":12.115,"h":12.13,"l":12.085,"n":489,"o":12.09,"t":"2026-10-13T15:45:00Z","v":21911,"vw":12.102994},{"c":12.175,"h":12.175,"l":12.12,"n":323,"o":12.12,"t":"2026-10-13T16:00:00Z","v":20493,"vw":12.166615},{"c":12.185,"h":12.23,"l":12.165,"n":770,"o":12.18,"t":"2026-10-13T16:15:00Z","v":61470,"vw":12.195194},{"c":12.3,"h":12.3,"l":12.175,"n":696,"o":12.185,"t":"2026-10-13T16:30:00Z","v":67279,"vw":12.208608},{"c":12.3,"h":12.31,"l":12.2714,"n":516,"o":12.295,"t":"2026-10-13T16:45:00Z","v":29428,"vw":12.287459},{"c":12.35,"h":12.365,"l":12.295,"n":685,"o":12.3,"t":"2026-10-13T17:00:00Z","v":46889,"vw":12.333217},{"c":12.395,"h":12.42,"l":12.35,"n":607,"o":12.35,"t":"2026-10-13T17:15:00Z","v":34751,"vw":12.397266},{"c":12.37,"h":12.41,"l":12.35,"n":1111,"o":12.4,"t":"2026-10-13T17:30:00Z","v":114206,"vw":12.385941},{"c":12.4,"h":12.405,"l":12.365,"n":564,"o":12.375,"t":"2026-10-13T17:45:00Z","v":28560,"vw":12.383317},{"c":12.435,"h":12.44,"l":12.395,"n":1065,"o":12.395,"t":"2026-10-13T18:00:00Z","v":113738,"vw":12.419316},{"c":12.435,"h":12.445,"l":12.41,"n":715,"o":12.435,"t":"2026-10-13T18:15:00Z","v":44919,"vw":12.429279},{"c":12.46,"h":12.465,"l":12.375,"n":998,"o":12.435,"t":"2026-10-13T18:30:00Z","v":64576,"vw":12.418396},{"c":12.505,"h":12.51,"l":12.445,"n":982,"o":12.46,"t":"2026-10-13T18:45:00Z","v":58176,"vw":12.473556},{"c":12.395,"h":12.53,"l":12.385,"n":1512,"o":12.51,"t":"2026-10-13T19:00:00Z","v":135054,"vw":12.456265},{"c":12.305,"h":12.405,"l":12.3,"n":1635,"o":12.395,"t":"2026-10-13T19:15:00Z","v":195958,"vw":12.364894},{"c":12.405,"h":12.41,"l":12.26,"n":1852,"o":12.31,"t":"2026-10-13T19:30:00Z","v":157660,"vw":12.334871},{"c":12.355,"h":12.41,"l":12.305,"n":5041,"o":12.405,"t":"2026-10-13T19:45:00Z","v":568270,"vw":12.366336},{"c":12.4,"h":12.4,"l":12.34,"n":30,"o":12.34,"t":"2026-10-13T20:00:00Z","v":352261,"vw":12.34007},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-13T21:00:00Z","v":500,"vw":12.3},{"c":12.27,"h":12.27,"l":12.27,"n":8,"o":12.27,"t":"2026-10-14T11:00:00Z","v":206,"vw":12.27},{"c":12.31,"h":12.39,"l":12.1,"n":45,"o":12.3,"t":"2026-10-14T12:00:00Z","v":7024,"vw":12.31893},{"c":12.3,"h":12.3,"l":12.3,"n":2,"o":12.3,"t":"2026-10-14T12:15:00Z","v":200,"vw":12.3},{"c":12.29,"h":12.3,"l":12.29,"n":10,"o":12.3,"t":"2026-10-14T12:30:00Z","v":1149,"vw":12.293684},{"c":12.3,"h":12.3,"l":12.3,"n":6,"o":12.3,"t":"2026-10-14T12:45:00Z","v":162,"vw":12.3},{"c":12.5,"h":12.5,"l":12.4,"n":66,"o":12.4,"t":"2026-10-14T13:15:00Z","v":8919,"vw":12.484825},{"c":12.35,"h":12.43,"l":12.26,"n":830,"o":12.32,"t":"2026-10-14T13:30:00Z","v":81120,"vw":12.34135},{"c":12.29,"h":12.35,"l":12.265,"n":492,"o":12.31,"t":"2026-10-14T13:45:00Z","v":28341,"vw":12.306888},{"c":12.245,"h":12.36,"l":12.22,"n":1097,"o":12.3,"t":"2026-10-14T14:00:00Z","v":75734,"vw":12.281971},{"c":12.36,"h":12.4,"l":12.22,"n":1030,"o":12.245,"t":"2026-10-14T14:15:00Z","v":109395,"vw":12.292876},{"c":12.42,"h":12.42,"l":12.335,"n":664,"o":12.355,"t":"2026-10-14T14:30:00Z","v":35501,"vw":12.370176},{"c":12.41,"h":12.455,"l":12.41,"n":679,"o":12.425,"t":"2026-10-14T14:45:00Z","v":62629,"vw":12.427805},{"c":12.46,"h":12.475,"l":12.335,"n":832,"o":12.41,"t":"2026-10-14T15:00:00Z","v":64289,"vw":12.405719},{"c":12.47,"h":12.49,"l":12.45,"n":559,"o":12.465,"t":"2026-10-14T15:15:00Z","v":25113,"vw":12.468973},{"c":12.465,"h":12.49,"l":12.405,"n":868,"o":12.47,"t":"2026-10-14T15:30:00Z","v":42404,"vw":12.450183},{"c":12.415,"h":12.49,"l":12.41,"n":653,"o":12.46,"t":"2026-10-14T15:45:00Z","v":38133,"vw":12.447944},{"c":12.4588,"h":12.4588,"l":12.41,"n":427,"o":12.4285,"t":"2026-10-14T16:00:00Z","v":19662,"vw":12.439022},{"c":12.415,"h":12.455,"l":12.415,"n":637,"o":12.455,"t":"2026-10-14T16:15:00Z","v":38917,"vw":12.434617},{"c":12.365,"h":12.42,"l":12.35,"n":858,"o":12.41,"t":"2026-10-14T16:30:00Z","v":81875,"vw":12.389841},{"c":12.37,"h":12.385,"l":12.365,"n":463,"o":12.365,"t":"2026-10-14T16:45:00Z","v":21294,"vw":12.373331},{"c":12.435,"h":12.44,"l":12.365,"n":642,"o":12.37,"t":"2026-10-14T17:00:00Z","v":34499,"vw":12.391671},{"c":12.47,"h":12.47,"l":12.44,"n":561,"o":12.44,"t":"2026-10-14T17:15:00Z","v":29330,"vw":12.452114},{"c":12.475,"h":12.475,"l":12.435,"n":656,"o":12.475,"t":"2026-10-14T17:30:00Z","v":36279,"vw":12.453444},{"c":12.445,"h":12.47,"l":12.425,"n":665,"o":12.47,"t":"2026-10-14T17:45:00Z","v":35823,"vw":12.444291},{"c":12.465,"h":12.47,"l":12.432,"n":599,"o":12.445,"t":"2026-10-14T18:00:00Z","v":28519,"vw":12.454039},{"c":12.475,"h":12.485,"l":12.46,"n":608,"o":12.465,"t":"2026-10-14T18:15:00Z","v":31134,"vw":12.472288},{"c":12.445,"h":12.475,"l":12.43,"n":713,"o":12.475,"t":"2026-10-14T18:30:00Z","v":40887,"vw":12.45281},{"c":12.475,"h":12.485,"l":12.445,"n":737,"o":12.445,"t":"2026-10-14T18:45:00Z","v":59217,"vw":12.468644},{"c":12.525,"h":12.555,"l":12.47,"n":731,"o":12.475,"t":"2026-10-14T19:00:00Z","v":45495,"vw":12.521051},{"c":12.545,"h":12.565,"l":12.525,"n":832,"o":12.525,"t":"2026-10-14T19:15:00Z","v":45770,"vw":12.545647},{"c":12.535,"h":12.625,"l":12.535,"n":1423,"o":12.545,"t":"2026-10-14T19:30:00Z","v":116935,"vw":12.570222},{"c":12.73,"h":12.73,"l":12.47,"n":4482,"o":12.53,"t":"2026-10-14T19:45:00Z","v":534339,"vw":12.608885},{"c":12.73,"h":12.73,"l":12.73,"n":33,"o":12.73,"t":"2026-10-14T20:00:00Z","v":347598,"vw":12.73},{"c":12.89,"h":12.89,"l":12.89,"n":5,"o":12.89,"t":"2026-10-15T11:00:00Z","v":340,"vw":12.89},{"c":12.75,"h":12.75,"l":12.75,"n":2,"o":12.75,"t":"2026-10-15T11:30:00Z","v":1158,"vw":12.75},{"c":12.81,"h":12.82,"l":12.77,"n":13,"o":12.77,"t":"2026-10-15T12:00:00Z","v":532,"vw":12.792072},{"c":12.76,"h":12.76,"l":12.76,"n":3,"o":12.76,"t":"2026-10-15T12:30:00Z","v":377,"vw":12.76},{"c":12.5776,"h":12.75,"l":12.5776,"n":7,"o":12.71,"t":"2026-10-15T13:15:00Z","v":1158,"vw":12.711205},{"c":12.89,"h":12.98,"l":12.725,"n":682,"o":12.75,"t":"2026-10-15T13:30:00Z","v":126707,"vw":12.80308},{"c":12.9,"h":12.9499,"l":12.882,"n":503,"o":12.89,"t":"2026-10-15T13:45:00Z","v":31851,"vw":12.914615},{"c":13.045,"h":13.0699,"l":12.91,"n":1659,"o":12.91,"t":"2026-10-15T14:00:00Z","v":141187,"vw":12.993639},{"c":13.065,"h":13.1,"l":13.015,"n":962,"o":13.045,"t":"2026-10-15T14:15:00Z","v":86255,"vw":13.070482},{"c":13.03,"h":13.11,"l":13.02,"n":681,"o":13.07,"t":"2026-10-15T14:30:00Z","v":26954,"vw":13.065413},{"c":13.045,"h":13.0999,"l":12.995,"n":1076,"o":13.035,"t":"2026-10-15T14:45:00Z","v":86375,"vw":13.032281},{"c":13.04,"h":13.07,"l":13.02,"n":574,"o":13.04,"t":"2026-10-15T15:00:00Z","v":27660,"vw":13.045189},{"c":13.125,"h":13.135,"l":13.01,"n":762,"o":13.035,"t":"2026-10-15T15:15:00Z","v":59377,"vw":13.056654},{"c":13.13,"h":13.14,"l":13.1,"n":442,"o":13.13,"t":"2026-10-15T15:30:00Z","v":24335,"vw":13.124158},{"c":13.11,"h":13.125,"l":13.09,"n":380,"o":13.125,"t":"2026-10-15T15:45:00Z","v":18484,"vw":13.105487},{"c":13.025,"h":13.105,"l":12.975,"n":693,"o":13.105,"t":"2026-10-15T16:00:00Z","v":57090,"vw":13.023384},{"c":13.015,"h":13.055,"l":13.01,"n":431,"o":13.03,"t":"2026-10-15T16:15:00Z","v":26430,"vw":13.035604},{"c":13.015,"h":13.045,"l":13.01,"n":365,"o":13.015,"t":"2026-10-15T16:30:00Z","v":15947,"vw":13.026033},{"c":12.985,"h":13.025,"l":12.985,"n":382,"o":13.01,"t":"2026-10-15T16:45:00Z","v":13383,"vw":12.998908},{"c":12.995,"h":13.015,"l":12.99,"n":408,"o":12.99,"t":"2026-10-15T17:00:00Z","v":28055,"vw":12.997138},{"c":12.985,"h":13.005,"l":12.985,"n":452,"o":12.995,"t":"2026-10-15T17:15:00Z","v":13572,"vw":12.998042},{"c":13.01,"h":13.03,"l":12.955,"n":686,"o":12.985,"t":"2026-10-15T17:30:00Z","v":34778,"vw":12.990291},{"c":13.155,"h":13.17,"l":13.01,"n":1185,"o":13.01,"t":"2026-10-15T17:45:00Z","v":84078,"vw":13.107202},{"c":13.185,"h":13.2,"l":13.14,"n":1121,"o":13.155,"t":"2026-10-15T18:00:00Z","v":80887,"vw":13.170684},{"c":13.145,"h":13.195,"l":13.145,"n":870,"o":13.19,"t":"2026-10-15T18:15:00Z","v":53669,"vw":13.165724},{"c":13.16,"h":13.2,"l":13.145,"n":893,"o":13.145,"t":"2026-10-15T18:30:00Z","v":67772,"vw":13.179073},{"c":13.15,"h":13.19,"l":13.14,"n":776,"o":13.155,"t":"2026-10-15T18:45:00Z","v":47113,"vw":13.166451},{"c":13.145,"h":13.175,"l":13.135,"n":846,"o":13.15,"t":"2026-10-15T19:00:00Z","v":49825,"vw":13.152935},{"c":13.135,"h":13.16,"l":13.105,"n":1043,"o":13.15,"t":"2026-10-15T19:15:00Z","v":60221,"vw":13.131057},{"c":13.15,"h":13.15,"l":13.12,"n":1359,"o":13.13,"t":"2026-10-15T19:30:00Z","v":84537,"vw":13.132342},{"c":13.075,"h":13.15,"l":13.05,"n":3956,"o":13.15,"t":"2026-10-15T19:45:00Z","v":389399,"vw":13.082244},{"c":13.08,"h":13.08,"l":13.06,"n":34,"o":13.06,"t":"2026-10-15T20:00:00Z","v":309102,"vw":13.060007},{"c":13.06,"h":13.06,"l":13.06,"n":1,"o":13.06,"t":"2026-10-15T20:45:00Z","v":100,"vw":13.06},{"c":13.05,"h":13.05,"l":13.02,"n":5,"o":13.02,"t":"2026-10-16T08:00:00Z","v":652,"vw":13.024615},{"c":12.95,"h":12.95,"l":12.95,"n":4,"o":12.95,"t":"2026-10-16T12:00:00Z","v":300,"vw":12.95},{"c":13.1,"h":13.1,"l":13.1,"n":4,"o":13.1,"t":"2026-10-16T13:00:00Z","v":203,"vw":13.1},{"c":13.16,"h":13.3,"l":13.1,"n":610,"o":13.1,"t":"2026-10-16T13:30:00Z","v":87198,"vw":13.185178},{"c":13.19,"h":13.19,"l":13.1138,"n":460,"o":13.15,"t":"2026-10-16T13:45:00Z","v":79382,"vw":13.167012},{"c":13.06,"h":13.185,"l":13.035,"n":748,"o":13.18,"t":"2026-10-16T14:00:00Z","v":37354,"vw":13.104554},{"c":13.04,"h":13.06,"l":13.01,"n":486,"o":13.06,"t":"2026-10-16T14:15:00Z","v":22438,"vw":13.032291},{"c":12.95,"h":13.035,"l":12.95,"n":665,"o":13.035,"t":"2026-10-16T14:30:00Z","v":31424,"vw":12.997624},{"c":13.025,"h":13.025,"l":12.955,"n":450,"o":12.955,"t":"2026-10-16T14:45:00Z","v":27512,"vw":12.986816},{"c":13.085,"h":13.085,"l":13.025,"n":464,"o":13.03,"t":"2026-10-16T15:00:00Z","v":21068,"vw":13.061857},{"c":13.05,"h":13.105,"l":13.05,"n":427,"o":13.09,"t":"2026-10-16T15:15:00Z","v":21037,"vw":13.075852},{"c":12.99,"h":13.065,"l":12.985,"n":421,"o":13.0499,"t":"2026-10-16T15:30:00Z","v":17946,"vw":13.028045},{"c":12.945,"h":12.995,"l":12.935,"n":492,"o":12.99,"t":"2026-10-16T15:45:00Z","v":21027,"vw":12.971388},{"c":12.905,"h":12.95,"l":12.9,"n":581,"o":12.945,"t":"2026-10-16T16:00:00Z","v":25825,"vw":12.926861},{"c":12.905,"h":12.91,"l":12.87,"n":533,"o":12.91,"t":"2026-10-16T16:15:00Z","v":23632,"vw":12.887828},{"c":12.9189,"h":12.9189,"l":12.875,"n":487,"o":12.9,"t":"2026-10-16T16:30:00Z","v":17783,"vw":12.892589},{"c":12.915,"h":12.96,"l":12.88,"n":708,"o":12.9141,"t":"2026-10-16T16:45:00Z","v":53497,"vw":12.925982},{"c":12.88,"h":12.91,"l":12.85,"n":471,"o":12.91,"t":"2026-10-16T17:00:00Z","v":26275,"vw":12.864705},{"c":12.855,"h":12.89,"l":12.845,"n":422,"o":12.88,"t":"2026-10-16T17:15:00Z","v":22768,"vw":12.867711},{"c":12.925,"h":12.935,"l":12.86,"n":547,"o":12.86,"t":"2026-10-16T17:30:00Z","v":43388,"vw":12.889759},{"c":12.88,"h":12.93,"l":12.875,"n":566,"o":12.925,"t":"2026-10-16T17:45:00Z","v":35634,"vw":12.897178},{"c":12.885,"h":12.89,"l":12.87,"n":461,"o":12.885,"t":"2026-10-16T18:00:00Z","v":30639,"vw":12.879308},{"c":12.905,"h":12.915,"l":12.885,"n":513,"o":12.89,"t":"2026-10-16T18:15:00Z","v":29798,"vw":12.902566},{"c":12.915,"h":12.92,"l":12.895,"n":481,"o":12.905,"t":"2026-10-16T18:30:00Z","v":25098,"vw":12.907523},{"c":12.845,"h":12.915,"l":12.84,"n":658,"o":12.91,"t":"2026-10-16T18:45:00Z","v":61522,"vw":12.878924},{"c":12.865,"h":12.875,"l":12.845,"n":659,"o":12.845,"t":"2026-10-16T19:00:00Z","v":48457,"vw":12.860864},{"c":12.855,"h":12.885,"l":12.85,"n":654,"o":12.865,"t":"2026-10-16T19:15:00Z","v":40915,"vw":12.865525},{"c":12.855,"h":12.875,"l":12.845,"n":1103,"o":12.855,"t":"2026-10-16T19:30:00Z","v":81919,"vw":12.861258},{"c":12.88,"h":12.91,"l":12.855,"n":2948,"o":12.855,"t":"2026-10-16T19:45:00Z","v":243584,"vw":12.881654},{"c":12.87,"h":12.87,"l":12.87,"n":18,"o":12.87,"t":"2026-10-16T20:00:00Z","v":456373,"vw":12.87},{"c":12.88,"h":12.88,"l":12.88,"n":20,"o":12.88,"t":"2026-10-16T23:30:00Z","v":410,"vw":12.88},{"c":12.82,"h":12.82,"l":12.82,"n":1,"o":12.82,"t":"2026-10-19T11:00:00Z","v":200,"vw":12.82},{"c":12.8195,"h":12.8195,"l":12.8195,"n":1,"o":12.8195,"t":"2026-10-19T11:45:00Z","v":100,"vw":12.8195},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-10-19T12:15:00Z","v":197,"vw":12.81},{"c":13.04,"h":13.06,"l":12.77,"n":933,"o":12.8,"t":"2026-10-19T13:30:00Z","v":83225,"vw":12.915139},{"c":12.97,"h":13.03,"l":12.935,"n":857,"o":13.03,"t":"2026-10-19T13:45:00Z","v":53164,"vw":12.987305},{"c":12.965,"h":13.04,"l":12.942,"n":1123,"o":12.955,"t":"2026-10-19T14:00:00Z","v":122544,"vw":12.981666},{"c":12.985,"h":13.065,"l":12.965,"n":1082,"o":12.965,"t":"2026-10-19T14:15:00Z","v":83787,"vw":12.997952},{"c":12.945,"h":12.985,"l":12.93,"n":593,"o":12.985,"t":"2026-10-19T14:30:00Z","v":34050,"vw":12.951275},{"c":12.9,"h":12.99,"l":12.855,"n":1108,"o":12.94,"t":"2026-10-19T14:45:00Z","v":68836,"vw":12.930678},{"c":12.97,"h":12.98,"l":12.875,"n":648,"o":12.895,"t":"2026-10-19T15:00:00Z","v":32662,"vw":12.919858},{"c":12.955,"h":12.9899,"l":12.945,"n":549,"o":12.97,"t":"2026-10-19T15:15:00Z","v":27637,"vw":12.970615},{"c":12.96,"h":12.995,"l":12.9486,"n":552,"o":12.96,"t":"2026-10-19T15:30:00Z","v":25357,"vw":12.968265},{"c":12.92,"h":12.98,"l":12.915,"n":638,"o":12.96,"t":"2026-10-19T15:45:00Z","v":34658,"vw":12.936041},{"c":12.915,"h":12.935,"l":12.885,"n":569,"o":12.93,"t":"2026-10-19T16:00:00Z","v":31031,"vw":12.901811},{"c":12.885,"h":12.915,"l":12.855,"n":578,"o":12.915,"t":"2026-10-19T16:15:00Z","v":37108,"vw":12.893555},{"c":12.895,"h":12.905,"l":12.87,"n":701,"o":12.89,"t":"2026-10-19T16:30:00Z","v":36813,"vw":12.888715},{"c":12.895,"h":12.92,"l":12.89,"n":503,"o":12.895,"t":"2026-10-19T16:45:00Z","v":24362,"vw":12.903432},{"c":12.865,"h":12.9,"l":12.855,"n":603,"o":12.9,"t":"2026-10-19T17:00:00Z","v":38376,"vw":12.8703},{"c":12.87,"h":12.89,"l":12.865,"n":595,"o":12.87,"t":"2026-10-19T17:15:00Z","v":30158,"vw":12.875051},{"c":12.89,"h":12.905,"l":12.855,"n":603,"o":12.865,"t":"2026-10-19T17:30:00Z","v":30486,"vw":12.876135},{"c":12.9,"h":12.905,"l":12.8712,"n":521,"o":12.89,"t":"2026-10-19T17:45:00Z","v":23742,"vw":12.889157},{"c":12.895,"h":12.9,"l":12.88,"n":650,"o":12.9,"t":"2026-10-19T18:00:00Z","v":46663,"vw":12.891422},{"c":12.905,"h":12.92,"l":12.89,"n":657,"o":12.9,"t":"2026-10-19T18:15:00Z","v":34133,"vw":12.904349},{"c":12.93,"h":12.93,"l":12.905,"n":589,"o":12.905,"t":"2026-10-19T18:30:00Z","v":24496,"vw":12.91751},{"c":12.875,"h":12.93,"l":12.865,"n":788,"o":12.93,"t":"2026-10-19T18:45:00Z","v":50132,"vw":12.891659},{"c":12.875,"h":12.92,"l":12.865,"n":693,"o":12.875,"t":"2026-10-19T19:00:00Z","v":58910,"vw":12.898487},{"c":12.825,"h":12.88,"l":12.825,"n":838,"o":12.88,"t":"2026-10-19T19:15:00Z","v":50639,"vw":12.855407},{"c":12.82,"h":12.84,"l":12.79,"n":1249,"o":12.83,"t":"2026-10-19T19:30:00Z","v":89783,"vw":12.81151},{"c":12.785,"h":12.845,"l":12.765,"n":3549,"o":12.815,"t":"2026-10-19T19:45:00Z","v":305245,"vw":12.802048},{"c":12.79,"h":12.8,"l":12.79,"n":42,"o":12.79,"t":"2026-10-19T20:00:00Z","v":594256,"vw":12.790003},{"c":12.9449,"h":12.9449,"l":12.9449,"n":1,"o":12.9449,"t":"2026-10-19T20:15:00Z","v":100,"vw":12.9449},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-10-19T20:45:00Z","v":100,"vw":12.81},{"c":12.85,"h":12.85,"l":12.85,"n":7,"o":12.85,"t":"2026-10-20T11:15:00Z","v":110,"vw":12.85},{"c":12.69,"h":12.69,"l":12.69,"n":1,"o":12.69,"t":"2026-10-20T11:45:00Z","v":250,"vw":12.69},{"c":12.75,"h":12.9,"l":12.7,"n":52,"o":12.9,"t":"2026-10-20T12:00:00Z","v":4825,"vw":12.884043},{"c":12.85,"h":12.85,"l":12.83,"n":9,"o":12.83,"t":"2026-10-20T13:00:00Z","v":505,"vw":12.845781},{"c":12.9,"h":12.9,"l":12.75,"n":22,"o":12.75,"t":"2026-10-20T13:15:00Z","v":3744,"vw":12.893447},{"c":12.99,"h":13.02,"l":12.78,"n":523,"o":12.78,"t":"2026-10-20T13:30:00Z","v":45284,"vw":12.930239},{"c":13.06,"h":13.11,"l":12.985,"n":668,"o":13.02,"t":"2026-10-20T13:45:00Z","v":43244,"vw":13.052899},{"c":12.93,"h":13.06,"l":12.91,"n":722,"o":13.05,"t":"2026-10-20T14:00:00Z","v":44984,"vw":12.971436},{"c":12.99,"h":13.015,"l":12.92,"n":924,"o":12.925,"t":"2026-10-20T14:15:00Z","v":97274,"vw":12.950919},{"c":13.06,"h":13.06,"l":12.99,"n":552,"o":12.99,"t":"2026-10-20T14:30:00Z","v":25168,"vw":13.027795},{"c":13.06,"h":13.08,"l":13.025,"n":698,"o":13.055,"t":"2026-10-20T14:45:00Z","v":35634,"vw":13.059976},{"c":12.99,"h":13.055,"l":12.97,"n":738,"o":13.055,"t":"2026-10-20T15:00:00Z","v":45170,"vw":13.006646},{"c":13.035,"h":13.06,"l":13.01,"n":466,"o":13.01,"t":"2026-10-20T15:15:00Z","v":19467,"vw":13.035021},{"c":13.05,"h":13.055,"l":13.02,"n":360,"o":13.03,"t":"2026-10-20T15:30:00Z","v":11998,"vw":13.037719},{"c":13.035,"h":13.055,"l":13.03,"n":260,"o":13.045,"t":"2026-10-20T15:45:00Z","v":12140,"vw":13.046531},{"c":13.035,"h":13.055,"l":13.015,"n":343,"o":13.04,"t":"2026-10-20T16:00:00Z","v":17755,"vw":13.035847},{"c":13.0199,"h":13.04,"l":13.0092,"n":353,"o":13.035,"t":"2026-10-20T16:15:00Z","v":15016,"vw":13.027073},{"c":13.065,"h":13.065,"l":13.005,"n":604,"o":13.015,"t":"2026-10-20T16:30:00Z","v":26340,"vw":13.025698},{"c":13.075,"h":13.075,"l":13.055,"n":515,"o":13.065,"t":"2026-10-20T16:45:00Z","v":16818,"vw":13.067369},{"c":13.015,"h":13.075,"l":13.005,"n":512,"o":13.075,"t":"2026-10-20T17:00:00Z","v":23245,"vw":13.048466},{"c":13.075,"h":13.08,"l":13.015,"n":515,"o":13.015,"t":"2026-10-20T17:15:00Z","v":22531,"vw":13.056404},{"c":13.045,"h":13.08,"l":13.021,"n":600,"o":13.08,"t":"2026-10-20T17:30:00Z","v":26806,"vw":13.048978},{"c":13.045,"h":13.065,"l":13.04,"n":681,"o":13.045,"t":"2026-10-20T17:45:00Z","v":23305,"vw":13.050198},{"c":13.045,"h":13.06,"l":13.04,"n":622,"o":13.05,"t":"2026-10-20T18:00:00Z","v":20376,"vw":13.050997},{"c":13.045,"h":13.065,"l":13.045,"n":629,"o":13.045,"t":"2026-10-20T18:15:00Z","v":29703,"vw":13.054705},{"c":13.035,"h":13.075,"l":13.03,"n":565,"o":13.05,"t":"2026-10-20T18:30:00Z","v":36457,"vw":13.055909},{"c":13.035,"h":13.055,"l":13.025,"n":754,"o":13.035,"t":"2026-10-20T18:45:00Z","v":56849,"vw":13.04347},{"c":13,"h":13.045,"l":12.995,"n":866,"o":13.04,"t":"2026-10-20T19:00:00Z","v":57822,"vw":13.029007},{"c":12.9585,"h":13.005,"l":12.955,"n":727,"o":12.995,"t":"2026-10-20T19:15:00Z","v":35295,"vw":12.984747},{"c":13.005,"h":13.005,"l":12.945,"n":1192,"o":12.955,"t":"2026-10-20T19:30:00Z","v":68929,"vw":12.964307},{"c":13.03,"h":13.045,"l":12.99,"n":3317,"o":13.005,"t":"2026-10-20T19:45:00Z","v":264488,"vw":13.016713},{"c":12.98,"h":13.02,"l":12.97,"n":35,"o":13.02,"t":"2026-10-20T20:00:00Z","v":431088,"vw":13.019928},{"c":12.8637,"h":12.95,"l":12.8637,"n":3,"o":12.95,"t":"2026-10-20T21:15:00Z","v":521,"vw":12.91548},{"c":12.87,"h":13.01,"l":12.87,"n":3,"o":13.01,"t":"2026-10-20T21:45:00Z","v":380,"vw":12.951801},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-20T23:30:00Z","v":520,"vw":12.99},{"c":13.02,"h":13.13,"l":12.94,"n":519,"o":13.02,"t":"2026-10-21T13:30:00Z","v":44932,"vw":13.052893},{"c":13.02,"h":13.06,"l":13,"n":445,"o":13.02,"t":"2026-10-21T13:45:00Z","v":23969,"vw":13.015695},{"c":13.015,"h":13.02,"l":12.93,"n":551,"o":13.02,"t":"2026-10-21T14:00:00Z","v":76285,"vw":12.990373},{"c":13.025,"h":13.045,"l":13.005,"n":452,"o":13.01,"t":"2026-10-21T14:15:00Z","v":18569,"vw":13.016693},{"c":13.19,"h":13.19,"l":13.025,"n":788,"o":13.025,"t":"2026-10-21T14:30:00Z","v":62923,"vw":13.102653},{"c":13.26,"h":13.295,"l":13.184,"n":614,"o":13.1843,"t":"2026-10-21T14:45:00Z","v":34424,"vw":13.247524},{"c":13.28,"h":13.3077,"l":13.265,"n":438,"o":13.265,"t":"2026-10-21T15:00:00Z","v":19020,"vw":13.286838},{"c":13.315,"h":13.315,"l":13.265,"n":457,"o":13.275,"t":"2026-10-21T15:15:00Z","v":21024,"vw":13.291466},{"c":13.27,"h":13.31,"l":13.27,"n":386,"o":13.31,"t":"2026-10-21T15:30:00Z","v":14167,"vw":13.290672},{"c":13.315,"h":13.3198,"l":13.245,"n":770,"o":13.275,"t":"2026-10-21T15:45:00Z","v":79241,"vw":13.283151},{"c":13.345,"h":13.365,"l":13.305,"n":641,"o":13.32,"t":"2026-10-21T16:00:00Z","v":64895,"vw":13.334931},{"c":13.385,"h":13.385,"l":13.3,"n":759,"o":13.345,"t":"2026-10-21T16:15:00Z","v":154114,"vw":13.33248},{"c":13.395,"h":13.405,"l":13.34,"n":768,"o":13.385,"t":"2026-10-21T16:30:00Z","v":47904,"vw":13.372972},{"c":13.391,"h":13.415,"l":13.385,"n":494,"o":13.39,"t":"2026-10-21T16:45:00Z","v":23860,"vw":13.402147},{"c":13.235,"h":13.39,"l":13.235,"n":816,"o":13.39,"t":"2026-10-21T17:00:00Z","v":96124,"vw":13.325336},{"c":13.195,"h":13.235,"l":13.165,"n":634,"o":13.235,"t":"2026-10-21T17:15:00Z","v":29193,"vw":13.184208},{"c":13.215,"h":13.22,"l":13.185,"n":576,"o":13.195,"t":"2026-10-21T17:30:00Z","v":27483,"vw":13.202077},{"c":13.135,"h":13.225,"l":13.125,"n":794,"o":13.215,"t":"2026-10-21T17:45:00Z","v":46359,"vw":13.18434},{"c":13.165,"h":13.17,"l":13.13,"n":712,"o":13.135,"t":"2026-10-21T18:00:00Z","v":31847,"vw":13.148567},{"c":13.155,"h":13.21,"l":13.14,"n":783,"o":13.165,"t":"2026-10-21T18:15:00Z","v":49548,"vw":13.170613},{"c":13.17,"h":13.17,"l":13.14,"n":920,"o":13.155,"t":"2026-10-21T18:30:00Z","v":56973,"vw":13.153945},{"c":13.075,"h":13.17,"l":13.075,"n":816,"o":13.165,"t":"2026-10-21T18:45:00Z","v":51336,"vw":13.127851},{"c":13.065,"h":13.0869,"l":13.045,"n":837,"o":13.075,"t":"2026-10-21T19:00:00Z","v":52343,"vw":13.067128},{"c":13.115,"h":13.12,"l":13.07,"n":1083,"o":13.07,"t":"2026-10-21T19:15:00Z","v":74818,"vw":13.100994},{"c":13.185,"h":13.195,"l":13.115,"n":1396,"o":13.115,"t":"2026-10-21T19:30:00Z","v":99255,"vw":13.173215},{"c":13.155,"h":13.205,"l":13.115,"n":3932,"o":13.185,"t":"2026-10-21T19:45:00Z","v":320500,"vw":13.158436},{"c":13.15,"h":13.15,"l":13.15,"n":24,"o":13.15,"t":"2026-10-21T20:00:00Z","v":316165,"vw":13.15},{"c":13.17,"h":13.17,"l":13.17,"n":1,"o":13.17,"t":"2026-10-21T20:45:00Z","v":100,"vw":13.17},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-21T21:00:00Z","v":100,"vw":13.2},{"c":13.25,"h":13.25,"l":13.25,"n":3,"o":13.25,"t":"2026-10-22T08:45:00Z","v":102,"vw":13.25},{"c":13.16,"h":13.25,"l":13.16,"n":7,"o":13.25,"t":"2026-10-22T11:15:00Z","v":501,"vw":13.2275},{"c":13.2,"h":13.2,"l":13.2,"n":3,"o":13.2,"t":"2026-10-22T11:30:00Z","v":372,"vw":13.2},{"c":13.3,"h":13.4,"l":13.15,"n":61,"o":13.15,"t":"2026-10-22T13:00:00Z","v":8479,"vw":13.299145},{"c":13.31,"h":13.345,"l":13.24,"n":354,"o":13.24,"t":"2026-10-22T13:30:00Z","v":31028,"vw":13.283499},{"c":13.38,"h":13.39,"l":13.325,"n":396,"o":13.33,"t":"2026-10-22T13:45:00Z","v":30716,"vw":13.35448},{"c":13.41,"h":13.46,"l":13.4,"n":559,"o":13.4,"t":"2026-10-22T14:00:00Z","v":35286,"vw":13.421728},{"c":13.44,"h":13.49,"l":13.405,"n":514,"o":13.405,"t":"2026-10-22T14:15:00Z","v":30188,"vw":13.447815},{"c":13.45,"h":13.455,"l":13.37,"n":436,"o":13.435,"t":"2026-10-22T14:30:00Z","v":30755,"vw":13.411367},{"c":13.51,"h":13.515,"l":13.435,"n":568,"o":13.45,"t":"2026-10-22T14:45:00Z","v":36929,"vw":13.469705},{"c":13.465,"h":13.515,"l":13.445,"n":449,"o":13.515,"t":"2026-10-22T15:00:00Z","v":37851,"vw":13.474188},{"c":13.465,"h":13.49,"l":13.44,"n":423,"o":13.465,"t":"2026-10-22T15:15:00Z","v":34770,"vw":13.461151},{"c":13.46,"h":13.475,"l":13.395,"n":597,"o":13.465,"t":"2026-10-22T15:30:00Z","v":66615,"vw":13.449697},{"c":13.535,"h":13.535,"l":13.47,"n":373,"o":13.47,"t":"2026-10-22T15:45:00Z","v":19837,"vw":13.510772},{"c":13.505,"h":13.54,"l":13.495,"n":382,"o":13.535,"t":"2026-10-22T16:00:00Z","v":22247,"vw":13.518867},{"c":13.545,"h":13.545,"l":13.495,"n":501,"o":13.51,"t":"2026-10-22T16:15:00Z","v":26511,"vw":13.524698},{"c":13.565,"h":13.585,"l":13.515,"n":590,"o":13.54,"t":"2026-10-22T16:30:00Z","v":33658,"vw":13.554282},{"c":13.595,"h":13.595,"l":13.55,"n":445,"o":13.565,"t":"2026-10-22T16:45:00Z","v":26736,"vw":13.577163},{"c":13.575,"h":13.59,"l":13.545,"n":485,"o":13.59,"t":"2026-10-22T17:00:00Z","v":38168,"vw":13.566418},{"c":13.595,"h":13.605,"l":13.575,"n":370,"o":13.58,"t":"2026-10-22T17:15:00Z","v":23270,"vw":13.591321},{"c":13.615,"h":13.63,"l":13.59,"n":451,"o":13.6,"t":"2026-10-22T17:30:00Z","v":31483,"vw":13.613695},{"c":13.685,"h":13.7,"l":13.615,"n":585,"o":13.615,"t":"2026-10-22T17:45:00Z","v":46209,"vw":13.64422},{"c":13.685,"h":13.6993,"l":13.675,"n":491,"o":13.685,"t":"2026-10-22T18:00:00Z","v":42982,"vw":13.683204},{"c":13.695,"h":13.705,"l":13.68,"n":486,"o":13.685,"t":"2026-10-22T18:15:00Z","v":31375,"vw":13.69421},{"c":13.685,"h":13.7088,"l":13.68,"n":196,"o":13.7,"t":"2026-10-22T18:30:00Z","v":13336,"vw":13.693094}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.475,"strike":19.986520459770304,"iv":1.295447126071024,"gamma":0.055913971952931935,"theta":-0.024364870448174376,"vega":0.010822077123068952,"rho":0.0017787977976161929,"breakevenPct":49.46326121088609},{"delta":0.25,"premium":0.4573432729572344,"strike":16.88250763268425,"iv":0.9005490949885486,"gamma":0.0917615263612446,"theta":-0.019250993141720126,"vega":0.01224088287929705,"rho":0.0023218681613824278,"breakevenPct":26.660707857132824},{"delta":0.3,"premium":0.5120164732559173,"strike":16.00773642790532,"iv":0.7979705192503754,"gamma":0.11524594719709749,"theta":-0.018344397815642,"vega":0.01324419009151961,"rho":0.0028179463209458753,"breakevenPct":20.670218416079184},{"delta":0.35,"premium":0.5666896735546002,"strike":15.132965223126396,"iv":0.6953919435122022,"gamma":0.13873036803295036,"theta":-0.017437802489563874,"vega":0.014247497303742172,"rho":0.003314024480509323,"breakevenPct":14.679728975025544},{"delta":0.4,"premium":0.6807733428367784,"strike":14.697790449037775,"iv":0.6793769066286529,"gamma":0.14535231646471847,"theta":-0.01769287241625089,"vega":0.014702209550962225,"rho":0.003766762472429481,"breakevenPct":12.334286281041305},{"delta":0.45,"premium":0.8055060584461868,"strike":14.341411261582323,"iv":0.6788779757662152,"gamma":0.14895174625801855,"theta":-0.018156165359942977,"vega":0.015058588738417677,"rho":0.004211731943734332,"breakevenPct":10.642201022852527},{"delta":0.5,"premium":0.9306919642857143,"strike":13.986607142857142,"iv":0.6777290178571429,"gamma":0.15239464285714285,"theta":-0.018567857142857143,"vega":0.015383928571428573,"rho":0.004656411822136988,"breakevenPct":8.964931388917885},{"delta":0.55,"premium":1.066214923469388,"strike":13.667729591836734,"iv":0.6617532525510204,"gamma":0.1522670918367347,"theta":-0.01780255102040816,"vega":0.015001275510204082,"rho":0.005094486224341963,"breakevenPct":7.62559908916087},{"delta":0.6,"premium":1.2017378826530614,"strike":13.348852040816327,"iv":0.6457774872448979,"gamma":0.15213954081632652,"theta":-0.017037244897959183,"vega":0.014618622448979593,"rho":0.005532560626546937,"breakevenPct":6.286266789403859},{"delta":0.65,"premium":1.337260841836735,"strike":13.029974489795919,"iv":0.6298017219387755,"gamma":0.15201198979591837,"theta":-0.0162719387755102,"vega":0.014235969387755102,"rho":0.005970635028751913,"breakevenPct":4.946934489646845},{"delta":0.7,"premium":2.0520889487870617,"strike":12.389487870619947,"iv":0.8737258760107816,"gamma":0.11005781671159032,"theta":-0.02065673854447439,"vega":0.013345283018867926,"rho":0.00596541449215527,"breakevenPct":5.489969462432494}],"put":[{"delta":0.1,"premium":0.375,"strike":8.38585705593074,"iv":1.670752152673069,"gamma":0.027526064040068847,"theta":-0.01911977345536053,"vega":0.0067750495907086695,"rho":-0.0014085641397987342,"breakevenPct":41.48387833505668},{"delta":0.15,"premium":0.375,"strike":10.446910706454286,"iv":1.0939860416660083,"gamma":0.056262794498096624,"theta":-0.016458035028555747,"vega":0.008991148440915602,"rho":-0.0019713893062418943,"breakevenPct":26.42870192509652},{"delta":0.2,"premium":0.47078309632666104,"strike":11.348302168460586,"iv":0.945399352472169,"gamma":0.07584553102695228,"theta":-0.01699629718618595,"vega":0.01068269644448761,"rho":-0.002604625209926991,"breakevenPct":20.54405352714445},{"delta":0.25,"premium":0.6208810056008143,"strike":11.894112747639324,"iv":0.9353496435340041,"gamma":0.08770019515848304,"theta":-0.019260704902948136,"vega":0.0122047262229737,"rho":-0.0032763830460455215,"breakevenPct":17.6535300070233},{"delta":0.3,"premium":0.5986624203821657,"strike":12.513375796178345,"iv":0.7515622929936306,"gamma":0.12778445859872611,"theta":-0.016517070063694267,"vega":0.01332140127388535,"rho":-0.003823442432530624,"breakevenPct":12.96776204677737},{"delta":0.35,"premium":0.5857678983833718,"strike":13.068129330254042,"iv":0.58080103926097,"gamma":0.16413822170900694,"theta":-0.013609006928406466,"vega":0.014188568129330253,"rho":-0.0043762294090469896,"breakevenPct":8.821318978300441},{"delta":0.4,"premium":0.7373267898383373,"strike":13.356812933025404,"iv":0.5875851039260971,"gamma":0.1664188221709007,"theta":-0.014070900692840647,"vega":0.014563856812933026,"rho":-0.005044723075382715,"breakevenPct":7.819677551591912},{"delta":0.45,"premium":0.8888856812933026,"strike":13.645496535796767,"iv":0.594369168591224,"gamma":0.16869942263279447,"theta":-0.014532794457274827,"vega":0.014939145496535798,"rho":-0.00571321674171844,"breakevenPct":6.818036124883383},{"delta":0.5,"premium":1.0404445727482678,"strike":13.934180138568129,"iv":0.6011532332563511,"gamma":0.17098002309468824,"theta":-0.014994688221709008,"vega":0.015314434180138569,"rho":-0.006381710408054165,"breakevenPct":5.816394698174853},{"delta":0.55,"premium":1.6449328859060413,"strike":14.51812080536913,"iv":0.7607786577181211,"gamma":0.14025731543624156,"theta":-0.018882281879194638,"vega":0.015192751677852348,"rho":-0.007397048674880459,"breakevenPct":5.96648707477657},{"delta":0.6,"premium":2.380672609400324,"strike":15.228525121555915,"iv":0.9365256077795787,"gamma":0.10706369529983792,"theta":-0.022811345218800648,"vega":0.014840032414910859,"rho":-0.00851617959481876,"breakevenPct":6.151552139111821},{"delta":0.65,"premium":3.1262880562060906,"strike":16.056206088992976,"iv":1.0384911007025763,"gamma":0.09246206088992973,"theta":-0.024219672131147542,"vega":0.01425503512880562,"rho":-0.009651806962342007,"breakevenPct":5.552096181249915},{"delta":0.7,"premium":4.194789227166276,"strike":17.227166276346605,"iv":1.1424723653395785,"gamma":0.07917166276346604,"theta":-0.02462950819672131,"vega":0.013318266978922716,"rho":-0.011046104588465083,"breakevenPct":4.803673855512576},{"delta":0.75,"premium":5.552525252525253,"strike":18.68686868686869,"iv":1.2656373737373738,"gamma":0.06535151515151515,"theta":-0.0249,"vega":0.012253535353535353,"rho":-0.012671230510447934,"breakevenPct":4.05885000479595}]},"raw":{"call":[{"delta":0.2,"premium":0.475,"strike":19.986520459770304,"iv":1.295447126071024,"gamma":0.055913971952931935,"theta":-0.024364870448174376,"vega":0.010822077123068952,"rho":0.0017787977976161929,"breakevenPct":49.46326121088609},{"delta":0.25,"premium":0.4573432729572344,"strike":16.88250763268425,"iv":0.9005490949885486,"gamma":0.0917615263612446,"theta":-0.019250993141720126,"vega":0.01224088287929705,"rho":0.0023218681613824278,"breakevenPct":26.660707857132824},{"delta":0.3,"premium":0.5120164732559173,"strike":16.00773642790532,"iv":0.7979705192503754,"gamma":0.11524594719709749,"theta":-0.018344397815642,"vega":0.01324419009151961,"rho":0.0028179463209458753,"breakevenPct":20.670218416079184},{"delta":0.35,"premium":0.5666896735546002,"strike":15.132965223126396,"iv":0.6953919435122022,"gamma":0.13873036803295036,"theta":-0.017437802489563874,"vega":0.014247497303742172,"rho":0.003314024480509323,"breakevenPct":14.679728975025544},{"delta":0.4,"premium":0.6807733428367784,"strike":14.697790449037775,"iv":0.6793769066286529,"gamma":0.14535231646471847,"theta":-0.01769287241625089,"vega":0.014702209550962225,"rho":0.003766762472429481,"breakevenPct":12.334286281041305},{"delta":0.45,"premium":0.8055060584461868,"strike":14.341411261582323,"iv":0.6788779757662152,"gamma":0.14895174625801855,"theta":-0.018156165359942977,"vega":0.015058588738417677,"rho":0.004211731943734332,"breakevenPct":10.642201022852527},{"delta":0.5,"premium":0.9306919642857143,"strike":13.986607142857142,"iv":0.6777290178571429,"gamma":0.15239464285714285,"theta":-0.018567857142857143,"vega":0.015383928571428573,"rho":0.004656411822136988,"breakevenPct":8.964931388917885},{"delta":0.55,"premium":1.066214923469388,"strike":13.667729591836734,"iv":0.6617532525510204,"gamma":0.1522670918367347,"theta":-0.01780255102040816,"vega":0.015001275510204082,"rho":0.005094486224341963,"breakevenPct":7.62559908916087},{"delta":0.6,"premium":1.2017378826530614,"strike":13.348852040816327,"iv":0.6457774872448979,"gamma":0.15213954081632652,"theta":-0.017037244897959183,"vega":0.014618622448979593,"rho":0.005532560626546937,"breakevenPct":6.286266789403859},{"delta":0.65,"premium":1.337260841836735,"strike":13.029974489795919,"iv":0.6298017219387755,"gamma":0.15201198979591837,"theta":-0.0162719387755102,"vega":0.014235969387755102,"rho":0.005970635028751913,"breakevenPct":4.946934489646845},{"delta":0.7,"premium":2.0520889487870617,"strike":12.389487870619947,"iv":0.8737258760107816,"gamma":0.11005781671159032,"theta":-0.02065673854447439,"vega":0.013345283018867926,"rho":0.00596541449215527,"breakevenPct":5.489969462432494}],"put":[{"delta":0.1,"premium":0.375,"strike":8.38585705593074,"iv":1.670752152673069,"gamma":0.027526064040068847,"theta":-0.01911977345536053,"vega":0.0067750495907086695,"rho":-0.0014085641397987342,"breakevenPct":41.48387833505668},{"delta":0.15,"premium":0.375,"strike":10.446910706454286,"iv":1.0939860416660083,"gamma":0.056262794498096624,"theta":-0.016458035028555747,"vega":0.008991148440915602,"rho":-0.0019713893062418943,"breakevenPct":26.42870192509652},{"delta":0.2,"premium":0.47078309632666104,"strike":11.348302168460586,"iv":0.945399352472169,"gamma":0.07584553102695228,"theta":-0.01699629718618595,"vega":0.01068269644448761,"rho":-0.002604625209926991,"breakevenPct":20.54405352714445},{"delta":0.25,"premium":0.6208810056008143,"strike":11.894112747639324,"iv":0.9353496435340041,"gamma":0.08770019515848304,"theta":-0.019260704902948136,"vega":0.0122047262229737,"rho":-0.0032763830460455215,"breakevenPct":17.6535300070233},{"delta":0.3,"premium":0.5986624203821657,"strike":12.513375796178345,"iv":0.7515622929936306,"gamma":0.12778445859872611,"theta":-0.016517070063694267,"vega":0.01332140127388535,"rho":-0.003823442432530624,"breakevenPct":12.96776204677737},{"delta":0.35,"premium":0.5857678983833718,"strike":13.068129330254042,"iv":0.58080103926097,"gamma":0.16413822170900694,"theta":-0.013609006928406466,"vega":0.014188568129330253,"rho":-0.0043762294090469896,"breakevenPct":8.821318978300441},{"delta":0.4,"premium":0.7373267898383373,"strike":13.356812933025404,"iv":0.5875851039260971,"gamma":0.1664188221709007,"theta":-0.014070900692840647,"vega":0.014563856812933026,"rho":-0.005044723075382715,"breakevenPct":7.819677551591912},{"delta":0.45,"premium":0.8888856812933026,"strike":13.645496535796767,"iv":0.594369168591224,"gamma":0.16869942263279447,"theta":-0.014532794457274827,"vega":0.014939145496535798,"rho":-0.00571321674171844,"breakevenPct":6.818036124883383},{"delta":0.5,"premium":1.0404445727482678,"strike":13.934180138568129,"iv":0.6011532332563511,"gamma":0.17098002309468824,"theta":-0.014994688221709008,"vega":0.015314434180138569,"rho":-0.006381710408054165,"breakevenPct":5.816394698174853},{"delta":0.55,"premium":1.6449328859060413,"strike":14.51812080536913,"iv":0.7607786577181211,"gamma":0.14025731543624156,"theta":-0.018882281879194638,"vega":0.015192751677852348,"rho":-0.007397048674880459,"breakevenPct":5.96648707477657},{"delta":0.6,"premium":2.380672609400324,"strike":15.228525121555915,"iv":0.9365256077795787,"gamma":0.10706369529983792,"theta":-0.022811345218800648,"vega":0.014840032414910859,"rho":-0.00851617959481876,"breakevenPct":6.151552139111821},{"delta":0.65,"premium":3.1262880562060906,"strike":16.056206088992976,"iv":1.0384911007025763,"gamma":0.09246206088992973,"theta":-0.024219672131147542,"vega":0.01425503512880562,"rho":-0.009651806962342007,"breakevenPct":5.552096181249915},{"delta":0.7,"premium":4.194789227166276,"strike":17.227166276346605,"iv":1.1424723653395785,"gamma":0.07917166276346604,"theta":-0.02462950819672131,"vega":0.013318266978922716,"rho":-0.011046104588465083,"breakevenPct":4.803673855512576},{"delta":0.75,"premium":5.552525252525253,"strike":18.68686868686869,"iv":1.2656373737373738,"gamma":0.06535151515151515,"theta":-0.0249,"vega":0.012253535353535353,"rho":-0.012671230510447934,"breakevenPct":4.05885000479595}]}},"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"}}