{"symbol":"HIMX","url":"https://intraalpha.com/companies/HIMX","capturedAt":"2026-10-23T01:36:54.446Z","state":"ready","quote":{"symbol":"HIMX","last_price":11.03,"prev_close":11.92,"regular_close":11.1,"change":-0.89,"change_pct":-7.4664,"regular_change":-0.82,"regular_change_pct":-6.8792,"extended_change":-0.07,"extended_change_pct":-0.6306,"bid":10.8,"ask":11.44,"bid_size":500,"ask_size":200,"volume":1850887,"vwap":11.10386,"open":11.42,"high":11.54,"low":10.9009,"close":11.1,"trade_count":16890,"last_trade_at":"2026-10-22T23:35:13.213232972Z","last_quote_at":"2026-10-22T23:55:03.020114618Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:36:52.605894687-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HIMX","fetched_at":"2026-10-23T01:36:53.708000+00:00","name":"Himax Technologies Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"Himax Technologies, Inc., a factory-less semiconductor company, offers display imaging technologies in China, Taiwan, the Philippines, Korea, Japan, Europe, and the United States. The company is headquartered in Tainan City, Taiwan.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2079157000,"ebitda":60943000,"pe_ratio":56.76,"peg_ratio":1.489,"book_value":5.16,"dividend_per_share":null,"dividend_yield":null,"eps":0.21,"revenue_ttm":828627000,"gross_profit_ttm":257484000,"profit_margin":0.0426,"operating_margin_ttm":0.108,"return_on_assets_ttm":0.0147,"return_on_equity_ttm":0.0414,"quarterly_earnings_growth":0.202,"quarterly_revenue_growth":0.059,"analyst_target_price":30.2,"analyst_number":0,"beta":2.395,"fifty_two_week_high":24.66,"fifty_two_week_low":6.73,"fifty_day_ma":13.76,"two_hundred_day_ma":12.65,"shares_outstanding":174426000,"forward_pe":9.84,"price_to_sales":2.509,"price_to_book":2.77,"ev_to_revenue":3.363,"ev_to_ebitda":38.9},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:36:53.708000+00:00"},"optionObservedAt":"2026-10-22T19:59:15.967Z","bars":[{"c":12.1984,"h":12.1984,"l":12.1984,"n":3,"o":12.1984,"t":"2026-10-16T08:00:00Z","v":1530,"vw":12.1984},{"c":12.12,"h":12.12,"l":12.12,"n":2,"o":12.12,"t":"2026-10-16T09:55:00Z","v":1614,"vw":12.12},{"c":12.01,"h":12.01,"l":12.01,"n":2,"o":12.01,"t":"2026-10-16T10:05:00Z","v":500,"vw":12.01},{"c":12.01,"h":12.02,"l":12,"n":25,"o":12.02,"t":"2026-10-16T11:05:00Z","v":1571,"vw":12.01105},{"c":11.91,"h":11.92,"l":11.91,"n":7,"o":11.92,"t":"2026-10-16T11:40:00Z","v":338,"vw":11.915333},{"c":11.91,"h":11.91,"l":11.91,"n":1,"o":11.91,"t":"2026-10-16T11:45:00Z","v":400,"vw":11.91},{"c":11.92,"h":11.92,"l":11.92,"n":3,"o":11.92,"t":"2026-10-16T11:55:00Z","v":103,"vw":11.92},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-16T12:20:00Z","v":250,"vw":11.95},{"c":11.96,"h":11.96,"l":11.96,"n":1,"o":11.96,"t":"2026-10-16T12:25:00Z","v":200,"vw":11.96},{"c":11.96,"h":12.1,"l":11.95,"n":30,"o":11.99,"t":"2026-10-16T12:35:00Z","v":2974,"vw":12.053208},{"c":11.97,"h":11.97,"l":11.97,"n":12,"o":11.97,"t":"2026-10-16T12:40:00Z","v":2004,"vw":11.97},{"c":12.03,"h":12.03,"l":12,"n":18,"o":12,"t":"2026-10-16T12:50:00Z","v":1226,"vw":12.025},{"c":12.07,"h":12.07,"l":12.07,"n":3,"o":12.07,"t":"2026-10-16T12:55:00Z","v":156,"vw":12.07},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-10-16T13:00:00Z","v":100,"vw":12.07},{"c":12.2,"h":12.2,"l":11.96,"n":42,"o":11.96,"t":"2026-10-16T13:05:00Z","v":4677,"vw":12.005446},{"c":12.1797,"h":12.1797,"l":12.05,"n":8,"o":12.05,"t":"2026-10-16T13:20:00Z","v":850,"vw":12.140379},{"c":11.86,"h":11.99,"l":11.86,"n":119,"o":11.99,"t":"2026-10-16T13:30:00Z","v":25873,"vw":11.95938},{"c":11.8703,"h":11.89,"l":11.83,"n":226,"o":11.8605,"t":"2026-10-16T13:35:00Z","v":7923,"vw":11.852575},{"c":11.98,"h":11.98,"l":11.86,"n":84,"o":11.88,"t":"2026-10-16T13:40:00Z","v":4055,"vw":11.915682},{"c":11.92,"h":12,"l":11.9,"n":79,"o":12,"t":"2026-10-16T13:45:00Z","v":4450,"vw":11.950806},{"c":11.85,"h":11.94,"l":11.8,"n":285,"o":11.9399,"t":"2026-10-16T13:50:00Z","v":27476,"vw":11.822688},{"c":11.83,"h":11.87,"l":11.795,"n":165,"o":11.86,"t":"2026-10-16T13:55:00Z","v":11506,"vw":11.833083},{"c":11.91,"h":11.96,"l":11.84,"n":254,"o":11.84,"t":"2026-10-16T14:00:00Z","v":21860,"vw":11.915677},{"c":11.925,"h":11.96,"l":11.92,"n":85,"o":11.92,"t":"2026-10-16T14:05:00Z","v":5347,"vw":11.940575},{"c":11.93,"h":11.935,"l":11.88,"n":127,"o":11.88,"t":"2026-10-16T14:10:00Z","v":6776,"vw":11.898841},{"c":11.92,"h":11.94,"l":11.9106,"n":100,"o":11.94,"t":"2026-10-16T14:15:00Z","v":4734,"vw":11.923217},{"c":11.913,"h":11.93,"l":11.885,"n":79,"o":11.92,"t":"2026-10-16T14:20:00Z","v":3327,"vw":11.913584},{"c":11.89,"h":11.9,"l":11.875,"n":90,"o":11.9,"t":"2026-10-16T14:25:00Z","v":2803,"vw":11.887681},{"c":11.94,"h":11.95,"l":11.88,"n":65,"o":11.88,"t":"2026-10-16T14:30:00Z","v":2718,"vw":11.926904},{"c":12,"h":12.01,"l":11.95,"n":92,"o":11.95,"t":"2026-10-16T14:35:00Z","v":8089,"vw":11.975885},{"c":11.98,"h":12,"l":11.96,"n":54,"o":11.995,"t":"2026-10-16T14:40:00Z","v":3306,"vw":11.97993},{"c":11.95,"h":11.98,"l":11.95,"n":84,"o":11.98,"t":"2026-10-16T14:45:00Z","v":4852,"vw":11.961348},{"c":11.95,"h":11.99,"l":11.935,"n":170,"o":11.95,"t":"2026-10-16T14:50:00Z","v":40882,"vw":11.966095},{"c":11.97,"h":11.978,"l":11.95,"n":138,"o":11.95,"t":"2026-10-16T14:55:00Z","v":10804,"vw":11.964693},{"c":11.895,"h":11.97,"l":11.895,"n":120,"o":11.97,"t":"2026-10-16T15:00:00Z","v":6413,"vw":11.918113},{"c":11.815,"h":11.895,"l":11.815,"n":98,"o":11.895,"t":"2026-10-16T15:05:00Z","v":7258,"vw":11.859021},{"c":11.83,"h":11.85,"l":11.81,"n":127,"o":11.81,"t":"2026-10-16T15:10:00Z","v":7068,"vw":11.835185},{"c":11.8399,"h":11.85,"l":11.83,"n":116,"o":11.84,"t":"2026-10-16T15:15:00Z","v":4581,"vw":11.84074},{"c":11.85,"h":11.86,"l":11.81,"n":117,"o":11.85,"t":"2026-10-16T15:20:00Z","v":10137,"vw":11.844114},{"c":11.86,"h":11.885,"l":11.85,"n":144,"o":11.85,"t":"2026-10-16T15:25:00Z","v":9783,"vw":11.866098},{"c":11.91,"h":11.91,"l":11.87,"n":160,"o":11.87,"t":"2026-10-16T15:30:00Z","v":6387,"vw":11.888794},{"c":11.9,"h":11.9,"l":11.89,"n":98,"o":11.9,"t":"2026-10-16T15:35:00Z","v":4650,"vw":11.898334},{"c":11.9,"h":11.91,"l":11.89,"n":75,"o":11.91,"t":"2026-10-16T15:40:00Z","v":4708,"vw":11.902384},{"c":11.925,"h":11.95,"l":11.89,"n":162,"o":11.895,"t":"2026-10-16T15:45:00Z","v":8358,"vw":11.922213},{"c":11.908,"h":11.925,"l":11.9,"n":96,"o":11.91,"t":"2026-10-16T15:50:00Z","v":21604,"vw":11.915322},{"c":11.93,"h":11.94,"l":11.925,"n":109,"o":11.93,"t":"2026-10-16T15:55:00Z","v":5296,"vw":11.935953},{"c":11.905,"h":11.92,"l":11.875,"n":186,"o":11.91,"t":"2026-10-16T16:00:00Z","v":13821,"vw":11.906555},{"c":11.905,"h":11.925,"l":11.895,"n":97,"o":11.9001,"t":"2026-10-16T16:05:00Z","v":5770,"vw":11.903074},{"c":11.915,"h":11.92,"l":11.89,"n":136,"o":11.9,"t":"2026-10-16T16:10:00Z","v":7310,"vw":11.905338},{"c":11.89,"h":11.94,"l":11.89,"n":154,"o":11.92,"t":"2026-10-16T16:15:00Z","v":10004,"vw":11.909437},{"c":11.91,"h":11.925,"l":11.9,"n":76,"o":11.9,"t":"2026-10-16T16:20:00Z","v":4098,"vw":11.911242},{"c":11.9339,"h":11.9339,"l":11.91,"n":51,"o":11.91,"t":"2026-10-16T16:25:00Z","v":3584,"vw":11.920396},{"c":11.93,"h":11.93,"l":11.9,"n":72,"o":11.93,"t":"2026-10-16T16:30:00Z","v":3775,"vw":11.921946},{"c":11.945,"h":11.95,"l":11.905,"n":119,"o":11.91,"t":"2026-10-16T16:35:00Z","v":6437,"vw":11.929815},{"c":11.94,"h":11.945,"l":11.925,"n":66,"o":11.945,"t":"2026-10-16T16:40:00Z","v":3364,"vw":11.932594},{"c":11.9,"h":11.94,"l":11.89,"n":101,"o":11.9332,"t":"2026-10-16T16:45:00Z","v":13408,"vw":11.916768},{"c":11.91,"h":11.91,"l":11.9,"n":57,"o":11.9,"t":"2026-10-16T16:50:00Z","v":2067,"vw":11.904135},{"c":11.895,"h":11.9,"l":11.89,"n":37,"o":11.89,"t":"2026-10-16T16:55:00Z","v":1952,"vw":11.893891},{"c":11.86,"h":11.91,"l":11.86,"n":107,"o":11.9,"t":"2026-10-16T17:00:00Z","v":6851,"vw":11.870929},{"c":11.84,"h":11.85,"l":11.83,"n":87,"o":11.85,"t":"2026-10-16T17:05:00Z","v":8871,"vw":11.845939},{"c":11.85,"h":11.86,"l":11.85,"n":56,"o":11.85,"t":"2026-10-16T17:10:00Z","v":1665,"vw":11.853262},{"c":11.81,"h":11.84,"l":11.81,"n":79,"o":11.84,"t":"2026-10-16T17:15:00Z","v":4080,"vw":11.820185},{"c":11.79,"h":11.815,"l":11.76,"n":247,"o":11.81,"t":"2026-10-16T17:20:00Z","v":25197,"vw":11.77129},{"c":11.83,"h":11.84,"l":11.79,"n":103,"o":11.81,"t":"2026-10-16T17:25:00Z","v":9022,"vw":11.807739},{"c":11.83,"h":11.84,"l":11.82,"n":76,"o":11.835,"t":"2026-10-16T17:30:00Z","v":4401,"vw":11.831301},{"c":11.805,"h":11.83,"l":11.8,"n":95,"o":11.83,"t":"2026-10-16T17:35:00Z","v":3562,"vw":11.805658},{"c":11.855,"h":11.855,"l":11.81,"n":138,"o":11.81,"t":"2026-10-16T17:40:00Z","v":8479,"vw":11.84479},{"c":11.805,"h":11.855,"l":11.805,"n":90,"o":11.85,"t":"2026-10-16T17:45:00Z","v":6174,"vw":11.826867},{"c":11.78,"h":11.805,"l":11.775,"n":121,"o":11.805,"t":"2026-10-16T17:50:00Z","v":7956,"vw":11.790957},{"c":11.77,"h":11.78,"l":11.76,"n":87,"o":11.78,"t":"2026-10-16T17:55:00Z","v":3182,"vw":11.771219},{"c":11.715,"h":11.77,"l":11.71,"n":123,"o":11.77,"t":"2026-10-16T18:00:00Z","v":6126,"vw":11.743659},{"c":11.72,"h":11.745,"l":11.72,"n":129,"o":11.72,"t":"2026-10-16T18:05:00Z","v":10586,"vw":11.733911},{"c":11.74,"h":11.75,"l":11.72,"n":105,"o":11.73,"t":"2026-10-16T18:10:00Z","v":5176,"vw":11.72968},{"c":11.725,"h":11.7505,"l":11.72,"n":76,"o":11.75,"t":"2026-10-16T18:15:00Z","v":3176,"vw":11.740228},{"c":11.72,"h":11.725,"l":11.715,"n":112,"o":11.7201,"t":"2026-10-16T18:20:00Z","v":4236,"vw":11.719507},{"c":11.74,"h":11.74,"l":11.715,"n":115,"o":11.725,"t":"2026-10-16T18:25:00Z","v":5745,"vw":11.725044},{"c":11.725,"h":11.74,"l":11.715,"n":104,"o":11.74,"t":"2026-10-16T18:30:00Z","v":5316,"vw":11.72433},{"c":11.705,"h":11.7239,"l":11.7,"n":107,"o":11.7239,"t":"2026-10-16T18:35:00Z","v":4456,"vw":11.705561},{"c":11.7,"h":11.72,"l":11.69,"n":87,"o":11.71,"t":"2026-10-16T18:40:00Z","v":3903,"vw":11.701388},{"c":11.66,"h":11.705,"l":11.645,"n":148,"o":11.705,"t":"2026-10-16T18:45:00Z","v":7844,"vw":11.671145},{"c":11.64,"h":11.665,"l":11.64,"n":117,"o":11.665,"t":"2026-10-16T18:50:00Z","v":11746,"vw":11.65224},{"c":11.65,"h":11.655,"l":11.645,"n":115,"o":11.645,"t":"2026-10-16T18:55:00Z","v":6424,"vw":11.649198},{"c":11.64,"h":11.655,"l":11.63,"n":167,"o":11.65,"t":"2026-10-16T19:00:00Z","v":10046,"vw":11.64171},{"c":11.635,"h":11.66,"l":11.585,"n":213,"o":11.645,"t":"2026-10-16T19:05:00Z","v":13602,"vw":11.618342},{"c":11.64,"h":11.64,"l":11.6,"n":805,"o":11.635,"t":"2026-10-16T19:10:00Z","v":58425,"vw":11.61949},{"c":11.645,"h":11.66,"l":11.6155,"n":125,"o":11.645,"t":"2026-10-16T19:15:00Z","v":6435,"vw":11.641836},{"c":11.675,"h":11.68,"l":11.635,"n":182,"o":11.65,"t":"2026-10-16T19:20:00Z","v":24457,"vw":11.658999},{"c":11.69,"h":11.69,"l":11.674,"n":83,"o":11.68,"t":"2026-10-16T19:25:00Z","v":6011,"vw":11.679976},{"c":11.725,"h":11.76,"l":11.685,"n":1163,"o":11.685,"t":"2026-10-16T19:30:00Z","v":132599,"vw":11.723767},{"c":11.695,"h":11.73,"l":11.67,"n":549,"o":11.72,"t":"2026-10-16T19:35:00Z","v":48968,"vw":11.70003},{"c":11.64,"h":11.71,"l":11.635,"n":311,"o":11.7,"t":"2026-10-16T19:40:00Z","v":38085,"vw":11.679887},{"c":11.645,"h":11.655,"l":11.63,"n":237,"o":11.65,"t":"2026-10-16T19:45:00Z","v":23964,"vw":11.642198},{"c":11.64,"h":11.685,"l":11.635,"n":693,"o":11.65,"t":"2026-10-16T19:50:00Z","v":44719,"vw":11.661731},{"c":11.64,"h":11.695,"l":11.635,"n":1124,"o":11.64,"t":"2026-10-16T19:55:00Z","v":87004,"vw":11.669199},{"c":11.78,"h":11.78,"l":11.6162,"n":16,"o":11.65,"t":"2026-10-16T20:00:00Z","v":49977,"vw":11.652816},{"c":11.76,"h":11.76,"l":11.55,"n":2,"o":11.55,"t":"2026-10-16T20:15:00Z","v":1250,"vw":11.718},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-10-16T22:55:00Z","v":500,"vw":11.56},{"c":11.56,"h":11.56,"l":11.56,"n":4,"o":11.56,"t":"2026-10-16T23:10:00Z","v":315,"vw":11.56},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-10-16T23:40:00Z","v":814,"vw":11.56},{"c":11.83,"h":11.96,"l":11.83,"n":17,"o":11.95,"t":"2026-10-19T08:00:00Z","v":2089,"vw":11.853718},{"c":12.05,"h":12.05,"l":11.98,"n":29,"o":12.05,"t":"2026-10-19T11:05:00Z","v":2315,"vw":12.002526},{"c":12.04,"h":12.05,"l":12.04,"n":2,"o":12.05,"t":"2026-10-19T11:40:00Z","v":2200,"vw":12.041818},{"c":12.14,"h":12.14,"l":12.14,"n":2,"o":12.14,"t":"2026-10-19T11:45:00Z","v":499,"vw":12.14},{"c":12.11,"h":12.16,"l":12.03,"n":43,"o":12.03,"t":"2026-10-19T12:00:00Z","v":7507,"vw":12.129498},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-19T12:05:00Z","v":777,"vw":12.3},{"c":12.17,"h":12.17,"l":12.17,"n":1,"o":12.17,"t":"2026-10-19T12:15:00Z","v":100,"vw":12.17},{"c":12.1699,"h":12.1699,"l":12.1699,"n":1,"o":12.1699,"t":"2026-10-19T12:20:00Z","v":100,"vw":12.1699},{"c":12.17,"h":12.17,"l":12.17,"n":2,"o":12.17,"t":"2026-10-19T12:25:00Z","v":549,"vw":12.17},{"c":12.16,"h":12.16,"l":12,"n":47,"o":12,"t":"2026-10-19T12:35:00Z","v":9034,"vw":12.068878},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-19T12:40:00Z","v":184,"vw":12.05},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-19T12:45:00Z","v":102,"vw":12},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-19T12:55:00Z","v":213,"vw":12},{"c":12.18,"h":12.18,"l":12.05,"n":6,"o":12.05,"t":"2026-10-19T13:00:00Z","v":2250,"vw":12.174056},{"c":12.19,"h":12.25,"l":12.07,"n":49,"o":12.25,"t":"2026-10-19T13:05:00Z","v":4522,"vw":12.182754},{"c":12.15,"h":12.2,"l":12.15,"n":3,"o":12.2,"t":"2026-10-19T13:20:00Z","v":758,"vw":12.183025},{"c":11.92,"h":12.15,"l":11.92,"n":8,"o":12.15,"t":"2026-10-19T13:25:00Z","v":1040,"vw":11.997979},{"c":12.05,"h":12.243,"l":11.92,"n":130,"o":12.17,"t":"2026-10-19T13:30:00Z","v":41978,"vw":12.121587},{"c":11.955,"h":12.06,"l":11.93,"n":56,"o":12,"t":"2026-10-19T13:35:00Z","v":15162,"vw":11.962179},{"c":12.07,"h":12.11,"l":11.98,"n":129,"o":11.98,"t":"2026-10-19T13:40:00Z","v":10671,"vw":12.047657},{"c":12.0884,"h":12.13,"l":12.035,"n":131,"o":12.05,"t":"2026-10-19T13:45:00Z","v":7829,"vw":12.077402},{"c":12,"h":12.13,"l":11.99,"n":79,"o":12.11,"t":"2026-10-19T13:50:00Z","v":5517,"vw":12.04725},{"c":11.96,"h":12.02,"l":11.935,"n":83,"o":12.02,"t":"2026-10-19T13:55:00Z","v":3835,"vw":11.967646},{"c":11.9,"h":11.96,"l":11.875,"n":123,"o":11.96,"t":"2026-10-19T14:00:00Z","v":8199,"vw":11.912755},{"c":11.875,"h":11.93,"l":11.87,"n":495,"o":11.905,"t":"2026-10-19T14:05:00Z","v":35662,"vw":11.893955},{"c":12,"h":12,"l":11.89,"n":177,"o":11.89,"t":"2026-10-19T14:10:00Z","v":11682,"vw":11.924753},{"c":12.035,"h":12.065,"l":12.0036,"n":138,"o":12.015,"t":"2026-10-19T14:15:00Z","v":6878,"vw":12.03949},{"c":11.99,"h":12.04,"l":11.99,"n":74,"o":12.03,"t":"2026-10-19T14:20:00Z","v":3292,"vw":12.008438},{"c":11.99,"h":12.01,"l":11.98,"n":77,"o":12.01,"t":"2026-10-19T14:25:00Z","v":11790,"vw":11.986551},{"c":11.97,"h":11.99,"l":11.95,"n":149,"o":11.99,"t":"2026-10-19T14:30:00Z","v":10639,"vw":11.967529},{"c":11.97,"h":11.99,"l":11.96,"n":111,"o":11.985,"t":"2026-10-19T14:35:00Z","v":6180,"vw":11.982233},{"c":12.0303,"h":12.05,"l":11.98,"n":113,"o":11.98,"t":"2026-10-19T14:40:00Z","v":5013,"vw":12.027062},{"c":12.06,"h":12.09,"l":12.04,"n":125,"o":12.06,"t":"2026-10-19T14:45:00Z","v":6734,"vw":12.054438},{"c":12.07,"h":12.075,"l":12.055,"n":94,"o":12.055,"t":"2026-10-19T14:50:00Z","v":4468,"vw":12.062878},{"c":12.08,"h":12.1,"l":12.079,"n":66,"o":12.08,"t":"2026-10-19T14:55:00Z","v":3642,"vw":12.090176},{"c":12.1,"h":12.11,"l":12.0642,"n":85,"o":12.07,"t":"2026-10-19T15:00:00Z","v":3350,"vw":12.084763},{"c":12.15,"h":12.16,"l":12.12,"n":104,"o":12.12,"t":"2026-10-19T15:05:00Z","v":5201,"vw":12.135707},{"c":12.165,"h":12.18,"l":12.135,"n":105,"o":12.16,"t":"2026-10-19T15:10:00Z","v":7497,"vw":12.161785},{"c":12.1974,"h":12.2,"l":12.15,"n":170,"o":12.175,"t":"2026-10-19T15:15:00Z","v":6725,"vw":12.181828},{"c":12.22,"h":12.22,"l":12.19,"n":112,"o":12.19,"t":"2026-10-19T15:20:00Z","v":9102,"vw":12.213506},{"c":12.23,"h":12.24,"l":12.185,"n":345,"o":12.22,"t":"2026-10-19T15:25:00Z","v":25735,"vw":12.210263},{"c":12.215,"h":12.225,"l":12.16,"n":129,"o":12.225,"t":"2026-10-19T15:30:00Z","v":9037,"vw":12.191009},{"c":12.23,"h":12.26,"l":12.215,"n":131,"o":12.215,"t":"2026-10-19T15:35:00Z","v":9880,"vw":12.244522},{"c":12.2,"h":12.24,"l":12.2,"n":123,"o":12.24,"t":"2026-10-19T15:40:00Z","v":8452,"vw":12.218422},{"c":12.155,"h":12.2,"l":12.155,"n":184,"o":12.19,"t":"2026-10-19T15:45:00Z","v":14817,"vw":12.170528},{"c":12.155,"h":12.175,"l":12.15,"n":111,"o":12.16,"t":"2026-10-19T15:50:00Z","v":5526,"vw":12.161412},{"c":12.155,"h":12.18,"l":12.14,"n":138,"o":12.16,"t":"2026-10-19T15:55:00Z","v":6964,"vw":12.16509},{"c":12.12,"h":12.155,"l":12.1038,"n":137,"o":12.155,"t":"2026-10-19T16:00:00Z","v":7169,"vw":12.12531},{"c":12.095,"h":12.12,"l":12.085,"n":73,"o":12.12,"t":"2026-10-19T16:05:00Z","v":4992,"vw":12.093443},{"c":12.09,"h":12.11,"l":12.09,"n":31,"o":12.105,"t":"2026-10-19T16:10:00Z","v":1856,"vw":12.103043},{"c":12.085,"h":12.09,"l":12.085,"n":74,"o":12.085,"t":"2026-10-19T16:15:00Z","v":3062,"vw":12.086374},{"c":12.065,"h":12.08,"l":12.065,"n":59,"o":12.07,"t":"2026-10-19T16:20:00Z","v":4030,"vw":12.070763},{"c":12.08,"h":12.08,"l":12.065,"n":107,"o":12.07,"t":"2026-10-19T16:25:00Z","v":12782,"vw":12.071498},{"c":12.08,"h":12.095,"l":12.075,"n":126,"o":12.09,"t":"2026-10-19T16:30:00Z","v":10006,"vw":12.083823},{"c":12.06,"h":12.085,"l":12.06,"n":57,"o":12.085,"t":"2026-10-19T16:35:00Z","v":2349,"vw":12.074663},{"c":12.075,"h":12.075,"l":12.07,"n":45,"o":12.07,"t":"2026-10-19T16:40:00Z","v":3402,"vw":12.073485},{"c":12.03,"h":12.075,"l":12.025,"n":119,"o":12.07,"t":"2026-10-19T16:45:00Z","v":5927,"vw":12.043838},{"c":12.025,"h":12.04,"l":12.025,"n":80,"o":12.03,"t":"2026-10-19T16:50:00Z","v":3351,"vw":12.032517},{"c":12.03,"h":12.035,"l":12.02,"n":57,"o":12.03,"t":"2026-10-19T16:55:00Z","v":1979,"vw":12.029231},{"c":12.04,"h":12.04,"l":12.015,"n":79,"o":12.02,"t":"2026-10-19T17:00:00Z","v":3960,"vw":12.026963},{"c":11.995,"h":12.04,"l":11.995,"n":72,"o":12.04,"t":"2026-10-19T17:05:00Z","v":4928,"vw":12.00898},{"c":12,"h":12,"l":11.9904,"n":42,"o":11.9904,"t":"2026-10-19T17:10:00Z","v":1215,"vw":11.995834},{"c":12.01,"h":12.025,"l":12.002,"n":89,"o":12.005,"t":"2026-10-19T17:15:00Z","v":3979,"vw":12.013119},{"c":11.96,"h":12.01,"l":11.95,"n":172,"o":12.01,"t":"2026-10-19T17:20:00Z","v":10380,"vw":11.973698},{"c":11.98,"h":12,"l":11.97,"n":120,"o":11.97,"t":"2026-10-19T17:25:00Z","v":16919,"vw":11.984806},{"c":11.99,"h":11.995,"l":11.975,"n":107,"o":11.98,"t":"2026-10-19T17:30:00Z","v":5941,"vw":11.986203},{"c":11.98,"h":11.98,"l":11.97,"n":86,"o":11.98,"t":"2026-10-19T17:35:00Z","v":4027,"vw":11.976706},{"c":11.94,"h":11.975,"l":11.93,"n":326,"o":11.975,"t":"2026-10-19T17:40:00Z","v":19283,"vw":11.959668},{"c":11.9,"h":11.92,"l":11.88,"n":146,"o":11.92,"t":"2026-10-19T17:45:00Z","v":10801,"vw":11.896427},{"c":11.89,"h":11.905,"l":11.885,"n":98,"o":11.9,"t":"2026-10-19T17:50:00Z","v":3242,"vw":11.892966},{"c":11.92,"h":11.92,"l":11.87,"n":152,"o":11.89,"t":"2026-10-19T17:55:00Z","v":8525,"vw":11.899425},{"c":11.91,"h":11.93,"l":11.89,"n":142,"o":11.93,"t":"2026-10-19T18:00:00Z","v":10913,"vw":11.906235},{"c":11.92,"h":11.92,"l":11.895,"n":71,"o":11.9,"t":"2026-10-19T18:05:00Z","v":5412,"vw":11.904519},{"c":11.95,"h":11.96,"l":11.91,"n":563,"o":11.92,"t":"2026-10-19T18:10:00Z","v":56812,"vw":11.934673},{"c":11.94,"h":11.95,"l":11.94,"n":101,"o":11.95,"t":"2026-10-19T18:15:00Z","v":5733,"vw":11.946916},{"c":11.91,"h":11.95,"l":11.91,"n":92,"o":11.94,"t":"2026-10-19T18:20:00Z","v":7638,"vw":11.929869},{"c":11.91,"h":11.91,"l":11.8901,"n":72,"o":11.9,"t":"2026-10-19T18:25:00Z","v":6377,"vw":11.897947},{"c":11.89,"h":11.905,"l":11.875,"n":221,"o":11.905,"t":"2026-10-19T18:30:00Z","v":12003,"vw":11.891563},{"c":11.915,"h":11.92,"l":11.89,"n":91,"o":11.89,"t":"2026-10-19T18:35:00Z","v":8155,"vw":11.911788},{"c":11.955,"h":11.955,"l":11.92,"n":85,"o":11.925,"t":"2026-10-19T18:40:00Z","v":9791,"vw":11.940731},{"c":11.99,"h":12,"l":11.97,"n":217,"o":11.97,"t":"2026-10-19T18:45:00Z","v":19692,"vw":11.985286},{"c":11.98,"h":11.99,"l":11.98,"n":79,"o":11.985,"t":"2026-10-19T18:50:00Z","v":4376,"vw":11.985024},{"c":11.98,"h":11.99,"l":11.9701,"n":110,"o":11.9701,"t":"2026-10-19T18:55:00Z","v":8581,"vw":11.987531},{"c":12.015,"h":12.015,"l":11.99,"n":74,"o":11.995,"t":"2026-10-19T19:00:00Z","v":4050,"vw":12.006374},{"c":11.995,"h":12.02,"l":11.99,"n":138,"o":12.0101,"t":"2026-10-19T19:05:00Z","v":16485,"vw":12.005894},{"c":12.01,"h":12.02,"l":12,"n":175,"o":12,"t":"2026-10-19T19:10:00Z","v":8206,"vw":12.009803},{"c":12.05,"h":12.05,"l":12.02,"n":123,"o":12.02,"t":"2026-10-19T19:15:00Z","v":6756,"vw":12.036243},{"c":12.1,"h":12.1,"l":12.05,"n":245,"o":12.06,"t":"2026-10-19T19:20:00Z","v":15820,"vw":12.076066},{"c":12.075,"h":12.11,"l":12.05,"n":132,"o":12.11,"t":"2026-10-19T19:25:00Z","v":13170,"vw":12.076357},{"c":12.055,"h":12.105,"l":12.055,"n":242,"o":12.075,"t":"2026-10-19T19:30:00Z","v":24712,"vw":12.073219},{"c":12.08,"h":12.095,"l":12.055,"n":263,"o":12.055,"t":"2026-10-19T19:35:00Z","v":36089,"vw":12.079156},{"c":12.085,"h":12.1,"l":12.08,"n":236,"o":12.085,"t":"2026-10-19T19:40:00Z","v":26986,"vw":12.08984},{"c":12.05,"h":12.09,"l":12.035,"n":379,"o":12.085,"t":"2026-10-19T19:45:00Z","v":52072,"vw":12.062979},{"c":12.035,"h":12.045,"l":11.98,"n":806,"o":12.045,"t":"2026-10-19T19:50:00Z","v":91668,"vw":12.003303},{"c":11.965,"h":12.035,"l":11.96,"n":662,"o":12.035,"t":"2026-10-19T19:55:00Z","v":68126,"vw":11.996119},{"c":11.85,"h":11.98,"l":11.85,"n":25,"o":11.98,"t":"2026-10-19T20:00:00Z","v":79045,"vw":11.979817},{"c":11.9,"h":11.9,"l":11.9,"n":2,"o":11.9,"t":"2026-10-19T20:20:00Z","v":230,"vw":11.9},{"c":11.98,"h":11.98,"l":11.98,"n":1,"o":11.98,"t":"2026-10-19T20:30:00Z","v":300,"vw":11.98},{"c":12.3931,"h":12.3931,"l":12.3931,"n":1,"o":12.3931,"t":"2026-10-19T20:40:00Z","v":250,"vw":12.3931},{"c":12.2772,"h":12.2772,"l":12.2772,"n":3,"o":12.2772,"t":"2026-10-19T21:05:00Z","v":2002,"vw":12.2772},{"c":12.3,"h":12.3,"l":12.3,"n":2,"o":12.3,"t":"2026-10-19T23:20:00Z","v":6020,"vw":12.3},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-19T23:30:00Z","v":325,"vw":12.3},{"c":11.81,"h":11.81,"l":11.81,"n":1,"o":11.81,"t":"2026-10-20T08:05:00Z","v":1000,"vw":11.81},{"c":11.7121,"h":11.7121,"l":11.7121,"n":1,"o":11.7121,"t":"2026-10-20T08:10:00Z","v":100,"vw":11.7121},{"c":11.71,"h":11.71,"l":11.7,"n":35,"o":11.71,"t":"2026-10-20T09:00:00Z","v":2002,"vw":11.706518},{"c":11.72,"h":11.72,"l":11.71,"n":3,"o":11.71,"t":"2026-10-20T09:40:00Z","v":764,"vw":11.716728},{"c":11.7749,"h":11.7749,"l":11.7749,"n":1,"o":11.7749,"t":"2026-10-20T09:45:00Z","v":200,"vw":11.7749},{"c":11.7003,"h":11.82,"l":11.7003,"n":13,"o":11.82,"t":"2026-10-20T11:00:00Z","v":2580,"vw":11.772777},{"c":11.7,"h":11.85,"l":11.7,"n":9,"o":11.85,"t":"2026-10-20T11:05:00Z","v":6575,"vw":11.71946},{"c":11.7,"h":11.7,"l":11.7,"n":3,"o":11.7,"t":"2026-10-20T11:15:00Z","v":1000,"vw":11.7},{"c":11.5112,"h":11.5112,"l":11.5112,"n":1,"o":11.5112,"t":"2026-10-20T11:40:00Z","v":2000,"vw":11.5112},{"c":11.5513,"h":11.5513,"l":11.5513,"n":1,"o":11.5513,"t":"2026-10-20T12:25:00Z","v":100,"vw":11.5513},{"c":11.67,"h":11.67,"l":11.67,"n":2,"o":11.67,"t":"2026-10-20T12:35:00Z","v":201,"vw":11.67},{"c":11.76,"h":11.76,"l":11.69,"n":8,"o":11.69,"t":"2026-10-20T12:40:00Z","v":3212,"vw":11.747332},{"c":11.713,"h":11.713,"l":11.713,"n":2,"o":11.713,"t":"2026-10-20T12:45:00Z","v":244,"vw":11.713},{"c":11.58,"h":11.75,"l":11.56,"n":193,"o":11.745,"t":"2026-10-20T13:30:00Z","v":25093,"vw":11.658415},{"c":11.705,"h":11.72,"l":11.6,"n":74,"o":11.6,"t":"2026-10-20T13:35:00Z","v":4880,"vw":11.681607},{"c":11.6,"h":11.705,"l":11.6,"n":124,"o":11.705,"t":"2026-10-20T13:40:00Z","v":8926,"vw":11.636861},{"c":11.69,"h":11.696,"l":11.6,"n":104,"o":11.6,"t":"2026-10-20T13:45:00Z","v":7313,"vw":11.651852},{"c":11.755,"h":11.77,"l":11.65,"n":129,"o":11.67,"t":"2026-10-20T13:50:00Z","v":10928,"vw":11.734051},{"c":11.815,"h":11.83,"l":11.7434,"n":227,"o":11.7434,"t":"2026-10-20T13:55:00Z","v":16061,"vw":11.791857},{"c":11.87,"h":11.88,"l":11.81,"n":127,"o":11.81,"t":"2026-10-20T14:00:00Z","v":12490,"vw":11.842443},{"c":11.9,"h":11.96,"l":11.865,"n":101,"o":11.865,"t":"2026-10-20T14:05:00Z","v":12799,"vw":11.913432},{"c":11.915,"h":11.93,"l":11.865,"n":116,"o":11.89,"t":"2026-10-20T14:10:00Z","v":13555,"vw":11.898142},{"c":11.95,"h":11.96,"l":11.915,"n":113,"o":11.925,"t":"2026-10-20T14:15:00Z","v":14469,"vw":11.929783},{"c":11.96,"h":11.96,"l":11.92,"n":96,"o":11.94,"t":"2026-10-20T14:20:00Z","v":5943,"vw":11.935273},{"c":12.04,"h":12.04,"l":11.935,"n":84,"o":11.96,"t":"2026-10-20T14:25:00Z","v":3530,"vw":11.981747},{"c":11.98,"h":12.07,"l":11.98,"n":120,"o":12.04,"t":"2026-10-20T14:30:00Z","v":7444,"vw":12.048651},{"c":11.9524,"h":11.995,"l":11.9524,"n":47,"o":11.98,"t":"2026-10-20T14:35:00Z","v":8610,"vw":11.977077},{"c":11.985,"h":12.01,"l":11.97,"n":88,"o":11.97,"t":"2026-10-20T14:40:00Z","v":4522,"vw":11.994906},{"c":11.965,"h":12.03,"l":11.965,"n":160,"o":11.99,"t":"2026-10-20T14:45:00Z","v":8820,"vw":12.007011},{"c":11.995,"h":12.01,"l":11.9461,"n":74,"o":11.96,"t":"2026-10-20T14:50:00Z","v":4230,"vw":11.984836},{"c":11.985,"h":12.02,"l":11.985,"n":99,"o":11.99,"t":"2026-10-20T14:55:00Z","v":5807,"vw":12.000237},{"c":11.95,"h":11.995,"l":11.95,"n":151,"o":11.985,"t":"2026-10-20T15:00:00Z","v":7633,"vw":11.971224},{"c":11.965,"h":11.975,"l":11.93,"n":85,"o":11.93,"t":"2026-10-20T15:05:00Z","v":24550,"vw":11.954509},{"c":11.87,"h":11.965,"l":11.86,"n":97,"o":11.965,"t":"2026-10-20T15:10:00Z","v":6397,"vw":11.886214},{"c":11.9358,"h":11.9358,"l":11.88,"n":95,"o":11.885,"t":"2026-10-20T15:15:00Z","v":7811,"vw":11.913412},{"c":11.9214,"h":11.94,"l":11.905,"n":139,"o":11.92,"t":"2026-10-20T15:20:00Z","v":7411,"vw":11.924364},{"c":11.915,"h":11.9362,"l":11.91,"n":69,"o":11.935,"t":"2026-10-20T15:25:00Z","v":4003,"vw":11.927917},{"c":11.905,"h":11.92,"l":11.8905,"n":76,"o":11.92,"t":"2026-10-20T15:30:00Z","v":5276,"vw":11.902254},{"c":11.87,"h":11.915,"l":11.87,"n":63,"o":11.91,"t":"2026-10-20T15:35:00Z","v":2766,"vw":11.887566},{"c":11.91,"h":11.91,"l":11.88,"n":62,"o":11.88,"t":"2026-10-20T15:40:00Z","v":5140,"vw":11.898017},{"c":11.9001,"h":11.9089,"l":11.875,"n":60,"o":11.875,"t":"2026-10-20T15:45:00Z","v":3318,"vw":11.897917},{"c":11.93,"h":11.93,"l":11.885,"n":83,"o":11.9,"t":"2026-10-20T15:50:00Z","v":3292,"vw":11.896313},{"c":11.94,"h":11.94,"l":11.92,"n":55,"o":11.925,"t":"2026-10-20T15:55:00Z","v":2134,"vw":11.929429},{"c":11.9134,"h":11.95,"l":11.9134,"n":73,"o":11.935,"t":"2026-10-20T16:00:00Z","v":4477,"vw":11.936396},{"c":11.92,"h":11.93,"l":11.9196,"n":40,"o":11.9196,"t":"2026-10-20T16:05:00Z","v":1713,"vw":11.927767},{"c":11.9,"h":11.92,"l":11.9,"n":78,"o":11.92,"t":"2026-10-20T16:10:00Z","v":7979,"vw":11.902078},{"c":11.865,"h":11.905,"l":11.865,"n":97,"o":11.9,"t":"2026-10-20T16:15:00Z","v":5041,"vw":11.88254},{"c":11.89,"h":11.89,"l":11.8567,"n":108,"o":11.86,"t":"2026-10-20T16:20:00Z","v":14109,"vw":11.871232},{"c":11.92,"h":11.93,"l":11.885,"n":190,"o":11.89,"t":"2026-10-20T16:25:00Z","v":11238,"vw":11.90377},{"c":11.94,"h":11.94,"l":11.92,"n":119,"o":11.92,"t":"2026-10-20T16:30:00Z","v":3680,"vw":11.933045},{"c":11.955,"h":11.96,"l":11.945,"n":53,"o":11.945,"t":"2026-10-20T16:35:00Z","v":2095,"vw":11.952535},{"c":11.92,"h":11.96,"l":11.92,"n":94,"o":11.945,"t":"2026-10-20T16:40:00Z","v":6024,"vw":11.947061},{"c":11.94,"h":11.95,"l":11.92,"n":101,"o":11.93,"t":"2026-10-20T16:45:00Z","v":6120,"vw":11.933446},{"c":11.9,"h":11.94,"l":11.9,"n":103,"o":11.94,"t":"2026-10-20T16:50:00Z","v":4498,"vw":11.925211},{"c":11.905,"h":11.925,"l":11.905,"n":61,"o":11.91,"t":"2026-10-20T16:55:00Z","v":2760,"vw":11.911176},{"c":11.91,"h":11.92,"l":11.9,"n":100,"o":11.905,"t":"2026-10-20T17:00:00Z","v":3480,"vw":11.909526},{"c":11.9,"h":11.91,"l":11.9,"n":15,"o":11.91,"t":"2026-10-20T17:05:00Z","v":646,"vw":11.9075},{"c":11.91,"h":11.92,"l":11.9,"n":79,"o":11.905,"t":"2026-10-20T17:10:00Z","v":3198,"vw":11.910245},{"c":11.92,"h":11.92,"l":11.91,"n":67,"o":11.91,"t":"2026-10-20T17:15:00Z","v":2506,"vw":11.91938},{"c":11.935,"h":11.945,"l":11.925,"n":49,"o":11.925,"t":"2026-10-20T17:20:00Z","v":2149,"vw":11.935333},{"c":11.965,"h":11.97,"l":11.93,"n":95,"o":11.935,"t":"2026-10-20T17:25:00Z","v":22770,"vw":11.963338},{"c":11.965,"h":11.995,"l":11.965,"n":189,"o":11.965,"t":"2026-10-20T17:30:00Z","v":8953,"vw":11.982479},{"c":11.975,"h":11.975,"l":11.965,"n":45,"o":11.965,"t":"2026-10-20T17:35:00Z","v":2207,"vw":11.970461},{"c":11.975,"h":11.98,"l":11.97,"n":60,"o":11.98,"t":"2026-10-20T17:40:00Z","v":1583,"vw":11.977778},{"c":11.985,"h":11.99,"l":11.975,"n":63,"o":11.975,"t":"2026-10-20T17:45:00Z","v":2035,"vw":11.983},{"c":12.01,"h":12.01,"l":11.985,"n":84,"o":11.985,"t":"2026-10-20T17:50:00Z","v":3796,"vw":11.99716},{"c":12.01,"h":12.0205,"l":12.01,"n":64,"o":12.02,"t":"2026-10-20T17:55:00Z","v":14809,"vw":12.011979},{"c":11.995,"h":12.02,"l":11.995,"n":135,"o":12.01,"t":"2026-10-20T18:00:00Z","v":9868,"vw":12.00491},{"c":12,"h":12,"l":11.99,"n":88,"o":11.99,"t":"2026-10-20T18:05:00Z","v":6325,"vw":11.992969},{"c":11.9702,"h":11.99,"l":11.97,"n":29,"o":11.99,"t":"2026-10-20T18:10:00Z","v":1449,"vw":11.978033},{"c":11.985,"h":12,"l":11.985,"n":119,"o":11.99,"t":"2026-10-20T18:15:00Z","v":8009,"vw":11.994174},{"c":11.97,"h":11.9848,"l":11.97,"n":26,"o":11.9848,"t":"2026-10-20T18:20:00Z","v":749,"vw":11.97696},{"c":11.975,"h":11.975,"l":11.96,"n":93,"o":11.96,"t":"2026-10-20T18:25:00Z","v":6033,"vw":11.967939},{"c":11.97,"h":11.98,"l":11.97,"n":96,"o":11.975,"t":"2026-10-20T18:30:00Z","v":4078,"vw":11.97198},{"c":11.965,"h":11.97,"l":11.95,"n":149,"o":11.97,"t":"2026-10-20T18:35:00Z","v":9387,"vw":11.956713},{"c":11.945,"h":11.97,"l":11.945,"n":68,"o":11.97,"t":"2026-10-20T18:40:00Z","v":2542,"vw":11.959237},{"c":11.97,"h":11.98,"l":11.94,"n":103,"o":11.94,"t":"2026-10-20T18:45:00Z","v":5192,"vw":11.96623},{"c":11.97,"h":11.9702,"l":11.97,"n":56,"o":11.97,"t":"2026-10-20T18:50:00Z","v":2879,"vw":11.970121},{"c":11.985,"h":11.99,"l":11.9713,"n":65,"o":11.9713,"t":"2026-10-20T18:55:00Z","v":4647,"vw":11.984986},{"c":11.9899,"h":11.99,"l":11.98,"n":96,"o":11.985,"t":"2026-10-20T19:00:00Z","v":6091,"vw":11.98446},{"c":11.985,"h":11.985,"l":11.98,"n":95,"o":11.98,"t":"2026-10-20T19:05:00Z","v":5446,"vw":11.982273},{"c":11.96,"h":11.985,"l":11.96,"n":99,"o":11.985,"t":"2026-10-20T19:10:00Z","v":7064,"vw":11.974773},{"c":11.9799,"h":11.98,"l":11.96,"n":136,"o":11.97,"t":"2026-10-20T19:15:00Z","v":9293,"vw":11.972646},{"c":11.94,"h":11.97,"l":11.94,"n":91,"o":11.97,"t":"2026-10-20T19:20:00Z","v":4697,"vw":11.95625},{"c":11.955,"h":11.965,"l":11.945,"n":169,"o":11.945,"t":"2026-10-20T19:25:00Z","v":8306,"vw":11.952138},{"c":11.945,"h":11.975,"l":11.945,"n":165,"o":11.95,"t":"2026-10-20T19:30:00Z","v":13411,"vw":11.962948},{"c":11.915,"h":11.945,"l":11.91,"n":193,"o":11.94,"t":"2026-10-20T19:35:00Z","v":16849,"vw":11.917391},{"c":11.93,"h":11.94,"l":11.915,"n":185,"o":11.915,"t":"2026-10-20T19:40:00Z","v":13242,"vw":11.927421},{"c":11.91,"h":11.935,"l":11.905,"n":187,"o":11.925,"t":"2026-10-20T19:45:00Z","v":18467,"vw":11.922295},{"c":11.925,"h":11.93,"l":11.9003,"n":306,"o":11.915,"t":"2026-10-20T19:50:00Z","v":16444,"vw":11.92033},{"c":11.845,"h":11.92,"l":11.84,"n":761,"o":11.92,"t":"2026-10-20T19:55:00Z","v":58190,"vw":11.862743},{"c":11.85,"h":11.85,"l":11.85,"n":11,"o":11.85,"t":"2026-10-20T20:00:00Z","v":79914,"vw":11.85},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-10-20T22:00:00Z","v":115,"vw":12.08},{"c":12.08,"h":12.08,"l":12.08,"n":2,"o":12.08,"t":"2026-10-20T22:15:00Z","v":285,"vw":12.08},{"c":12.14,"h":12.14,"l":12.14,"n":1,"o":12.14,"t":"2026-10-20T22:55:00Z","v":100,"vw":12.14},{"c":12.07,"h":12.16,"l":12.02,"n":66,"o":12.06,"t":"2026-10-21T11:10:00Z","v":7327,"vw":12.054168},{"c":12.44,"h":12.44,"l":12.23,"n":10,"o":12.44,"t":"2026-10-21T11:30:00Z","v":1515,"vw":12.278462},{"c":12.2,"h":12.2,"l":12.2,"n":28,"o":12.2,"t":"2026-10-21T12:00:00Z","v":4508,"vw":12.2},{"c":12.06,"h":12.2,"l":12.01,"n":57,"o":12.01,"t":"2026-10-21T12:30:00Z","v":9528,"vw":12.132544},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-21T12:35:00Z","v":747,"vw":12.1},{"c":12.11,"h":12.11,"l":12.11,"n":3,"o":12.11,"t":"2026-10-21T12:55:00Z","v":1379,"vw":12.11},{"c":12.16,"h":12.16,"l":12.05,"n":35,"o":12.05,"t":"2026-10-21T13:05:00Z","v":2603,"vw":12.072267},{"c":12.11,"h":12.11,"l":12.11,"n":6,"o":12.11,"t":"2026-10-21T13:10:00Z","v":1464,"vw":12.11},{"c":12.23,"h":12.23,"l":12.23,"n":2,"o":12.23,"t":"2026-10-21T13:15:00Z","v":174,"vw":12.23},{"c":11.98,"h":12.11,"l":11.98,"n":68,"o":12.11,"t":"2026-10-21T13:30:00Z","v":10664,"vw":12.095186},{"c":11.97,"h":11.99,"l":11.91,"n":170,"o":11.95,"t":"2026-10-21T13:35:00Z","v":26867,"vw":11.95569},{"c":11.84,"h":11.98,"l":11.825,"n":149,"o":11.95,"t":"2026-10-21T13:40:00Z","v":6129,"vw":11.911158},{"c":11.88,"h":11.94,"l":11.85,"n":175,"o":11.85,"t":"2026-10-21T13:45:00Z","v":11513,"vw":11.890713},{"c":11.81,"h":11.8799,"l":11.81,"n":102,"o":11.875,"t":"2026-10-21T13:50:00Z","v":7209,"vw":11.855176},{"c":11.83,"h":11.84,"l":11.78,"n":161,"o":11.8,"t":"2026-10-21T13:55:00Z","v":11803,"vw":11.808648},{"c":11.87,"h":11.88,"l":11.83,"n":160,"o":11.83,"t":"2026-10-21T14:00:00Z","v":6967,"vw":11.866932},{"c":11.81,"h":11.875,"l":11.81,"n":162,"o":11.87,"t":"2026-10-21T14:05:00Z","v":9544,"vw":11.847665},{"c":11.8,"h":11.825,"l":11.77,"n":199,"o":11.82,"t":"2026-10-21T14:10:00Z","v":13915,"vw":11.793006},{"c":11.81,"h":11.83,"l":11.775,"n":181,"o":11.8,"t":"2026-10-21T14:15:00Z","v":15722,"vw":11.786031},{"c":11.8501,"h":11.86,"l":11.8,"n":136,"o":11.81,"t":"2026-10-21T14:20:00Z","v":5826,"vw":11.840331},{"c":11.84,"h":11.87,"l":11.84,"n":95,"o":11.85,"t":"2026-10-21T14:25:00Z","v":3610,"vw":11.857502},{"c":11.9,"h":11.9097,"l":11.84,"n":130,"o":11.87,"t":"2026-10-21T14:30:00Z","v":7597,"vw":11.880576},{"c":11.84,"h":11.92,"l":11.82,"n":83,"o":11.92,"t":"2026-10-21T14:35:00Z","v":5134,"vw":11.865227},{"c":11.84,"h":11.85,"l":11.8,"n":88,"o":11.82,"t":"2026-10-21T14:40:00Z","v":7924,"vw":11.82202},{"c":11.86,"h":11.86,"l":11.835,"n":65,"o":11.835,"t":"2026-10-21T14:45:00Z","v":2712,"vw":11.851844},{"c":11.845,"h":11.87,"l":11.84,"n":115,"o":11.87,"t":"2026-10-21T14:50:00Z","v":3785,"vw":11.862497},{"c":11.83,"h":11.845,"l":11.83,"n":46,"o":11.845,"t":"2026-10-21T14:55:00Z","v":1087,"vw":11.838333},{"c":11.82,"h":11.85,"l":11.82,"n":113,"o":11.84,"t":"2026-10-21T15:00:00Z","v":7078,"vw":11.830415},{"c":11.845,"h":11.85,"l":11.825,"n":195,"o":11.83,"t":"2026-10-21T15:05:00Z","v":14481,"vw":11.834423},{"c":11.845,"h":11.865,"l":11.835,"n":228,"o":11.85,"t":"2026-10-21T15:10:00Z","v":18294,"vw":11.846015},{"c":11.82,"h":11.855,"l":11.82,"n":107,"o":11.85,"t":"2026-10-21T15:15:00Z","v":5358,"vw":11.842975},{"c":11.83,"h":11.83,"l":11.8112,"n":82,"o":11.82,"t":"2026-10-21T15:20:00Z","v":4366,"vw":11.820068},{"c":11.84,"h":11.855,"l":11.83,"n":165,"o":11.83,"t":"2026-10-21T15:25:00Z","v":10195,"vw":11.84449},{"c":11.84,"h":11.85,"l":11.835,"n":131,"o":11.84,"t":"2026-10-21T15:30:00Z","v":6424,"vw":11.842906},{"c":11.89,"h":11.91,"l":11.845,"n":127,"o":11.845,"t":"2026-10-21T15:35:00Z","v":12749,"vw":11.88261},{"c":11.91,"h":11.91,"l":11.8801,"n":120,"o":11.89,"t":"2026-10-21T15:40:00Z","v":6815,"vw":11.891179},{"c":11.925,"h":11.935,"l":11.91,"n":153,"o":11.91,"t":"2026-10-21T15:45:00Z","v":10038,"vw":11.925935},{"c":11.935,"h":11.955,"l":11.925,"n":184,"o":11.93,"t":"2026-10-21T15:50:00Z","v":10344,"vw":11.937747},{"c":11.93,"h":11.94,"l":11.93,"n":55,"o":11.94,"t":"2026-10-21T15:55:00Z","v":1833,"vw":11.936924},{"c":11.92,"h":11.93,"l":11.895,"n":211,"o":11.92,"t":"2026-10-21T16:00:00Z","v":28651,"vw":11.912011},{"c":11.9,"h":11.92,"l":11.88,"n":133,"o":11.915,"t":"2026-10-21T16:05:00Z","v":6506,"vw":11.906186},{"c":11.9,"h":11.9,"l":11.885,"n":115,"o":11.8901,"t":"2026-10-21T16:10:00Z","v":11995,"vw":11.890558},{"c":11.86,"h":11.9001,"l":11.85,"n":247,"o":11.9,"t":"2026-10-21T16:15:00Z","v":23310,"vw":11.876683},{"c":11.85,"h":11.8694,"l":11.845,"n":133,"o":11.86,"t":"2026-10-21T16:20:00Z","v":8739,"vw":11.855795},{"c":11.845,"h":11.85,"l":11.835,"n":75,"o":11.85,"t":"2026-10-21T16:25:00Z","v":4127,"vw":11.838046},{"c":11.825,"h":11.845,"l":11.825,"n":76,"o":11.845,"t":"2026-10-21T16:30:00Z","v":3728,"vw":11.831584},{"c":11.96,"h":11.965,"l":11.82,"n":253,"o":11.825,"t":"2026-10-21T16:35:00Z","v":32200,"vw":11.922224},{"c":11.89,"h":11.96,"l":11.88,"n":264,"o":11.945,"t":"2026-10-21T16:40:00Z","v":32195,"vw":11.904304},{"c":11.88,"h":11.8997,"l":11.875,"n":102,"o":11.89,"t":"2026-10-21T16:45:00Z","v":20616,"vw":11.883627},{"c":11.88,"h":11.9,"l":11.87,"n":92,"o":11.87,"t":"2026-10-21T16:50:00Z","v":4959,"vw":11.882421},{"c":11.865,"h":11.89,"l":11.865,"n":95,"o":11.885,"t":"2026-10-21T16:55:00Z","v":4595,"vw":11.874961},{"c":11.88,"h":11.885,"l":11.865,"n":133,"o":11.8699,"t":"2026-10-21T17:00:00Z","v":6891,"vw":11.874917},{"c":11.895,"h":11.895,"l":11.88,"n":80,"o":11.88,"t":"2026-10-21T17:05:00Z","v":3027,"vw":11.891469},{"c":11.875,"h":11.885,"l":11.875,"n":48,"o":11.885,"t":"2026-10-21T17:10:00Z","v":1804,"vw":11.87725},{"c":11.905,"h":11.905,"l":11.875,"n":99,"o":11.875,"t":"2026-10-21T17:15:00Z","v":3743,"vw":11.892244},{"c":11.91,"h":11.9295,"l":11.905,"n":67,"o":11.905,"t":"2026-10-21T17:20:00Z","v":2820,"vw":11.917043},{"c":11.925,"h":11.925,"l":11.905,"n":59,"o":11.91,"t":"2026-10-21T17:25:00Z","v":6364,"vw":11.914873},{"c":11.92,"h":11.925,"l":11.915,"n":70,"o":11.925,"t":"2026-10-21T17:30:00Z","v":6475,"vw":11.920084},{"c":11.915,"h":11.935,"l":11.915,"n":88,"o":11.925,"t":"2026-10-21T17:35:00Z","v":4077,"vw":11.924591},{"c":11.92,"h":11.925,"l":11.915,"n":67,"o":11.915,"t":"2026-10-21T17:40:00Z","v":13843,"vw":11.921405},{"c":11.905,"h":11.92,"l":11.9,"n":104,"o":11.915,"t":"2026-10-21T17:45:00Z","v":5481,"vw":11.910189},{"c":11.93,"h":11.94,"l":11.905,"n":111,"o":11.905,"t":"2026-10-21T17:50:00Z","v":5830,"vw":11.919388},{"c":11.93,"h":11.935,"l":11.92,"n":70,"o":11.93,"t":"2026-10-21T17:55:00Z","v":4588,"vw":11.92858},{"c":11.92,"h":11.9349,"l":11.91,"n":78,"o":11.93,"t":"2026-10-21T18:00:00Z","v":4572,"vw":11.919099},{"c":11.94,"h":11.96,"l":11.925,"n":119,"o":11.925,"t":"2026-10-21T18:05:00Z","v":22599,"vw":11.947683},{"c":11.94,"h":11.95,"l":11.94,"n":54,"o":11.95,"t":"2026-10-21T18:10:00Z","v":1699,"vw":11.941818},{"c":11.95,"h":11.96,"l":11.94,"n":77,"o":11.94,"t":"2026-10-21T18:15:00Z","v":3094,"vw":11.954611},{"c":11.94,"h":11.95,"l":11.93,"n":59,"o":11.95,"t":"2026-10-21T18:20:00Z","v":4586,"vw":11.941472},{"c":11.94,"h":11.95,"l":11.935,"n":66,"o":11.94,"t":"2026-10-21T18:25:00Z","v":4062,"vw":11.940176},{"c":11.95,"h":11.955,"l":11.94,"n":85,"o":11.94,"t":"2026-10-21T18:30:00Z","v":2924,"vw":11.948},{"c":11.95,"h":11.952,"l":11.94,"n":52,"o":11.95,"t":"2026-10-21T18:35:00Z","v":2841,"vw":11.947095},{"c":11.95,"h":11.955,"l":11.94,"n":79,"o":11.955,"t":"2026-10-21T18:40:00Z","v":14919,"vw":11.950459},{"c":11.94,"h":11.96,"l":11.94,"n":134,"o":11.96,"t":"2026-10-21T18:45:00Z","v":8239,"vw":11.952435},{"c":11.92,"h":11.93,"l":11.89,"n":109,"o":11.92,"t":"2026-10-21T18:50:00Z","v":8159,"vw":11.909391},{"c":11.88,"h":11.93,"l":11.87,"n":81,"o":11.93,"t":"2026-10-21T18:55:00Z","v":5974,"vw":11.893445},{"c":11.87,"h":11.875,"l":11.83,"n":159,"o":11.865,"t":"2026-10-21T19:00:00Z","v":11064,"vw":11.854958},{"c":11.85,"h":11.88,"l":11.845,"n":96,"o":11.865,"t":"2026-10-21T19:05:00Z","v":4267,"vw":11.860327},{"c":11.855,"h":11.86,"l":11.835,"n":83,"o":11.85,"t":"2026-10-21T19:10:00Z","v":4913,"vw":11.851775},{"c":11.89,"h":11.9,"l":11.865,"n":106,"o":11.865,"t":"2026-10-21T19:15:00Z","v":5255,"vw":11.889206},{"c":11.885,"h":11.895,"l":11.87,"n":110,"o":11.89,"t":"2026-10-21T19:20:00Z","v":6975,"vw":11.881814},{"c":11.93,"h":11.93,"l":11.895,"n":133,"o":11.895,"t":"2026-10-21T19:25:00Z","v":7550,"vw":11.909749},{"c":11.92,"h":11.935,"l":11.915,"n":167,"o":11.92,"t":"2026-10-21T19:30:00Z","v":9648,"vw":11.930114},{"c":11.925,"h":11.94,"l":11.92,"n":161,"o":11.92,"t":"2026-10-21T19:35:00Z","v":10910,"vw":11.929174},{"c":11.91,"h":11.93,"l":11.89,"n":214,"o":11.93,"t":"2026-10-21T19:40:00Z","v":16498,"vw":11.911077},{"c":11.915,"h":11.92,"l":11.905,"n":198,"o":11.905,"t":"2026-10-21T19:45:00Z","v":13016,"vw":11.916194},{"c":11.885,"h":11.915,"l":11.885,"n":299,"o":11.91,"t":"2026-10-21T19:50:00Z","v":24713,"vw":11.897597},{"c":11.915,"h":11.92,"l":11.885,"n":723,"o":11.89,"t":"2026-10-21T19:55:00Z","v":65378,"vw":11.906396},{"c":11.92,"h":11.92,"l":11.92,"n":11,"o":11.92,"t":"2026-10-21T20:00:00Z","v":26088,"vw":11.92},{"c":11.83,"h":11.83,"l":11.83,"n":1,"o":11.83,"t":"2026-10-21T21:20:00Z","v":720,"vw":11.83},{"c":11.87,"h":11.87,"l":11.87,"n":4,"o":11.87,"t":"2026-10-21T22:15:00Z","v":1364,"vw":11.87},{"c":11.83,"h":11.83,"l":11.83,"n":12,"o":11.83,"t":"2026-10-21T22:20:00Z","v":1035,"vw":11.83},{"c":11.71,"h":11.71,"l":11.71,"n":1,"o":11.71,"t":"2026-10-21T23:05:00Z","v":450,"vw":11.71},{"c":11.51,"h":11.61,"l":11.46,"n":19,"o":11.46,"t":"2026-10-22T08:00:00Z","v":1914,"vw":11.563227},{"c":11.39,"h":11.39,"l":11.39,"n":82,"o":11.39,"t":"2026-10-22T09:05:00Z","v":1076,"vw":11.39},{"c":11.43,"h":11.43,"l":11.43,"n":2,"o":11.43,"t":"2026-10-22T10:35:00Z","v":508,"vw":11.43},{"c":11.5,"h":11.5698,"l":11.5,"n":20,"o":11.5698,"t":"2026-10-22T11:00:00Z","v":1423,"vw":11.548554},{"c":11.4127,"h":11.4127,"l":11.4127,"n":1,"o":11.4127,"t":"2026-10-22T11:05:00Z","v":250,"vw":11.4127},{"c":11.41,"h":11.41,"l":11.41,"n":3,"o":11.41,"t":"2026-10-22T11:20:00Z","v":130,"vw":11.41},{"c":11.42,"h":11.46,"l":11.42,"n":25,"o":11.46,"t":"2026-10-22T11:30:00Z","v":2004,"vw":11.43532},{"c":11.41,"h":11.46,"l":11.41,"n":6,"o":11.46,"t":"2026-10-22T11:55:00Z","v":1631,"vw":11.444375},{"c":11.43,"h":11.45,"l":11.43,"n":2,"o":11.45,"t":"2026-10-22T12:00:00Z","v":1000,"vw":11.44},{"c":11.54,"h":11.54,"l":11.54,"n":3,"o":11.54,"t":"2026-10-22T12:05:00Z","v":252,"vw":11.54},{"c":11.41,"h":11.43,"l":11.41,"n":4,"o":11.43,"t":"2026-10-22T12:10:00Z","v":610,"vw":11.426667},{"c":11.45,"h":11.45,"l":11.4,"n":4,"o":11.42,"t":"2026-10-22T12:20:00Z","v":1620,"vw":11.4375},{"c":11.44,"h":11.44,"l":11.44,"n":1,"o":11.44,"t":"2026-10-22T12:35:00Z","v":100,"vw":11.44},{"c":11.4,"h":11.47,"l":11.4,"n":5,"o":11.47,"t":"2026-10-22T12:45:00Z","v":1395,"vw":11.44451},{"c":11.36,"h":11.42,"l":11.36,"n":4,"o":11.42,"t":"2026-10-22T12:50:00Z","v":2368,"vw":11.389215},{"c":11.35,"h":11.35,"l":11.35,"n":2,"o":11.35,"t":"2026-10-22T13:05:00Z","v":101,"vw":11.35},{"c":11.47,"h":11.47,"l":11.25,"n":4,"o":11.25,"t":"2026-10-22T13:10:00Z","v":717,"vw":11.342117},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-10-22T13:15:00Z","v":100,"vw":11.36},{"c":11.53,"h":11.53,"l":11.47,"n":15,"o":11.5,"t":"2026-10-22T13:25:00Z","v":1086,"vw":11.49671},{"c":11.43,"h":11.46,"l":11.35,"n":156,"o":11.42,"t":"2026-10-22T13:30:00Z","v":35350,"vw":11.408107},{"c":11.4,"h":11.44,"l":11.37,"n":108,"o":11.43,"t":"2026-10-22T13:35:00Z","v":11139,"vw":11.425846},{"c":11.4291,"h":11.4291,"l":11.36,"n":126,"o":11.38,"t":"2026-10-22T13:40:00Z","v":14196,"vw":11.387},{"c":11.445,"h":11.445,"l":11.36,"n":132,"o":11.3818,"t":"2026-10-22T13:45:00Z","v":5518,"vw":11.420625},{"c":11.45,"h":11.45,"l":11.4,"n":89,"o":11.4,"t":"2026-10-22T13:50:00Z","v":5149,"vw":11.430258},{"c":11.5,"h":11.51,"l":11.47,"n":105,"o":11.47,"t":"2026-10-22T13:55:00Z","v":10745,"vw":11.493767},{"c":11.48,"h":11.54,"l":11.47,"n":120,"o":11.52,"t":"2026-10-22T14:00:00Z","v":7312,"vw":11.503853},{"c":11.44,"h":11.48,"l":11.41,"n":103,"o":11.48,"t":"2026-10-22T14:05:00Z","v":6248,"vw":11.436806},{"c":11.39,"h":11.43,"l":11.39,"n":143,"o":11.43,"t":"2026-10-22T14:10:00Z","v":8115,"vw":11.404424},{"c":11.41,"h":11.425,"l":11.38,"n":155,"o":11.38,"t":"2026-10-22T14:15:00Z","v":12424,"vw":11.400198},{"c":11.41,"h":11.445,"l":11.39,"n":197,"o":11.415,"t":"2026-10-22T14:20:00Z","v":12589,"vw":11.408677},{"c":11.375,"h":11.405,"l":11.355,"n":157,"o":11.4,"t":"2026-10-22T14:25:00Z","v":15363,"vw":11.374363},{"c":11.36,"h":11.38,"l":11.33,"n":249,"o":11.38,"t":"2026-10-22T14:30:00Z","v":25048,"vw":11.358544},{"c":11.32,"h":11.37,"l":11.31,"n":246,"o":11.365,"t":"2026-10-22T14:35:00Z","v":61349,"vw":11.317605},{"c":11.33,"h":11.365,"l":11.33,"n":116,"o":11.345,"t":"2026-10-22T14:40:00Z","v":6773,"vw":11.346055},{"c":11.25,"h":11.33,"l":11.225,"n":384,"o":11.33,"t":"2026-10-22T14:45:00Z","v":53573,"vw":11.281063},{"c":11.23,"h":11.26,"l":11.2088,"n":172,"o":11.26,"t":"2026-10-22T14:50:00Z","v":17536,"vw":11.237273},{"c":11.2301,"h":11.235,"l":11.21,"n":176,"o":11.235,"t":"2026-10-22T14:55:00Z","v":15033,"vw":11.219951},{"c":11.195,"h":11.245,"l":11.195,"n":152,"o":11.245,"t":"2026-10-22T15:00:00Z","v":7988,"vw":11.214526},{"c":11.13,"h":11.19,"l":11.12,"n":593,"o":11.19,"t":"2026-10-22T15:05:00Z","v":92285,"vw":11.164432},{"c":11.0818,"h":11.13,"l":11.0818,"n":196,"o":11.13,"t":"2026-10-22T15:10:00Z","v":16760,"vw":11.104118},{"c":11.15,"h":11.1599,"l":11.09,"n":146,"o":11.1,"t":"2026-10-22T15:15:00Z","v":13231,"vw":11.121791},{"c":11.1487,"h":11.19,"l":11.13,"n":223,"o":11.155,"t":"2026-10-22T15:20:00Z","v":26543,"vw":11.152535},{"c":11.11,"h":11.15,"l":11.105,"n":166,"o":11.14,"t":"2026-10-22T15:25:00Z","v":14481,"vw":11.129898},{"c":11.1,"h":11.115,"l":11.09,"n":169,"o":11.105,"t":"2026-10-22T15:30:00Z","v":10685,"vw":11.102256},{"c":11.13,"h":11.135,"l":11.11,"n":114,"o":11.11,"t":"2026-10-22T15:35:00Z","v":9789,"vw":11.129508},{"c":11.11,"h":11.135,"l":11.09,"n":219,"o":11.12,"t":"2026-10-22T15:40:00Z","v":15069,"vw":11.107116},{"c":11.11,"h":11.12,"l":11.095,"n":114,"o":11.11,"t":"2026-10-22T15:45:00Z","v":10968,"vw":11.107698},{"c":11.18,"h":11.19,"l":11.12,"n":142,"o":11.12,"t":"2026-10-22T15:50:00Z","v":9389,"vw":11.159306},{"c":11.19,"h":11.2217,"l":11.18,"n":73,"o":11.18,"t":"2026-10-22T15:55:00Z","v":6079,"vw":11.20818},{"c":11.135,"h":11.225,"l":11.11,"n":118,"o":11.21,"t":"2026-10-22T16:00:00Z","v":10592,"vw":11.181892},{"c":11.115,"h":11.135,"l":11.105,"n":119,"o":11.125,"t":"2026-10-22T16:05:00Z","v":13683,"vw":11.124304},{"c":11.105,"h":11.12,"l":11.1,"n":120,"o":11.11,"t":"2026-10-22T16:10:00Z","v":8956,"vw":11.110889},{"c":11.12,"h":11.12,"l":11.1,"n":161,"o":11.1,"t":"2026-10-22T16:15:00Z","v":11096,"vw":11.112603},{"c":11.11,"h":11.13,"l":11.11,"n":101,"o":11.12,"t":"2026-10-22T16:20:00Z","v":4889,"vw":11.117764},{"c":11.095,"h":11.12,"l":11.095,"n":82,"o":11.12,"t":"2026-10-22T16:25:00Z","v":5752,"vw":11.105946},{"c":11.06,"h":11.09,"l":11.059,"n":190,"o":11.09,"t":"2026-10-22T16:30:00Z","v":14447,"vw":11.074294},{"c":11.06,"h":11.085,"l":11.06,"n":107,"o":11.07,"t":"2026-10-22T16:35:00Z","v":6065,"vw":11.071758},{"c":11.035,"h":11.0686,"l":11.03,"n":132,"o":11.06,"t":"2026-10-22T16:40:00Z","v":12113,"vw":11.050313},{"c":11.045,"h":11.055,"l":11.02,"n":172,"o":11.04,"t":"2026-10-22T16:45:00Z","v":17367,"vw":11.035369},{"c":11.035,"h":11.05,"l":11.01,"n":171,"o":11.04,"t":"2026-10-22T16:50:00Z","v":14454,"vw":11.030343},{"c":11.0608,"h":11.075,"l":11.035,"n":140,"o":11.035,"t":"2026-10-22T16:55:00Z","v":10668,"vw":11.050419},{"c":11.01,"h":11.07,"l":11.005,"n":133,"o":11.07,"t":"2026-10-22T17:00:00Z","v":13639,"vw":11.038117},{"c":11.03,"h":11.03,"l":11.0054,"n":243,"o":11.01,"t":"2026-10-22T17:05:00Z","v":30558,"vw":11.013409},{"c":11.05,"h":11.06,"l":11.025,"n":245,"o":11.025,"t":"2026-10-22T17:10:00Z","v":31852,"vw":11.05018},{"c":11.05,"h":11.07,"l":11.04,"n":163,"o":11.05,"t":"2026-10-22T17:15:00Z","v":18515,"vw":11.055392},{"c":11.04,"h":11.07,"l":11.04,"n":152,"o":11.04,"t":"2026-10-22T17:20:00Z","v":12637,"vw":11.052297},{"c":11.03,"h":11.045,"l":11.02,"n":127,"o":11.045,"t":"2026-10-22T17:25:00Z","v":11506,"vw":11.030546},{"c":11.04,"h":11.0459,"l":11.01,"n":82,"o":11.02,"t":"2026-10-22T17:30:00Z","v":6271,"vw":11.032971},{"c":11.04,"h":11.05,"l":11.02,"n":90,"o":11.05,"t":"2026-10-22T17:35:00Z","v":5970,"vw":11.036776},{"c":11.06,"h":11.06,"l":11.03,"n":99,"o":11.03,"t":"2026-10-22T17:40:00Z","v":6184,"vw":11.04259},{"c":11.045,"h":11.055,"l":11.04,"n":136,"o":11.055,"t":"2026-10-22T17:45:00Z","v":10054,"vw":11.047903},{"c":11.04,"h":11.05,"l":11.03,"n":94,"o":11.04,"t":"2026-10-22T17:50:00Z","v":5052,"vw":11.038051},{"c":11.01,"h":11.04,"l":11.01,"n":142,"o":11.03,"t":"2026-10-22T17:55:00Z","v":11474,"vw":11.019694},{"c":10.955,"h":11.01,"l":10.94,"n":421,"o":11.01,"t":"2026-10-22T18:00:00Z","v":106568,"vw":10.965636},{"c":10.99,"h":10.995,"l":10.96,"n":202,"o":10.96,"t":"2026-10-22T18:05:00Z","v":22714,"vw":10.98072},{"c":10.99,"h":11.01,"l":10.98,"n":78,"o":10.99,"t":"2026-10-22T18:10:00Z","v":8321,"vw":10.994646},{"c":11.02,"h":11.02,"l":10.97,"n":102,"o":10.98,"t":"2026-10-22T18:15:00Z","v":7431,"vw":10.990605},{"c":11.005,"h":11.04,"l":11.005,"n":157,"o":11.02,"t":"2026-10-22T18:20:00Z","v":17205,"vw":11.018665},{"c":10.99,"h":11,"l":10.98,"n":111,"o":11,"t":"2026-10-22T18:25:00Z","v":7046,"vw":10.992851},{"c":10.99,"h":10.99,"l":10.96,"n":114,"o":10.98,"t":"2026-10-22T18:30:00Z","v":13540,"vw":10.97888},{"c":10.99,"h":10.995,"l":10.985,"n":122,"o":10.9886,"t":"2026-10-22T18:35:00Z","v":7710,"vw":10.99016},{"c":11.015,"h":11.02,"l":10.98,"n":127,"o":10.985,"t":"2026-10-22T18:40:00Z","v":9284,"vw":10.996534},{"c":10.99,"h":11.03,"l":10.98,"n":252,"o":11.01,"t":"2026-10-22T18:45:00Z","v":21550,"vw":11.007866},{"c":10.975,"h":10.99,"l":10.97,"n":87,"o":10.985,"t":"2026-10-22T18:50:00Z","v":6811,"vw":10.982397},{"c":10.97,"h":10.9886,"l":10.95,"n":123,"o":10.98,"t":"2026-10-22T18:55:00Z","v":8898,"vw":10.973142},{"c":10.93,"h":10.955,"l":10.9009,"n":357,"o":10.95,"t":"2026-10-22T19:00:00Z","v":31932,"vw":10.924832},{"c":10.93,"h":10.94,"l":10.9201,"n":112,"o":10.935,"t":"2026-10-22T19:05:00Z","v":9835,"vw":10.932956},{"c":10.985,"h":10.99,"l":10.9212,"n":185,"o":10.925,"t":"2026-10-22T19:10:00Z","v":13681,"vw":10.959728},{"c":11.005,"h":11.01,"l":10.965,"n":436,"o":10.965,"t":"2026-10-22T19:15:00Z","v":42819,"vw":10.997974},{"c":11.015,"h":11.035,"l":11,"n":195,"o":11,"t":"2026-10-22T19:20:00Z","v":16027,"vw":11.011728},{"c":11.03,"h":11.03,"l":11.005,"n":192,"o":11.015,"t":"2026-10-22T19:25:00Z","v":15875,"vw":11.014679},{"c":10.98,"h":11.02,"l":10.97,"n":235,"o":11.02,"t":"2026-10-22T19:30:00Z","v":21618,"vw":10.994237},{"c":10.95,"h":10.98,"l":10.95,"n":254,"o":10.98,"t":"2026-10-22T19:35:00Z","v":17384,"vw":10.970872},{"c":10.985,"h":10.99,"l":10.945,"n":622,"o":10.955,"t":"2026-10-22T19:40:00Z","v":76226,"vw":10.96714},{"c":11.025,"h":11.03,"l":10.975,"n":820,"o":10.98,"t":"2026-10-22T19:45:00Z","v":131306,"vw":11.006007},{"c":11.11,"h":11.12,"l":11.027,"n":940,"o":11.03,"t":"2026-10-22T19:50:00Z","v":72915,"vw":11.083238},{"c":11.095,"h":11.12,"l":11.08,"n":1602,"o":11.105,"t":"2026-10-22T19:55:00Z","v":179465,"vw":11.101309},{"c":11.1,"h":11.1,"l":11.1,"n":13,"o":11.1,"t":"2026-10-22T20:00:00Z","v":108863,"vw":11.1},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-10-22T20:15:00Z","v":101,"vw":11.15},{"c":11.0903,"h":11.1,"l":11.0903,"n":8,"o":11.1,"t":"2026-10-22T20:50:00Z","v":710,"vw":11.09515},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-22T20:55:00Z","v":150,"vw":11.2},{"c":11.06,"h":11.06,"l":11.06,"n":1,"o":11.06,"t":"2026-10-22T22:00:00Z","v":100,"vw":11.06},{"c":11.2,"h":11.2,"l":11.2,"n":2,"o":11.2,"t":"2026-10-22T22:55:00Z","v":250,"vw":11.2},{"c":11.06,"h":11.12,"l":11.06,"n":12,"o":11.12,"t":"2026-10-22T23:25:00Z","v":1461,"vw":11.083338},{"c":11.03,"h":11.03,"l":11.03,"n":2,"o":11.03,"t":"2026-10-22T23:35:00Z","v":480,"vw":11.03}],"history":[{"c":6.34,"h":6.36,"l":6.2,"n":4566,"o":6.202,"t":"2024-10-21T04:00:00Z","v":497223,"vw":6.288402},{"c":6.27,"h":6.39,"l":6.23,"n":5461,"o":6.348,"t":"2024-10-22T04:00:00Z","v":528214,"vw":6.287667},{"c":6.05,"h":6.245,"l":6.02,"n":6246,"o":6.21,"t":"2024-10-23T04:00:00Z","v":940497,"vw":6.106483},{"c":6.24,"h":6.2411,"l":6.03,"n":7099,"o":6.06,"t":"2024-10-24T04:00:00Z","v":1297332,"vw":6.150663},{"c":6.16,"h":6.235,"l":6.145,"n":4400,"o":6.23,"t":"2024-10-25T04:00:00Z","v":520016,"vw":6.179024},{"c":6.16,"h":6.21,"l":6.074,"n":4575,"o":6.16,"t":"2024-10-28T04:00:00Z","v":454515,"vw":6.162096},{"c":6.18,"h":6.24,"l":6.1,"n":4216,"o":6.13,"t":"2024-10-29T04:00:00Z","v":583522,"vw":6.174134},{"c":5.97,"h":6.13,"l":5.96,"n":4100,"o":6.13,"t":"2024-10-30T04:00:00Z","v":576903,"vw":6.037196},{"c":5.73,"h":5.95,"l":5.7,"n":8307,"o":5.95,"t":"2024-10-31T04:00:00Z","v":949737,"vw":5.780411},{"c":5.76,"h":5.9,"l":5.735,"n":5435,"o":5.78,"t":"2024-11-01T04:00:00Z","v":748336,"vw":5.805516},{"c":5.73,"h":5.85,"l":5.72,"n":4092,"o":5.8,"t":"2024-11-04T05:00:00Z","v":431313,"vw":5.764749},{"c":5.86,"h":5.86,"l":5.7,"n":4306,"o":5.72,"t":"2024-11-05T05:00:00Z","v":466725,"vw":5.809485},{"c":5.95,"h":6,"l":5.84,"n":4836,"o":5.91,"t":"2024-11-06T05:00:00Z","v":707375,"vw":5.927022},{"c":5.77,"h":6.3497,"l":5.765,"n":8102,"o":5.98,"t":"2024-11-07T05:00:00Z","v":1342714,"vw":5.989897},{"c":5.9,"h":5.94,"l":5.725,"n":5469,"o":5.8,"t":"2024-11-08T05:00:00Z","v":785755,"vw":5.853229},{"c":5.68,"h":5.95,"l":5.68,"n":8207,"o":5.88,"t":"2024-11-11T05:00:00Z","v":1019622,"vw":5.727666},{"c":5.5,"h":5.685,"l":5.46,"n":4920,"o":5.65,"t":"2024-11-12T05:00:00Z","v":568639,"vw":5.533121},{"c":5.36,"h":5.52,"l":5.31,"n":5327,"o":5.51,"t":"2024-11-13T05:00:00Z","v":808433,"vw":5.367876},{"c":5.31,"h":5.385,"l":5.31,"n":4820,"o":5.32,"t":"2024-11-14T05:00:00Z","v":523815,"vw":5.331163},{"c":5.18,"h":5.335,"l":5.145,"n":6368,"o":5.31,"t":"2024-11-15T05:00:00Z","v":939105,"vw":5.195789},{"c":5.21,"h":5.28,"l":5.1503,"n":4664,"o":5.16,"t":"2024-11-18T05:00:00Z","v":679049,"vw":5.218387},{"c":5.23,"h":5.35,"l":5.21,"n":3797,"o":5.23,"t":"2024-11-19T05:00:00Z","v":634084,"vw":5.266315},{"c":5.22,"h":5.255,"l":5.14,"n":4514,"o":5.21,"t":"2024-11-20T05:00:00Z","v":596042,"vw":5.192519},{"c":5.24,"h":5.275,"l":5.155,"n":4101,"o":5.23,"t":"2024-11-21T05:00:00Z","v":548814,"vw":5.225964},{"c":5.25,"h":5.28,"l":5.17,"n":3778,"o":5.21,"t":"2024-11-22T05:00:00Z","v":529272,"vw":5.246766},{"c":5.38,"h":5.475,"l":5.24,"n":5041,"o":5.24,"t":"2024-11-25T05:00:00Z","v":591462,"vw":5.385578},{"c":5.23,"h":5.37,"l":5.2,"n":6826,"o":5.36,"t":"2024-11-26T05:00:00Z","v":912682,"vw":5.248355},{"c":5.14,"h":5.3,"l":5.12,"n":4182,"o":5.25,"t":"2024-11-27T05:00:00Z","v":572776,"vw":5.157943},{"c":5.4,"h":5.53,"l":5.15,"n":7648,"o":5.15,"t":"2024-11-29T05:00:00Z","v":846657,"vw":5.407502},{"c":5.46,"h":5.495,"l":5.39,"n":4888,"o":5.4,"t":"2024-12-02T05:00:00Z","v":540323,"vw":5.458489},{"c":5.44,"h":5.4745,"l":5.34,"n":4739,"o":5.46,"t":"2024-12-03T05:00:00Z","v":466884,"vw":5.424013},{"c":6.04,"h":6.22,"l":5.59,"n":16781,"o":5.65,"t":"2024-12-04T05:00:00Z","v":2537551,"vw":6.011079},{"c":6.18,"h":6.27,"l":5.98,"n":8451,"o":6.02,"t":"2024-12-05T05:00:00Z","v":1245776,"vw":6.189255},{"c":6.69,"h":6.78,"l":6.208,"n":12617,"o":6.23,"t":"2024-12-06T05:00:00Z","v":1731237,"vw":6.641814},{"c":6.85,"h":6.99,"l":6.69,"n":8963,"o":6.78,"t":"2024-12-09T05:00:00Z","v":1177274,"vw":6.86479},{"c":6.81,"h":6.995,"l":6.75,"n":8468,"o":6.85,"t":"2024-12-10T05:00:00Z","v":923641,"vw":6.863939},{"c":6.7,"h":6.85,"l":6.4701,"n":7972,"o":6.85,"t":"2024-12-11T05:00:00Z","v":1168788,"vw":6.620145},{"c":9.71,"h":9.8,"l":6.5,"n":97633,"o":6.65,"t":"2024-12-12T05:00:00Z","v":20055527,"vw":8.667887},{"c":8.585,"h":9.53,"l":8.1,"n":49104,"o":9.44,"t":"2024-12-13T05:00:00Z","v":8182089,"vw":8.776611},{"c":8.15,"h":8.735,"l":7.99,"n":20739,"o":8.68,"t":"2024-12-16T05:00:00Z","v":2925978,"vw":8.298165},{"c":7.73,"h":8,"l":7.54,"n":20297,"o":7.99,"t":"2024-12-17T05:00:00Z","v":2997427,"vw":7.73161},{"c":7.64,"h":8.26,"l":7.521,"n":19828,"o":7.85,"t":"2024-12-18T05:00:00Z","v":3274352,"vw":7.9535},{"c":7.57,"h":7.8738,"l":7.51,"n":9875,"o":7.85,"t":"2024-12-19T05:00:00Z","v":1219781,"vw":7.647792},{"c":7.72,"h":7.82,"l":7.38,"n":12357,"o":7.45,"t":"2024-12-20T05:00:00Z","v":1542937,"vw":7.647383},{"c":8.02,"h":8.03,"l":7.66,"n":13296,"o":7.758,"t":"2024-12-23T05:00:00Z","v":2111320,"vw":7.902733},{"c":8.11,"h":8.16,"l":7.85,"n":6086,"o":8,"t":"2024-12-24T05:00:00Z","v":891052,"vw":8.037402},{"c":8.12,"h":8.3,"l":8.06,"n":8481,"o":8.12,"t":"2024-12-26T05:00:00Z","v":1033720,"vw":8.176592},{"c":7.96,"h":8.246,"l":7.91,"n":9247,"o":8.13,"t":"2024-12-27T05:00:00Z","v":1072590,"vw":8.021877},{"c":8.12,"h":8.205,"l":7.85,"n":11274,"o":7.9,"t":"2024-12-30T05:00:00Z","v":1753764,"vw":8.04226},{"c":8.04,"h":8.4,"l":7.95,"n":12201,"o":8.15,"t":"2024-12-31T05:00:00Z","v":1848917,"vw":8.16987},{"c":7.48,"h":8.13,"l":7.42,"n":12609,"o":8.11,"t":"2025-01-02T05:00:00Z","v":1829598,"vw":7.601635},{"c":7.58,"h":7.6,"l":7.35,"n":7267,"o":7.48,"t":"2025-01-03T05:00:00Z","v":949655,"vw":7.501018},{"c":8.21,"h":8.2976,"l":7.51,"n":17197,"o":7.6,"t":"2025-01-06T05:00:00Z","v":3119613,"vw":8.084835},{"c":8.15,"h":8.62,"l":8.05,"n":16887,"o":8.3,"t":"2025-01-07T05:00:00Z","v":2190237,"vw":8.31007},{"c":7.87,"h":8.15,"l":7.73,"n":10700,"o":7.92,"t":"2025-01-08T05:00:00Z","v":1339352,"vw":7.885113},{"c":7.68,"h":7.83,"l":7.48,"n":14933,"o":7.83,"t":"2025-01-10T05:00:00Z","v":1965618,"vw":7.613804},{"c":7.48,"h":7.6,"l":7.25,"n":8711,"o":7.56,"t":"2025-01-13T05:00:00Z","v":1417496,"vw":7.38591},{"c":7.2,"h":7.56,"l":7.09,"n":10537,"o":7.48,"t":"2025-01-14T05:00:00Z","v":1522620,"vw":7.240094},{"c":8.26,"h":8.52,"l":7.685,"n":21410,"o":7.74,"t":"2025-01-15T05:00:00Z","v":3284964,"vw":8.318019},{"c":8.77,"h":8.97,"l":8.45,"n":25419,"o":8.45,"t":"2025-01-16T05:00:00Z","v":3623732,"vw":8.772114},{"c":8.85,"h":9.125,"l":8.62,"n":14013,"o":8.91,"t":"2025-01-17T05:00:00Z","v":2205791,"vw":8.878793},{"c":9.56,"h":9.74,"l":8.59,"n":23743,"o":8.9,"t":"2025-01-21T05:00:00Z","v":3480075,"vw":9.352457},{"c":9.92,"h":11.14,"l":9.6,"n":58276,"o":9.65,"t":"2025-01-22T05:00:00Z","v":10036495,"vw":10.292115},{"c":11.8,"h":12.4,"l":9.84,"n":76147,"o":10.03,"t":"2025-01-23T05:00:00Z","v":13297102,"vw":11.74496},{"c":12.85,"h":13.91,"l":11.81,"n":111896,"o":12,"t":"2025-01-24T05:00:00Z","v":18624233,"vw":13.299182},{"c":9.28,"h":10.5499,"l":8.8,"n":96894,"o":10.4,"t":"2025-01-27T05:00:00Z","v":16332490,"vw":9.359359},{"c":9.53,"h":10.03,"l":9.1,"n":36553,"o":10.022,"t":"2025-01-28T05:00:00Z","v":6032327,"vw":9.441707},{"c":9.54,"h":9.95,"l":9.3,"n":30007,"o":9.55,"t":"2025-01-29T05:00:00Z","v":4235344,"vw":9.572787},{"c":9.71,"h":9.83,"l":9.21,"n":23420,"o":9.76,"t":"2025-01-30T05:00:00Z","v":3755109,"vw":9.593608},{"c":10.12,"h":10.52,"l":9.75,"n":35918,"o":9.75,"t":"2025-01-31T05:00:00Z","v":5516370,"vw":10.189814},{"c":9.31,"h":9.96,"l":9.29,"n":24017,"o":9.5,"t":"2025-02-03T05:00:00Z","v":4153223,"vw":9.597546},{"c":10.3,"h":10.75,"l":9.52,"n":44228,"o":9.54,"t":"2025-02-04T05:00:00Z","v":6421851,"vw":10.21269},{"c":9.78,"h":10.51,"l":9.75,"n":24660,"o":10.46,"t":"2025-02-05T05:00:00Z","v":4300976,"vw":9.97706},{"c":9.93,"h":10.25,"l":9.69,"n":15923,"o":9.86,"t":"2025-02-06T05:00:00Z","v":2218025,"vw":10.004369},{"c":9.53,"h":10.47,"l":9.44,"n":27732,"o":10,"t":"2025-02-07T05:00:00Z","v":4065091,"vw":9.714012},{"c":9.5,"h":9.79,"l":9.38,"n":17306,"o":9.64,"t":"2025-02-10T05:00:00Z","v":2343770,"vw":9.532302},{"c":9.65,"h":10.15,"l":9.28,"n":30015,"o":9.435,"t":"2025-02-11T05:00:00Z","v":4612652,"vw":9.783221},{"c":9.14,"h":9.7,"l":9.05,"n":26542,"o":9.6,"t":"2025-02-12T05:00:00Z","v":4495264,"vw":9.237279},{"c":9.92,"h":11.12,"l":9.62,"n":52384,"o":10.01,"t":"2025-02-13T05:00:00Z","v":8997691,"vw":10.233273},{"c":10.88,"h":11.1399,"l":10.22,"n":38561,"o":10.22,"t":"2025-02-14T05:00:00Z","v":6213517,"vw":10.884048},{"c":10.76,"h":11.65,"l":10.6651,"n":34330,"o":11.43,"t":"2025-02-18T05:00:00Z","v":5218355,"vw":11.047473},{"c":11.38,"h":11.8,"l":10.78,"n":39156,"o":10.8,"t":"2025-02-19T05:00:00Z","v":5929544,"vw":11.328398},{"c":11.25,"h":11.51,"l":10.7,"n":26609,"o":11.36,"t":"2025-02-20T05:00:00Z","v":3618454,"vw":10.996191},{"c":10.63,"h":11.64,"l":10.6,"n":27291,"o":11.36,"t":"2025-02-21T05:00:00Z","v":3853205,"vw":10.879828},{"c":10.04,"h":10.77,"l":9.685,"n":32423,"o":10.715,"t":"2025-02-24T05:00:00Z","v":4140132,"vw":10.100547},{"c":9.63,"h":10.02,"l":9.59,"n":20111,"o":9.69,"t":"2025-02-25T05:00:00Z","v":3077429,"vw":9.721575},{"c":10.25,"h":10.26,"l":9.8068,"n":17020,"o":9.94,"t":"2025-02-26T05:00:00Z","v":2604867,"vw":10.114831},{"c":9.84,"h":10.45,"l":9.765,"n":17155,"o":10.35,"t":"2025-02-27T05:00:00Z","v":2691325,"vw":10.08789},{"c":10.08,"h":10.13,"l":9.595,"n":14515,"o":9.63,"t":"2025-02-28T05:00:00Z","v":2127952,"vw":9.929078},{"c":9.3,"h":10.2,"l":9.255,"n":19709,"o":10.06,"t":"2025-03-03T05:00:00Z","v":2638114,"vw":9.635621},{"c":9.5,"h":9.82,"l":8.649,"n":27718,"o":9.1,"t":"2025-03-04T05:00:00Z","v":3977709,"vw":9.156823},{"c":10.01,"h":10.3787,"l":9.64,"n":23641,"o":9.77,"t":"2025-03-05T05:00:00Z","v":3513080,"vw":10.049923},{"c":9.49,"h":10.1,"l":9.4101,"n":22753,"o":9.69,"t":"2025-03-06T05:00:00Z","v":3391021,"vw":9.738152},{"c":9.75,"h":9.75,"l":9.1,"n":13135,"o":9.4,"t":"2025-03-07T05:00:00Z","v":1808874,"vw":9.457321},{"c":8.61,"h":9.46,"l":8.51,"n":22950,"o":9.46,"t":"2025-03-10T04:00:00Z","v":3593487,"vw":8.742584},{"c":8.49,"h":8.88,"l":8.31,"n":16588,"o":8.75,"t":"2025-03-11T04:00:00Z","v":2508629,"vw":8.584562},{"c":8.72,"h":8.98,"l":8.545,"n":22753,"o":8.65,"t":"2025-03-12T04:00:00Z","v":3183574,"vw":8.729922},{"c":8.67,"h":8.835,"l":8.46,"n":11695,"o":8.63,"t":"2025-03-13T04:00:00Z","v":1491794,"vw":8.658609},{"c":8.9,"h":9.13,"l":8.85,"n":12101,"o":8.95,"t":"2025-03-14T04:00:00Z","v":1970133,"vw":8.949094},{"c":9.23,"h":9.31,"l":8.915,"n":12784,"o":9.06,"t":"2025-03-17T04:00:00Z","v":1931015,"vw":9.165527},{"c":9.46,"h":9.5,"l":9.04,"n":18754,"o":9.18,"t":"2025-03-18T04:00:00Z","v":2894623,"vw":9.320053},{"c":8.56,"h":9.55,"l":8.51,"n":24969,"o":9.39,"t":"2025-03-19T04:00:00Z","v":4289951,"vw":8.735191},{"c":8.65,"h":9.02,"l":8.57,"n":19970,"o":8.61,"t":"2025-03-20T04:00:00Z","v":2601390,"vw":8.766613},{"c":8.46,"h":8.605,"l":8.37,"n":14552,"o":8.55,"t":"2025-03-21T04:00:00Z","v":3405879,"vw":8.45447},{"c":8.58,"h":8.76,"l":8.57,"n":12493,"o":8.72,"t":"2025-03-24T04:00:00Z","v":1866967,"vw":8.651912},{"c":8.31,"h":8.645,"l":8.27,"n":12224,"o":8.62,"t":"2025-03-25T04:00:00Z","v":1692005,"vw":8.370647},{"c":7.98,"h":8.3,"l":7.89,"n":12327,"o":8.29,"t":"2025-03-26T04:00:00Z","v":1789172,"vw":8.011659},{"c":7.77,"h":7.96,"l":7.75,"n":10213,"o":7.9,"t":"2025-03-27T04:00:00Z","v":1545788,"vw":7.838125},{"c":7.54,"h":7.82,"l":7.45,"n":15627,"o":7.7,"t":"2025-03-28T04:00:00Z","v":2134633,"vw":7.550492},{"c":7.35,"h":7.425,"l":7.17,"n":16683,"o":7.27,"t":"2025-03-31T04:00:00Z","v":1851169,"vw":7.305457},{"c":7.44,"h":7.54,"l":7.16,"n":11636,"o":7.36,"t":"2025-04-01T04:00:00Z","v":1722094,"vw":7.403186},{"c":7.49,"h":7.5705,"l":7.27,"n":9049,"o":7.38,"t":"2025-04-02T04:00:00Z","v":1511520,"vw":7.470358},{"c":6.76,"h":7.0585,"l":6.635,"n":17702,"o":6.9,"t":"2025-04-03T04:00:00Z","v":2611646,"vw":6.7465},{"c":6.25,"h":6.7,"l":6.1,"n":18642,"o":6.55,"t":"2025-04-04T04:00:00Z","v":2450520,"vw":6.303281},{"c":6.12,"h":6.54,"l":5.66,"n":18609,"o":5.91,"t":"2025-04-07T04:00:00Z","v":2620441,"vw":6.062958},{"c":5.89,"h":6.57,"l":5.77,"n":15011,"o":6.35,"t":"2025-04-08T04:00:00Z","v":1909596,"vw":6.157046},{"c":6.66,"h":6.765,"l":5.7,"n":18820,"o":5.89,"t":"2025-04-09T04:00:00Z","v":2433389,"vw":6.339769},{"c":6.15,"h":6.48,"l":5.9543,"n":15290,"o":6.45,"t":"2025-04-10T04:00:00Z","v":2058915,"vw":6.113694},{"c":6.32,"h":6.37,"l":6.04,"n":9271,"o":6.14,"t":"2025-04-11T04:00:00Z","v":1130367,"vw":6.203743},{"c":6.54,"h":6.64,"l":6.365,"n":7967,"o":6.57,"t":"2025-04-14T04:00:00Z","v":1370398,"vw":6.536542},{"c":6.68,"h":6.785,"l":6.5498,"n":11741,"o":6.61,"t":"2025-04-15T04:00:00Z","v":1147453,"vw":6.690197},{"c":6.45,"h":6.565,"l":6.23,"n":9411,"o":6.48,"t":"2025-04-16T04:00:00Z","v":944641,"vw":6.412375},{"c":6.47,"h":6.505,"l":6.395,"n":7262,"o":6.43,"t":"2025-04-17T04:00:00Z","v":687325,"vw":6.459415},{"c":6.28,"h":6.41,"l":6.215,"n":8050,"o":6.29,"t":"2025-04-21T04:00:00Z","v":755022,"vw":6.276331},{"c":6.37,"h":6.47,"l":6.28,"n":9545,"o":6.38,"t":"2025-04-22T04:00:00Z","v":1092397,"vw":6.363878},{"c":6.66,"h":6.895,"l":6.62,"n":8068,"o":6.71,"t":"2025-04-23T04:00:00Z","v":1068570,"vw":6.743055},{"c":6.92,"h":6.95,"l":6.67,"n":6815,"o":6.72,"t":"2025-04-24T04:00:00Z","v":785767,"vw":6.890845},{"c":7.08,"h":7.113,"l":6.9,"n":7586,"o":6.9,"t":"2025-04-25T04:00:00Z","v":1021342,"vw":7.022386},{"c":7.11,"h":7.2899,"l":7,"n":7356,"o":7.18,"t":"2025-04-28T04:00:00Z","v":1303009,"vw":7.137237},{"c":7,"h":7.135,"l":6.97,"n":5985,"o":7.05,"t":"2025-04-29T04:00:00Z","v":708137,"vw":7.026961},{"c":7.075,"h":7.09,"l":6.76,"n":9258,"o":6.88,"t":"2025-04-30T04:00:00Z","v":1113400,"vw":6.963258},{"c":7.13,"h":7.31,"l":7.125,"n":7830,"o":7.23,"t":"2025-05-01T04:00:00Z","v":1036938,"vw":7.202738},{"c":7.69,"h":7.77,"l":7.27,"n":15903,"o":7.27,"t":"2025-05-02T04:00:00Z","v":2142244,"vw":7.622728},{"c":7.5,"h":7.6699,"l":7.49,"n":6644,"o":7.65,"t":"2025-05-05T04:00:00Z","v":893812,"vw":7.55726},{"c":7.51,"h":7.565,"l":7.35,"n":8271,"o":7.41,"t":"2025-05-06T04:00:00Z","v":1134331,"vw":7.492117},{"c":7.47,"h":7.59,"l":7.31,"n":10189,"o":7.59,"t":"2025-05-07T04:00:00Z","v":1153248,"vw":7.430985},{"c":7.57,"h":7.82,"l":7.45,"n":5845,"o":7.68,"t":"2025-05-08T04:00:00Z","v":809183,"vw":7.586956},{"c":7.6,"h":7.78,"l":7.5,"n":11829,"o":7.765,"t":"2025-05-09T04:00:00Z","v":1673473,"vw":7.602016},{"c":8.17,"h":8.425,"l":8.02,"n":19403,"o":8.08,"t":"2025-05-12T04:00:00Z","v":2857123,"vw":8.238452},{"c":8.41,"h":8.5,"l":7.95,"n":13513,"o":8,"t":"2025-05-13T04:00:00Z","v":2326648,"vw":8.303231},{"c":8.5,"h":8.65,"l":8.33,"n":9339,"o":8.56,"t":"2025-05-14T04:00:00Z","v":1227850,"vw":8.489394},{"c":8.44,"h":8.4695,"l":8.23,"n":6981,"o":8.38,"t":"2025-05-15T04:00:00Z","v":1036339,"vw":8.358674},{"c":8.26,"h":8.45,"l":8.23,"n":7135,"o":8.4,"t":"2025-05-16T04:00:00Z","v":1069682,"vw":8.308297},{"c":8.34,"h":8.3965,"l":8.01,"n":7251,"o":8.01,"t":"2025-05-19T04:00:00Z","v":959333,"vw":8.242026},{"c":8.44,"h":8.5,"l":8.25,"n":7113,"o":8.4,"t":"2025-05-20T04:00:00Z","v":779216,"vw":8.423477},{"c":8.23,"h":8.52,"l":8.175,"n":8357,"o":8.31,"t":"2025-05-21T04:00:00Z","v":1079962,"vw":8.295925},{"c":8.22,"h":8.35,"l":8.205,"n":6373,"o":8.27,"t":"2025-05-22T04:00:00Z","v":703763,"vw":8.264377},{"c":8.21,"h":8.28,"l":8.03,"n":7282,"o":8.1,"t":"2025-05-23T04:00:00Z","v":801412,"vw":8.202889},{"c":8.62,"h":8.755,"l":8.28,"n":13607,"o":8.32,"t":"2025-05-27T04:00:00Z","v":1782506,"vw":8.602051},{"c":8.4,"h":8.65,"l":8.38,"n":7963,"o":8.64,"t":"2025-05-28T04:00:00Z","v":1142711,"vw":8.461268},{"c":8.34,"h":8.619,"l":8.3,"n":7012,"o":8.54,"t":"2025-05-29T04:00:00Z","v":1223136,"vw":8.398977},{"c":8.15,"h":8.39,"l":8,"n":8475,"o":8.27,"t":"2025-05-30T04:00:00Z","v":1534477,"vw":8.145847},{"c":8.31,"h":8.37,"l":8.09,"n":7433,"o":8.15,"t":"2025-06-02T04:00:00Z","v":1200999,"vw":8.255125},{"c":8.4,"h":8.52,"l":8.12,"n":7577,"o":8.3,"t":"2025-06-03T04:00:00Z","v":1195669,"vw":8.371804},{"c":8.55,"h":8.63,"l":8.315,"n":11319,"o":8.49,"t":"2025-06-04T04:00:00Z","v":1181048,"vw":8.520285},{"c":8.44,"h":8.69,"l":8.36,"n":8689,"o":8.59,"t":"2025-06-05T04:00:00Z","v":924036,"vw":8.488499},{"c":8.69,"h":8.695,"l":8.4831,"n":7249,"o":8.55,"t":"2025-06-06T04:00:00Z","v":851706,"vw":8.642283},{"c":8.83,"h":9.005,"l":8.75,"n":8170,"o":8.75,"t":"2025-06-09T04:00:00Z","v":1146618,"vw":8.880389},{"c":8.98,"h":9,"l":8.705,"n":9930,"o":8.9,"t":"2025-06-10T04:00:00Z","v":1139992,"vw":8.86984},{"c":9.15,"h":9.45,"l":9.0646,"n":12786,"o":9.3,"t":"2025-06-11T04:00:00Z","v":1924524,"vw":9.219665},{"c":9.11,"h":9.22,"l":9.025,"n":12741,"o":9.13,"t":"2025-06-12T04:00:00Z","v":1102970,"vw":9.135374},{"c":8.88,"h":9.06,"l":8.8129,"n":7706,"o":9,"t":"2025-06-13T04:00:00Z","v":832589,"vw":8.900952},{"c":9.16,"h":9.33,"l":8.88,"n":11598,"o":8.88,"t":"2025-06-16T04:00:00Z","v":1561582,"vw":9.192757},{"c":9.09,"h":9.285,"l":9.06,"n":9609,"o":9.16,"t":"2025-06-17T04:00:00Z","v":1115172,"vw":9.158615},{"c":9.38,"h":9.38,"l":9.05,"n":12907,"o":9.11,"t":"2025-06-18T04:00:00Z","v":1786283,"vw":9.244787},{"c":8.91,"h":9.5299,"l":8.88,"n":14145,"o":9.47,"t":"2025-06-20T04:00:00Z","v":3365625,"vw":9.003676},{"c":8.79,"h":8.85,"l":8.5448,"n":9491,"o":8.84,"t":"2025-06-23T04:00:00Z","v":1286015,"vw":8.754654},{"c":9.28,"h":9.32,"l":8.96,"n":8470,"o":8.96,"t":"2025-06-24T04:00:00Z","v":1039443,"vw":9.194103},{"c":9.21,"h":9.35,"l":9.09,"n":8566,"o":9.31,"t":"2025-06-25T04:00:00Z","v":1271112,"vw":9.182819},{"c":9.43,"h":9.51,"l":9.24,"n":12881,"o":9.24,"t":"2025-06-26T04:00:00Z","v":1762102,"vw":9.408479},{"c":9.44,"h":9.65,"l":9.285,"n":10943,"o":9.56,"t":"2025-06-27T04:00:00Z","v":1446789,"vw":9.472696},{"c":8.93,"h":9.82,"l":8.58,"n":9313,"o":8.93,"t":"2025-06-30T04:00:00Z","v":1481108,"vw":8.915295},{"c":8.93,"h":9.11,"l":8.8303,"n":11573,"o":8.94,"t":"2025-07-01T04:00:00Z","v":1467578,"vw":8.970874},{"c":9.16,"h":9.21,"l":8.925,"n":9230,"o":8.93,"t":"2025-07-02T04:00:00Z","v":1072457,"vw":9.126777},{"c":9.42,"h":9.54,"l":9.2172,"n":11517,"o":9.24,"t":"2025-07-03T04:00:00Z","v":1231880,"vw":9.388049},{"c":9.03,"h":9.37,"l":8.99,"n":10424,"o":9.37,"t":"2025-07-07T04:00:00Z","v":1061975,"vw":9.104252},{"c":9.21,"h":9.35,"l":9.03,"n":9472,"o":9.03,"t":"2025-07-08T04:00:00Z","v":998613,"vw":9.222648},{"c":9.27,"h":9.44,"l":9.1608,"n":7159,"o":9.3,"t":"2025-07-09T04:00:00Z","v":764775,"vw":9.27786},{"c":9.28,"h":9.5,"l":9.23,"n":8847,"o":9.36,"t":"2025-07-10T04:00:00Z","v":1126644,"vw":9.345822},{"c":9.38,"h":9.47,"l":9.23,"n":8908,"o":9.32,"t":"2025-07-11T04:00:00Z","v":967465,"vw":9.347474},{"c":9.34,"h":9.47,"l":9.3,"n":7759,"o":9.47,"t":"2025-07-14T04:00:00Z","v":783771,"vw":9.355051},{"c":9.55,"h":9.72,"l":9.425,"n":13439,"o":9.48,"t":"2025-07-15T04:00:00Z","v":1658947,"vw":9.581054},{"c":9.44,"h":9.5394,"l":9.16,"n":8697,"o":9.45,"t":"2025-07-16T04:00:00Z","v":1044212,"vw":9.379298},{"c":9.58,"h":9.64,"l":9.44,"n":6755,"o":9.45,"t":"2025-07-17T04:00:00Z","v":770912,"vw":9.567925},{"c":9.51,"h":9.69,"l":9.47,"n":7624,"o":9.62,"t":"2025-07-18T04:00:00Z","v":906514,"vw":9.535475},{"c":9.59,"h":9.81,"l":9.5,"n":7415,"o":9.5,"t":"2025-07-21T04:00:00Z","v":988821,"vw":9.65595},{"c":9.61,"h":9.67,"l":9.45,"n":9520,"o":9.5,"t":"2025-07-22T04:00:00Z","v":1244846,"vw":9.556876},{"c":9.76,"h":9.79,"l":9.565,"n":7678,"o":9.66,"t":"2025-07-23T04:00:00Z","v":797239,"vw":9.69312},{"c":9.57,"h":9.85,"l":9.51,"n":9419,"o":9.8,"t":"2025-07-24T04:00:00Z","v":925361,"vw":9.602931},{"c":9.54,"h":9.6298,"l":9.46,"n":5514,"o":9.6,"t":"2025-07-25T04:00:00Z","v":575383,"vw":9.528967},{"c":9.44,"h":9.678,"l":9.42,"n":5712,"o":9.58,"t":"2025-07-28T04:00:00Z","v":643528,"vw":9.525299},{"c":9.1,"h":9.4576,"l":9.095,"n":7412,"o":9.42,"t":"2025-07-29T04:00:00Z","v":995942,"vw":9.253433},{"c":9.04,"h":9.25,"l":8.93,"n":6539,"o":9.19,"t":"2025-07-30T04:00:00Z","v":769200,"vw":9.096034},{"c":8.86,"h":9.0812,"l":8.74,"n":8521,"o":9.01,"t":"2025-07-31T04:00:00Z","v":984683,"vw":8.873034},{"c":8.65,"h":8.79,"l":8.52,"n":7113,"o":8.65,"t":"2025-08-01T04:00:00Z","v":862500,"vw":8.647554},{"c":8.68,"h":8.75,"l":8.631,"n":5008,"o":8.7,"t":"2025-08-04T04:00:00Z","v":598874,"vw":8.692933},{"c":8.69,"h":8.88,"l":8.64,"n":9056,"o":8.7,"t":"2025-08-05T04:00:00Z","v":1034971,"vw":8.730084},{"c":8.63,"h":8.69,"l":8.4542,"n":7508,"o":8.62,"t":"2025-08-06T04:00:00Z","v":906895,"vw":8.561943},{"c":7.16,"h":7.56,"l":7.04,"n":26257,"o":7.54,"t":"2025-08-07T04:00:00Z","v":4144250,"vw":7.24492},{"c":7.27,"h":7.4,"l":7.185,"n":12649,"o":7.22,"t":"2025-08-08T04:00:00Z","v":1477529,"vw":7.285095},{"c":7.21,"h":7.48,"l":7.18,"n":10627,"o":7.3,"t":"2025-08-11T04:00:00Z","v":1267455,"vw":7.329694},{"c":7.38,"h":7.415,"l":7.25,"n":11720,"o":7.29,"t":"2025-08-12T04:00:00Z","v":1334843,"vw":7.356995},{"c":7.43,"h":7.55,"l":7.3,"n":12682,"o":7.41,"t":"2025-08-13T04:00:00Z","v":1489788,"vw":7.394626},{"c":7.5,"h":7.53,"l":7.28,"n":9248,"o":7.36,"t":"2025-08-14T04:00:00Z","v":959510,"vw":7.423201},{"c":7.42,"h":7.51,"l":7.33,"n":8118,"o":7.48,"t":"2025-08-15T04:00:00Z","v":993000,"vw":7.418523},{"c":7.59,"h":7.675,"l":7.46,"n":9881,"o":7.46,"t":"2025-08-18T04:00:00Z","v":1382579,"vw":7.579322},{"c":7.59,"h":7.78,"l":7.54,"n":18956,"o":7.59,"t":"2025-08-19T04:00:00Z","v":2606515,"vw":7.654419},{"c":7.49,"h":7.65,"l":7.24,"n":15295,"o":7.55,"t":"2025-08-20T04:00:00Z","v":1726857,"vw":7.426728},{"c":7.5,"h":7.53,"l":7.3623,"n":7980,"o":7.42,"t":"2025-08-21T04:00:00Z","v":652289,"vw":7.478603},{"c":7.82,"h":7.9888,"l":7.51,"n":8489,"o":7.52,"t":"2025-08-22T04:00:00Z","v":1028195,"vw":7.854055},{"c":7.77,"h":7.87,"l":7.77,"n":7853,"o":7.8,"t":"2025-08-25T04:00:00Z","v":649159,"vw":7.808656},{"c":8.18,"h":8.3388,"l":7.7976,"n":14006,"o":7.81,"t":"2025-08-26T04:00:00Z","v":1842605,"vw":8.17843},{"c":8.47,"h":8.49,"l":8.1,"n":11278,"o":8.13,"t":"2025-08-27T04:00:00Z","v":1606034,"vw":8.360906},{"c":8.64,"h":8.75,"l":8.5,"n":14031,"o":8.51,"t":"2025-08-28T04:00:00Z","v":1760256,"vw":8.642929},{"c":8.14,"h":8.585,"l":8.075,"n":9680,"o":8.55,"t":"2025-08-29T04:00:00Z","v":1398635,"vw":8.246422},{"c":8.08,"h":8.15,"l":7.97,"n":7115,"o":8,"t":"2025-09-02T04:00:00Z","v":776565,"vw":8.044627},{"c":8.21,"h":8.29,"l":8.13,"n":6335,"o":8.14,"t":"2025-09-03T04:00:00Z","v":760523,"vw":8.208692},{"c":8.32,"h":8.345,"l":8.085,"n":7120,"o":8.18,"t":"2025-09-04T04:00:00Z","v":536468,"vw":8.242505},{"c":8.39,"h":8.59,"l":8.305,"n":7131,"o":8.49,"t":"2025-09-05T04:00:00Z","v":678947,"vw":8.426068},{"c":8.43,"h":8.515,"l":8.29,"n":8337,"o":8.46,"t":"2025-09-08T04:00:00Z","v":732342,"vw":8.397308},{"c":8.38,"h":8.48,"l":8.3012,"n":9067,"o":8.48,"t":"2025-09-09T04:00:00Z","v":659020,"vw":8.35495},{"c":8.46,"h":8.665,"l":8.33,"n":9624,"o":8.35,"t":"2025-09-10T04:00:00Z","v":1083055,"vw":8.499175},{"c":8.33,"h":8.56,"l":8.315,"n":6702,"o":8.46,"t":"2025-09-11T04:00:00Z","v":725426,"vw":8.377262},{"c":8.27,"h":8.33,"l":8.225,"n":5451,"o":8.33,"t":"2025-09-12T04:00:00Z","v":607836,"vw":8.285718},{"c":8.3,"h":8.415,"l":8.252,"n":6735,"o":8.31,"t":"2025-09-15T04:00:00Z","v":684271,"vw":8.31604},{"c":8.26,"h":8.28,"l":8.15,"n":8844,"o":8.27,"t":"2025-09-16T04:00:00Z","v":862442,"vw":8.220769},{"c":8.44,"h":8.535,"l":8.13,"n":9842,"o":8.19,"t":"2025-09-17T04:00:00Z","v":978119,"vw":8.362352},{"c":8.78,"h":8.88,"l":8.48,"n":10453,"o":8.58,"t":"2025-09-18T04:00:00Z","v":1581375,"vw":8.762586},{"c":8.5,"h":8.81,"l":8.48,"n":10634,"o":8.78,"t":"2025-09-19T04:00:00Z","v":1852187,"vw":8.56223},{"c":8.86,"h":8.9,"l":8.44,"n":7556,"o":8.53,"t":"2025-09-22T04:00:00Z","v":921933,"vw":8.746894},{"c":8.69,"h":9.005,"l":8.69,"n":10614,"o":8.9,"t":"2025-09-23T04:00:00Z","v":1440135,"vw":8.848482},{"c":8.79,"h":8.87,"l":8.6309,"n":7988,"o":8.76,"t":"2025-09-24T04:00:00Z","v":1016616,"vw":8.753387},{"c":8.65,"h":8.75,"l":8.465,"n":9671,"o":8.59,"t":"2025-09-25T04:00:00Z","v":1007679,"vw":8.639554},{"c":8.54,"h":8.7,"l":8.4947,"n":6905,"o":8.68,"t":"2025-09-26T04:00:00Z","v":660213,"vw":8.557844},{"c":8.66,"h":8.84,"l":8.61,"n":7842,"o":8.63,"t":"2025-09-29T04:00:00Z","v":630057,"vw":8.725615},{"c":8.83,"h":8.84,"l":8.52,"n":7387,"o":8.65,"t":"2025-09-30T04:00:00Z","v":743055,"vw":8.759174},{"c":8.64,"h":8.8406,"l":8.6,"n":8243,"o":8.76,"t":"2025-10-01T04:00:00Z","v":957191,"vw":8.682081},{"c":8.67,"h":8.8,"l":8.55,"n":8365,"o":8.77,"t":"2025-10-02T04:00:00Z","v":1015403,"vw":8.645533},{"c":8.63,"h":8.875,"l":8.57,"n":6154,"o":8.74,"t":"2025-10-03T04:00:00Z","v":614194,"vw":8.717934},{"c":9.17,"h":9.2353,"l":8.7,"n":12084,"o":8.79,"t":"2025-10-06T04:00:00Z","v":1446943,"vw":9.092054},{"c":8.99,"h":9.305,"l":8.95,"n":10017,"o":9.23,"t":"2025-10-07T04:00:00Z","v":980239,"vw":9.098625},{"c":9.03,"h":9.1207,"l":8.92,"n":7676,"o":9.03,"t":"2025-10-08T04:00:00Z","v":656853,"vw":9.018671},{"c":8.94,"h":9.22,"l":8.91,"n":7975,"o":9.05,"t":"2025-10-09T04:00:00Z","v":712287,"vw":9.041022},{"c":8.13,"h":9.05,"l":8.115,"n":16736,"o":8.98,"t":"2025-10-10T04:00:00Z","v":2109371,"vw":8.466388},{"c":8.9,"h":8.93,"l":8.4009,"n":11988,"o":8.43,"t":"2025-10-13T04:00:00Z","v":1498877,"vw":8.739119},{"c":9.09,"h":9.18,"l":8.6631,"n":10478,"o":8.71,"t":"2025-10-14T04:00:00Z","v":1152217,"vw":9.033025},{"c":9.5,"h":9.59,"l":9.1966,"n":12775,"o":9.25,"t":"2025-10-15T04:00:00Z","v":1985509,"vw":9.416366},{"c":9.3,"h":9.65,"l":9.255,"n":9300,"o":9.65,"t":"2025-10-16T04:00:00Z","v":1070184,"vw":9.456768},{"c":9.27,"h":9.405,"l":9.0824,"n":13105,"o":9.15,"t":"2025-10-17T04:00:00Z","v":1253756,"vw":9.284898},{"c":9.52,"h":9.64,"l":9.345,"n":7415,"o":9.35,"t":"2025-10-20T04:00:00Z","v":835434,"vw":9.495386},{"c":9.16,"h":9.48,"l":9.15,"n":6730,"o":9.48,"t":"2025-10-21T04:00:00Z","v":689269,"vw":9.252958},{"c":8.8,"h":9.13,"l":8.6544,"n":8021,"o":9.1,"t":"2025-10-22T04:00:00Z","v":854334,"vw":8.874475},{"c":8.96,"h":9,"l":8.74,"n":7397,"o":8.75,"t":"2025-10-23T04:00:00Z","v":638556,"vw":8.921916},{"c":9.29,"h":9.4,"l":9.16,"n":7545,"o":9.21,"t":"2025-10-24T04:00:00Z","v":840481,"vw":9.297488},{"c":9.56,"h":9.67,"l":9.42,"n":7553,"o":9.54,"t":"2025-10-27T04:00:00Z","v":861137,"vw":9.534806},{"c":9.43,"h":9.58,"l":9.36,"n":6512,"o":9.53,"t":"2025-10-28T04:00:00Z","v":621379,"vw":9.44843},{"c":9.52,"h":9.7,"l":9.475,"n":8797,"o":9.5,"t":"2025-10-29T04:00:00Z","v":919228,"vw":9.594441},{"c":9.37,"h":9.56,"l":9.32,"n":7715,"o":9.48,"t":"2025-10-30T04:00:00Z","v":632182,"vw":9.413889},{"c":9.42,"h":9.52,"l":9.3042,"n":6682,"o":9.42,"t":"2025-10-31T04:00:00Z","v":624984,"vw":9.417926},{"c":9.3,"h":9.49,"l":9.17,"n":6938,"o":9.49,"t":"2025-11-03T05:00:00Z","v":677108,"vw":9.280584},{"c":8.76,"h":9.08,"l":8.63,"n":10040,"o":9.01,"t":"2025-11-04T05:00:00Z","v":1020598,"vw":8.794988},{"c":9.08,"h":9.09,"l":8.745,"n":10240,"o":8.82,"t":"2025-11-05T05:00:00Z","v":1238931,"vw":8.964376},{"c":7.905,"h":9.02,"l":7.77,"n":19404,"o":8.7,"t":"2025-11-06T05:00:00Z","v":2660673,"vw":8.112017},{"c":8.14,"h":8.14,"l":7.69,"n":12361,"o":7.83,"t":"2025-11-07T05:00:00Z","v":1405249,"vw":7.928096},{"c":7.96,"h":8.2,"l":7.89,"n":11642,"o":8.17,"t":"2025-11-10T05:00:00Z","v":1207725,"vw":7.99037},{"c":7.73,"h":7.95,"l":7.66,"n":10425,"o":7.93,"t":"2025-11-11T05:00:00Z","v":1040687,"vw":7.744493},{"c":7.6,"h":7.8499,"l":7.51,"n":12092,"o":7.81,"t":"2025-11-12T05:00:00Z","v":1758521,"vw":7.595801},{"c":7.38,"h":7.56,"l":7.28,"n":8675,"o":7.52,"t":"2025-11-13T05:00:00Z","v":796259,"vw":7.389142},{"c":7.4,"h":7.5198,"l":7.17,"n":7745,"o":7.19,"t":"2025-11-14T05:00:00Z","v":764607,"vw":7.386537},{"c":7.23,"h":7.4685,"l":7.13,"n":8731,"o":7.45,"t":"2025-11-17T05:00:00Z","v":842884,"vw":7.246832},{"c":7.2,"h":7.245,"l":7,"n":8540,"o":7.09,"t":"2025-11-18T05:00:00Z","v":1140784,"vw":7.138351},{"c":7.21,"h":7.35,"l":7.135,"n":7242,"o":7.2,"t":"2025-11-19T05:00:00Z","v":697293,"vw":7.226126},{"c":6.93,"h":7.43,"l":6.905,"n":11330,"o":7.32,"t":"2025-11-20T05:00:00Z","v":1238024,"vw":7.045675},{"c":7.18,"h":7.28,"l":6.85,"n":9419,"o":6.92,"t":"2025-11-21T05:00:00Z","v":1017366,"vw":7.114441},{"c":7.35,"h":7.4,"l":7.2,"n":8311,"o":7.2,"t":"2025-11-24T05:00:00Z","v":856217,"vw":7.341126},{"c":7.36,"h":7.37,"l":7.13,"n":6336,"o":7.27,"t":"2025-11-25T05:00:00Z","v":1262084,"vw":7.258508},{"c":7.41,"h":7.508,"l":7.37,"n":7857,"o":7.41,"t":"2025-11-26T05:00:00Z","v":871588,"vw":7.444244},{"c":7.56,"h":7.625,"l":7.45,"n":6195,"o":7.46,"t":"2025-11-28T05:00:00Z","v":760034,"vw":7.563531},{"c":7.52,"h":7.64,"l":7.4201,"n":7190,"o":7.5,"t":"2025-12-01T05:00:00Z","v":800332,"vw":7.546799},{"c":7.74,"h":7.795,"l":7.57,"n":7700,"o":7.59,"t":"2025-12-02T05:00:00Z","v":829411,"vw":7.694587},{"c":8.08,"h":8.12,"l":7.69,"n":8480,"o":7.74,"t":"2025-12-03T05:00:00Z","v":1147177,"vw":7.97406},{"c":8.23,"h":8.285,"l":7.889,"n":8456,"o":8,"t":"2025-12-04T05:00:00Z","v":1021077,"vw":8.144722},{"c":9.07,"h":9.225,"l":8.3801,"n":24498,"o":8.47,"t":"2025-12-05T05:00:00Z","v":3344135,"vw":8.914681},{"c":9.29,"h":9.84,"l":9.13,"n":20636,"o":9.13,"t":"2025-12-08T05:00:00Z","v":2577221,"vw":9.471758},{"c":9.33,"h":9.37,"l":9.025,"n":11496,"o":9.19,"t":"2025-12-09T05:00:00Z","v":1460150,"vw":9.216574},{"c":9.48,"h":9.58,"l":9.19,"n":8950,"o":9.34,"t":"2025-12-10T05:00:00Z","v":1013696,"vw":9.45089},{"c":9.11,"h":9.3787,"l":9.065,"n":10587,"o":9.26,"t":"2025-12-11T05:00:00Z","v":956507,"vw":9.134881},{"c":8.68,"h":9.0507,"l":8.58,"n":13367,"o":9.05,"t":"2025-12-12T05:00:00Z","v":1612336,"vw":8.726328},{"c":8.45,"h":8.78,"l":8.415,"n":7502,"o":8.73,"t":"2025-12-15T05:00:00Z","v":694726,"vw":8.531844},{"c":8.28,"h":8.4765,"l":8.232,"n":6960,"o":8.39,"t":"2025-12-16T05:00:00Z","v":871316,"vw":8.309028},{"c":8.04,"h":8.435,"l":8,"n":7799,"o":8.35,"t":"2025-12-17T05:00:00Z","v":883881,"vw":8.100148},{"c":8.11,"h":8.3899,"l":8.105,"n":5810,"o":8.28,"t":"2025-12-18T05:00:00Z","v":508777,"vw":8.182545},{"c":8.1,"h":8.2999,"l":8.07,"n":8477,"o":8.13,"t":"2025-12-19T05:00:00Z","v":1463784,"vw":8.126664},{"c":8.27,"h":8.315,"l":8.17,"n":5634,"o":8.26,"t":"2025-12-22T05:00:00Z","v":609491,"vw":8.259296},{"c":8.25,"h":8.32,"l":8.24,"n":4501,"o":8.27,"t":"2025-12-23T05:00:00Z","v":425537,"vw":8.272407},{"c":8.26,"h":8.29,"l":8.2,"n":2698,"o":8.23,"t":"2025-12-24T05:00:00Z","v":252924,"vw":8.248251},{"c":8.35,"h":8.51,"l":8.27,"n":5556,"o":8.34,"t":"2025-12-26T05:00:00Z","v":685876,"vw":8.400458},{"c":8.2,"h":8.46,"l":8.175,"n":5962,"o":8.28,"t":"2025-12-29T05:00:00Z","v":635052,"vw":8.246501},{"c":8.23,"h":8.33,"l":8.19,"n":5030,"o":8.21,"t":"2025-12-30T05:00:00Z","v":579940,"vw":8.258102},{"c":8.19,"h":8.315,"l":8.15,"n":5751,"o":8.16,"t":"2025-12-31T05:00:00Z","v":615038,"vw":8.238449},{"c":8.53,"h":8.71,"l":8.27,"n":6302,"o":8.27,"t":"2026-01-02T05:00:00Z","v":599322,"vw":8.508265},{"c":8.43,"h":8.8,"l":8.39,"n":9837,"o":8.75,"t":"2026-01-05T05:00:00Z","v":1224893,"vw":8.509229},{"c":8.59,"h":8.68,"l":8.4501,"n":9618,"o":8.55,"t":"2026-01-06T05:00:00Z","v":1124777,"vw":8.594553},{"c":8.28,"h":8.55,"l":8.22,"n":9427,"o":8.55,"t":"2026-01-07T05:00:00Z","v":1093291,"vw":8.279715},{"c":8.26,"h":8.3568,"l":8.1575,"n":8728,"o":8.28,"t":"2026-01-08T05:00:00Z","v":814628,"vw":8.271789},{"c":8.17,"h":8.34,"l":8.155,"n":6756,"o":8.31,"t":"2026-01-09T05:00:00Z","v":874214,"vw":8.195623},{"c":8.31,"h":8.36,"l":8.05,"n":7160,"o":8.1,"t":"2026-01-12T05:00:00Z","v":985212,"vw":8.252448},{"c":8.53,"h":8.64,"l":8.245,"n":10295,"o":8.31,"t":"2026-01-13T05:00:00Z","v":1336348,"vw":8.507633},{"c":8.5,"h":8.63,"l":8.3098,"n":9572,"o":8.63,"t":"2026-01-14T05:00:00Z","v":980911,"vw":8.496332},{"c":8.42,"h":8.65,"l":8.405,"n":7779,"o":8.6,"t":"2026-01-15T05:00:00Z","v":896249,"vw":8.555578},{"c":8.59,"h":9.038,"l":8.5,"n":13115,"o":8.56,"t":"2026-01-16T05:00:00Z","v":1597981,"vw":8.756073},{"c":8.17,"h":8.4999,"l":8.15,"n":9265,"o":8.43,"t":"2026-01-20T05:00:00Z","v":960354,"vw":8.252182},{"c":8.57,"h":8.6,"l":8.3,"n":11581,"o":8.3,"t":"2026-01-21T05:00:00Z","v":1144450,"vw":8.463989},{"c":8.57,"h":8.855,"l":8.542,"n":7298,"o":8.72,"t":"2026-01-22T05:00:00Z","v":785644,"vw":8.627408},{"c":8.42,"h":8.61,"l":8.315,"n":6374,"o":8.57,"t":"2026-01-23T05:00:00Z","v":618091,"vw":8.426355},{"c":8.24,"h":8.35,"l":8.2,"n":7151,"o":8.35,"t":"2026-01-26T05:00:00Z","v":681968,"vw":8.247574},{"c":8.43,"h":8.51,"l":8.27,"n":8505,"o":8.3,"t":"2026-01-27T05:00:00Z","v":859964,"vw":8.394603},{"c":8.52,"h":8.78,"l":8.51,"n":13889,"o":8.54,"t":"2026-01-28T05:00:00Z","v":1297422,"vw":8.625393},{"c":8.37,"h":8.53,"l":8.13,"n":9309,"o":8.53,"t":"2026-01-29T05:00:00Z","v":1094001,"vw":8.300595},{"c":8.13,"h":8.345,"l":8.065,"n":12349,"o":8.23,"t":"2026-01-30T05:00:00Z","v":1061605,"vw":8.147953},{"c":7.97,"h":8.155,"l":7.93,"n":11974,"o":8,"t":"2026-02-02T05:00:00Z","v":1242621,"vw":8.037808},{"c":7.79,"h":8.11,"l":7.6,"n":9633,"o":8.1,"t":"2026-02-03T05:00:00Z","v":1178927,"vw":7.776929},{"c":7.55,"h":7.7,"l":7.36,"n":12161,"o":7.6,"t":"2026-02-04T05:00:00Z","v":1210622,"vw":7.504432},{"c":7.59,"h":7.6284,"l":7.288,"n":13519,"o":7.41,"t":"2026-02-05T05:00:00Z","v":1294454,"vw":7.494255},{"c":7.91,"h":7.955,"l":7.6,"n":11476,"o":7.67,"t":"2026-02-06T05:00:00Z","v":916624,"vw":7.866637},{"c":8.01,"h":8.075,"l":7.8201,"n":6290,"o":7.88,"t":"2026-02-09T05:00:00Z","v":591652,"vw":7.992333},{"c":8.07,"h":8.195,"l":8.02,"n":7311,"o":8.05,"t":"2026-02-10T05:00:00Z","v":626213,"vw":8.100442},{"c":8.25,"h":8.29,"l":8.02,"n":14884,"o":8.09,"t":"2026-02-11T05:00:00Z","v":1750526,"vw":8.204096},{"c":7.75,"h":7.99,"l":7.46,"n":29124,"o":7.65,"t":"2026-02-12T05:00:00Z","v":2968198,"vw":7.666419},{"c":7.72,"h":8.07,"l":7.7,"n":11100,"o":7.71,"t":"2026-02-13T05:00:00Z","v":1010043,"vw":7.803038},{"c":7.55,"h":7.685,"l":7.4117,"n":9935,"o":7.6,"t":"2026-02-17T05:00:00Z","v":829696,"vw":7.553989},{"c":7.49,"h":7.635,"l":7.45,"n":8425,"o":7.51,"t":"2026-02-18T05:00:00Z","v":794688,"vw":7.537313},{"c":7.38,"h":7.46,"l":7.26,"n":9864,"o":7.37,"t":"2026-02-19T05:00:00Z","v":956340,"vw":7.360566},{"c":7.51,"h":7.585,"l":7.32,"n":10601,"o":7.32,"t":"2026-02-20T05:00:00Z","v":1007079,"vw":7.495854},{"c":7.61,"h":7.62,"l":7.36,"n":11125,"o":7.5,"t":"2026-02-23T05:00:00Z","v":1074024,"vw":7.538938},{"c":7.7,"h":7.975,"l":7.61,"n":12371,"o":7.64,"t":"2026-02-24T05:00:00Z","v":1269078,"vw":7.787556},{"c":7.71,"h":7.74,"l":7.5601,"n":7667,"o":7.68,"t":"2026-02-25T05:00:00Z","v":898452,"vw":7.680482},{"c":7.51,"h":7.7,"l":7.365,"n":10578,"o":7.7,"t":"2026-02-26T05:00:00Z","v":1092262,"vw":7.468509},{"c":7.28,"h":7.35,"l":7.185,"n":8731,"o":7.34,"t":"2026-02-27T05:00:00Z","v":1001744,"vw":7.248951},{"c":7.31,"h":7.33,"l":7.07,"n":9613,"o":7.09,"t":"2026-03-02T05:00:00Z","v":1125902,"vw":7.237665},{"c":7.31,"h":7.42,"l":7.02,"n":15113,"o":7.13,"t":"2026-03-03T05:00:00Z","v":1799181,"vw":7.223265},{"c":7.65,"h":7.91,"l":7.36,"n":15489,"o":7.37,"t":"2026-03-04T05:00:00Z","v":1854957,"vw":7.711397},{"c":7.68,"h":7.835,"l":7.41,"n":11490,"o":7.62,"t":"2026-03-05T05:00:00Z","v":1416962,"vw":7.620175},{"c":7.4,"h":7.61,"l":7.355,"n":11717,"o":7.43,"t":"2026-03-06T05:00:00Z","v":1159076,"vw":7.474313},{"c":7.72,"h":7.74,"l":7.21,"n":11644,"o":7.28,"t":"2026-03-09T04:00:00Z","v":1086487,"vw":7.540632},{"c":8.29,"h":8.42,"l":7.71,"n":22940,"o":7.72,"t":"2026-03-10T04:00:00Z","v":2680587,"vw":8.198777},{"c":9.15,"h":9.19,"l":8.38,"n":23430,"o":8.4,"t":"2026-03-11T04:00:00Z","v":2771357,"vw":8.900405},{"c":10.13,"h":12,"l":10.05,"n":240702,"o":11.77,"t":"2026-03-12T04:00:00Z","v":35904016,"vw":11.122569},{"c":9.84,"h":11.52,"l":9.76,"n":89372,"o":10.45,"t":"2026-03-13T04:00:00Z","v":16256158,"vw":10.514496},{"c":9.56,"h":10.35,"l":9.21,"n":40099,"o":10.35,"t":"2026-03-16T04:00:00Z","v":6251565,"vw":9.623249},{"c":9.06,"h":9.898,"l":9.025,"n":37766,"o":9.34,"t":"2026-03-17T04:00:00Z","v":6222807,"vw":9.303415},{"c":9.08,"h":9.68,"l":8.995,"n":30934,"o":9.08,"t":"2026-03-18T04:00:00Z","v":4893706,"vw":9.377001},{"c":8.99,"h":9.03,"l":8.5315,"n":19738,"o":8.8,"t":"2026-03-19T04:00:00Z","v":3072831,"vw":8.828246},{"c":8.59,"h":9.1,"l":8.46,"n":18896,"o":9.03,"t":"2026-03-20T04:00:00Z","v":3188614,"vw":8.696431},{"c":8.68,"h":8.91,"l":8.55,"n":19325,"o":8.61,"t":"2026-03-23T04:00:00Z","v":2720915,"vw":8.730431},{"c":8.8,"h":9.03,"l":8.5805,"n":10333,"o":8.62,"t":"2026-03-24T04:00:00Z","v":1454405,"vw":8.816021},{"c":9.235,"h":9.405,"l":8.96,"n":14032,"o":8.97,"t":"2026-03-25T04:00:00Z","v":2232408,"vw":9.272685},{"c":8.35,"h":9.0999,"l":8.31,"n":18897,"o":8.999,"t":"2026-03-26T04:00:00Z","v":2510200,"vw":8.587344},{"c":8.09,"h":8.2699,"l":8.0513,"n":11195,"o":8.13,"t":"2026-03-27T04:00:00Z","v":1606531,"vw":8.114331},{"c":7.48,"h":8.17,"l":7.365,"n":17573,"o":8.115,"t":"2026-03-30T04:00:00Z","v":2714910,"vw":7.554977},{"c":7.87,"h":7.9,"l":7.49,"n":17355,"o":7.63,"t":"2026-03-31T04:00:00Z","v":2263989,"vw":7.703774},{"c":8,"h":8.21,"l":7.975,"n":10368,"o":7.99,"t":"2026-04-01T04:00:00Z","v":1287076,"vw":8.076856},{"c":7.93,"h":8.02,"l":7.66,"n":8307,"o":7.67,"t":"2026-04-02T04:00:00Z","v":974671,"vw":7.871883},{"c":8.85,"h":9.32,"l":8.11,"n":29438,"o":8.12,"t":"2026-04-06T04:00:00Z","v":5566522,"vw":8.907531},{"c":8.73,"h":8.88,"l":8.34,"n":15417,"o":8.87,"t":"2026-04-07T04:00:00Z","v":1854018,"vw":8.618693},{"c":9.08,"h":9.34,"l":8.82,"n":12577,"o":9.25,"t":"2026-04-08T04:00:00Z","v":1847674,"vw":9.032875},{"c":9.07,"h":9.398,"l":9,"n":14993,"o":9.09,"t":"2026-04-09T04:00:00Z","v":1870459,"vw":9.095196},{"c":9.21,"h":9.4591,"l":9.14,"n":12838,"o":9.19,"t":"2026-04-10T04:00:00Z","v":1811191,"vw":9.283165},{"c":9.26,"h":9.28,"l":9.06,"n":14000,"o":9.18,"t":"2026-04-13T04:00:00Z","v":1357037,"vw":9.202453},{"c":9.98,"h":10.08,"l":9.4,"n":17349,"o":9.6,"t":"2026-04-14T04:00:00Z","v":2863870,"vw":9.739243},{"c":10.18,"h":10.455,"l":9.765,"n":20637,"o":9.885,"t":"2026-04-15T04:00:00Z","v":2959079,"vw":10.167498},{"c":11.27,"h":11.4,"l":10.21,"n":35970,"o":10.36,"t":"2026-04-16T04:00:00Z","v":5358381,"vw":11.005167},{"c":11.1,"h":11.48,"l":10.92,"n":25584,"o":11.385,"t":"2026-04-17T04:00:00Z","v":3303191,"vw":11.104778},{"c":10.99,"h":11.2,"l":10.82,"n":15885,"o":10.925,"t":"2026-04-20T04:00:00Z","v":2019176,"vw":10.969068},{"c":11.64,"h":11.98,"l":11,"n":28495,"o":11,"t":"2026-04-21T04:00:00Z","v":4321983,"vw":11.661167},{"c":11.55,"h":12.16,"l":11.4,"n":20537,"o":11.82,"t":"2026-04-22T04:00:00Z","v":3445690,"vw":11.664248},{"c":10.93,"h":11.5757,"l":10.705,"n":21591,"o":11.55,"t":"2026-04-23T04:00:00Z","v":2715224,"vw":10.977287},{"c":12.09,"h":12.1799,"l":11.0899,"n":26502,"o":11.2,"t":"2026-04-24T04:00:00Z","v":4133302,"vw":11.825596},{"c":11.5,"h":12.2,"l":11.182,"n":22799,"o":11.92,"t":"2026-04-27T04:00:00Z","v":3059209,"vw":11.509114},{"c":10.94,"h":11.12,"l":10.68,"n":21823,"o":11.035,"t":"2026-04-28T04:00:00Z","v":2216300,"vw":10.890626},{"c":11.45,"h":11.46,"l":10.84,"n":14864,"o":11.16,"t":"2026-04-29T04:00:00Z","v":1495658,"vw":11.219078},{"c":11.75,"h":11.8863,"l":11.0101,"n":17998,"o":11.78,"t":"2026-04-30T04:00:00Z","v":2164138,"vw":11.514763},{"c":12.31,"h":12.375,"l":11.61,"n":20212,"o":11.62,"t":"2026-05-01T04:00:00Z","v":2796630,"vw":12.076535},{"c":11.56,"h":12.45,"l":11.392,"n":18314,"o":12.45,"t":"2026-05-04T04:00:00Z","v":2424817,"vw":11.714468},{"c":12.18,"h":12.29,"l":11.58,"n":21867,"o":11.79,"t":"2026-05-05T04:00:00Z","v":2962019,"vw":12.058284},{"c":12.33,"h":12.54,"l":11.85,"n":25557,"o":12.25,"t":"2026-05-06T04:00:00Z","v":4030995,"vw":12.275877},{"c":16.03,"h":17.95,"l":14.8901,"n":167365,"o":15.43,"t":"2026-05-07T04:00:00Z","v":24839307,"vw":16.772301},{"c":17.79,"h":19.3,"l":16.8,"n":91754,"o":17.56,"t":"2026-05-08T04:00:00Z","v":13407265,"vw":18.104377},{"c":20.65,"h":21.8,"l":18.7,"n":96303,"o":19.06,"t":"2026-05-11T04:00:00Z","v":13529934,"vw":20.744349},{"c":19.11,"h":20.08,"l":17.94,"n":70189,"o":19.43,"t":"2026-05-12T04:00:00Z","v":9030665,"vw":18.979123},{"c":20.585,"h":21.74,"l":19.59,"n":71171,"o":20.65,"t":"2026-05-13T04:00:00Z","v":8988693,"vw":20.691351},{"c":20.68,"h":20.91,"l":19.47,"n":40327,"o":20.44,"t":"2026-05-14T04:00:00Z","v":4744906,"vw":20.339092},{"c":19.06,"h":19.69,"l":18.56,"n":39683,"o":19,"t":"2026-05-15T04:00:00Z","v":4674702,"vw":19.176316},{"c":18.1,"h":19.5,"l":17.62,"n":45967,"o":19.4,"t":"2026-05-18T04:00:00Z","v":4910860,"vw":18.085569},{"c":19.29,"h":19.61,"l":17.3135,"n":64708,"o":17.57,"t":"2026-05-19T04:00:00Z","v":5757413,"vw":18.847142},{"c":18.72,"h":19.36,"l":18.46,"n":56700,"o":19.16,"t":"2026-05-20T04:00:00Z","v":5655671,"vw":18.783665},{"c":19.89,"h":20.03,"l":18.56,"n":39472,"o":18.56,"t":"2026-05-21T04:00:00Z","v":4592005,"vw":19.436933},{"c":21.04,"h":21.44,"l":19.6601,"n":31581,"o":20,"t":"2026-05-22T04:00:00Z","v":4287841,"vw":20.887597},{"c":21.43,"h":22.44,"l":20.96,"n":38243,"o":21.71,"t":"2026-05-26T04:00:00Z","v":5050049,"vw":21.829382},{"c":20.65,"h":21.4,"l":20.0407,"n":29142,"o":21.4,"t":"2026-05-27T04:00:00Z","v":2838550,"vw":20.523295},{"c":20.82,"h":21.18,"l":20.05,"n":23501,"o":20.23,"t":"2026-05-28T04:00:00Z","v":2472559,"vw":20.715219},{"c":20.57,"h":21.6,"l":19.74,"n":36936,"o":20.92,"t":"2026-05-29T04:00:00Z","v":4743868,"vw":20.78712},{"c":21.91,"h":23.2,"l":20.985,"n":65081,"o":21.09,"t":"2026-06-01T04:00:00Z","v":8126664,"vw":22.348391},{"c":23.98,"h":25.09,"l":22.6,"n":58221,"o":23.015,"t":"2026-06-02T04:00:00Z","v":6798721,"vw":24.060123},{"c":24.19,"h":24.57,"l":23.08,"n":47834,"o":24.03,"t":"2026-06-03T04:00:00Z","v":5176481,"vw":23.858904},{"c":23.93,"h":24.4829,"l":21.8,"n":41717,"o":22.6,"t":"2026-06-04T04:00:00Z","v":3843339,"vw":23.434633},{"c":20.08,"h":23.13,"l":19.91,"n":39293,"o":23.13,"t":"2026-06-05T04:00:00Z","v":4335236,"vw":21.061101},{"c":20.33,"h":21.24,"l":19.8001,"n":66815,"o":21.15,"t":"2026-06-08T04:00:00Z","v":4004804,"vw":20.388526},{"c":18.27,"h":20.68,"l":17.21,"n":53842,"o":20.4,"t":"2026-06-09T04:00:00Z","v":7201566,"vw":18.451247},{"c":16.23,"h":17.78,"l":16.08,"n":59245,"o":17.67,"t":"2026-06-10T04:00:00Z","v":7576823,"vw":16.785423},{"c":17.68,"h":17.72,"l":16.64,"n":27233,"o":16.95,"t":"2026-06-11T04:00:00Z","v":3256016,"vw":17.247186},{"c":17.7,"h":18.1,"l":17.45,"n":21118,"o":17.62,"t":"2026-06-12T04:00:00Z","v":2045726,"vw":17.75101},{"c":17.85,"h":19,"l":17.65,"n":24280,"o":18.982,"t":"2026-06-15T04:00:00Z","v":3150223,"vw":18.025189},{"c":16.79,"h":17.91,"l":16.76,"n":25191,"o":17.56,"t":"2026-06-16T04:00:00Z","v":2401146,"vw":17.165726},{"c":16.95,"h":17.77,"l":16.895,"n":17847,"o":17.23,"t":"2026-06-17T04:00:00Z","v":1754222,"vw":17.326293},{"c":18.11,"h":18.31,"l":17.17,"n":24575,"o":17.8,"t":"2026-06-18T04:00:00Z","v":4296028,"vw":18.006295},{"c":18.54,"h":18.98,"l":17.95,"n":29672,"o":18.41,"t":"2026-06-22T04:00:00Z","v":2609767,"vw":18.511873},{"c":16.775,"h":17.7,"l":16.6806,"n":22235,"o":16.95,"t":"2026-06-23T04:00:00Z","v":2567947,"vw":16.982209},{"c":15.73,"h":16.82,"l":15.3,"n":23581,"o":16.8,"t":"2026-06-24T04:00:00Z","v":2355386,"vw":15.802206},{"c":15.09,"h":16.57,"l":14.63,"n":31190,"o":16.57,"t":"2026-06-25T04:00:00Z","v":3381807,"vw":15.156911},{"c":14.39,"h":14.63,"l":14.16,"n":26480,"o":14.53,"t":"2026-06-26T04:00:00Z","v":2739493,"vw":14.340428},{"c":14.57,"h":14.65,"l":13.66,"n":19743,"o":14.4,"t":"2026-06-29T04:00:00Z","v":2180773,"vw":14.245209},{"c":15.34,"h":15.42,"l":14.42,"n":21847,"o":14.55,"t":"2026-06-30T04:00:00Z","v":2669804,"vw":15.157926},{"c":14.24,"h":14.9999,"l":14.03,"n":21517,"o":14.81,"t":"2026-07-01T04:00:00Z","v":2003730,"vw":14.334774},{"c":13.15,"h":14.55,"l":12.9,"n":25281,"o":14.455,"t":"2026-07-02T04:00:00Z","v":2719613,"vw":13.350225},{"c":14.31,"h":14.821,"l":13.52,"n":25129,"o":13.52,"t":"2026-07-06T04:00:00Z","v":2727684,"vw":14.329264},{"c":14.05,"h":14.3899,"l":13.2,"n":25975,"o":13.412,"t":"2026-07-07T04:00:00Z","v":3723134,"vw":13.775145},{"c":14.9,"h":14.98,"l":13.79,"n":26575,"o":13.9,"t":"2026-07-08T04:00:00Z","v":2826643,"vw":14.665468},{"c":15.72,"h":16.07,"l":15.16,"n":24874,"o":15.75,"t":"2026-07-09T04:00:00Z","v":2946519,"vw":15.763966},{"c":15.23,"h":15.65,"l":15.085,"n":12060,"o":15.585,"t":"2026-07-10T04:00:00Z","v":1114329,"vw":15.270232},{"c":14.27,"h":14.83,"l":14.09,"n":18487,"o":14.7,"t":"2026-07-13T04:00:00Z","v":1712376,"vw":14.333758},{"c":14.12,"h":14.85,"l":13.89,"n":17064,"o":14.755,"t":"2026-07-14T04:00:00Z","v":1629413,"vw":14.154752},{"c":13.92,"h":14.43,"l":13.53,"n":12037,"o":14.32,"t":"2026-07-15T04:00:00Z","v":1247066,"vw":13.90249},{"c":12.9,"h":13.55,"l":12.82,"n":20294,"o":13.4,"t":"2026-07-16T04:00:00Z","v":2058535,"vw":13.06548},{"c":12.8,"h":13.11,"l":12.085,"n":13724,"o":12.245,"t":"2026-07-17T04:00:00Z","v":1323062,"vw":12.652329},{"c":12.69,"h":13.2699,"l":12.63,"n":14762,"o":13.165,"t":"2026-07-20T04:00:00Z","v":1140762,"vw":12.826719},{"c":13.675,"h":13.745,"l":13.17,"n":14009,"o":13.3,"t":"2026-07-21T04:00:00Z","v":1364851,"vw":13.549442},{"c":13.62,"h":13.88,"l":13.25,"n":11061,"o":13.28,"t":"2026-07-22T04:00:00Z","v":1050010,"vw":13.681886},{"c":13.27,"h":13.72,"l":13.05,"n":11036,"o":13.28,"t":"2026-07-23T04:00:00Z","v":1009915,"vw":13.30598},{"c":12.62,"h":13.1542,"l":12.47,"n":11025,"o":13.06,"t":"2026-07-24T04:00:00Z","v":928455,"vw":12.676817},{"c":12.725,"h":12.81,"l":12.095,"n":9560,"o":12.71,"t":"2026-07-27T04:00:00Z","v":846755,"vw":12.470556},{"c":11.98,"h":12.2,"l":11.55,"n":16878,"o":12.06,"t":"2026-07-28T04:00:00Z","v":1901028,"vw":11.896498},{"c":11.64,"h":12.1987,"l":11.39,"n":15657,"o":12.01,"t":"2026-07-29T04:00:00Z","v":1729578,"vw":11.682983},{"c":12.54,"h":12.65,"l":12.15,"n":13991,"o":12.2,"t":"2026-07-30T04:00:00Z","v":1485887,"vw":12.482938},{"c":12.54,"h":13.16,"l":12.34,"n":15188,"o":12.94,"t":"2026-07-31T04:00:00Z","v":1583539,"vw":12.637224},{"c":12.78,"h":12.95,"l":12.01,"n":13673,"o":12.09,"t":"2026-08-03T04:00:00Z","v":1327639,"vw":12.654732},{"c":14.18,"h":14.31,"l":13.5,"n":29666,"o":13.6,"t":"2026-08-04T04:00:00Z","v":2523191,"vw":14.028581},{"c":13.35,"h":13.99,"l":13.33,"n":22256,"o":13.62,"t":"2026-08-05T04:00:00Z","v":2197211,"vw":13.544361},{"c":13.76,"h":14.34,"l":13.3401,"n":31071,"o":13.57,"t":"2026-08-06T04:00:00Z","v":2492570,"vw":13.836703},{"c":14.61,"h":14.8,"l":14.25,"n":27541,"o":14.54,"t":"2026-08-07T04:00:00Z","v":2075724,"vw":14.522138},{"c":14.73,"h":15.3789,"l":14.595,"n":19945,"o":14.75,"t":"2026-08-10T04:00:00Z","v":2219298,"vw":14.992135},{"c":14.98,"h":15.26,"l":14.72,"n":15315,"o":14.92,"t":"2026-08-11T04:00:00Z","v":1225319,"vw":15.018879},{"c":15.09,"h":15.6,"l":14.97,"n":15909,"o":15.5,"t":"2026-08-12T04:00:00Z","v":1371048,"vw":15.128805},{"c":14.66,"h":15.385,"l":14.59,"n":16530,"o":14.91,"t":"2026-08-13T04:00:00Z","v":1486479,"vw":14.991835},{"c":15.23,"h":15.26,"l":14.64,"n":9420,"o":14.7,"t":"2026-08-14T04:00:00Z","v":844711,"vw":15.018363},{"c":15.41,"h":15.745,"l":15.2711,"n":9407,"o":15.37,"t":"2026-08-17T04:00:00Z","v":892831,"vw":15.517803},{"c":14.37,"h":14.82,"l":14.2,"n":12676,"o":14.675,"t":"2026-08-18T04:00:00Z","v":1159848,"vw":14.392641},{"c":13.9,"h":14.51,"l":13.7,"n":12073,"o":14.51,"t":"2026-08-19T04:00:00Z","v":924365,"vw":13.924881},{"c":13.66,"h":14.0899,"l":13.43,"n":11413,"o":13.84,"t":"2026-08-20T04:00:00Z","v":859969,"vw":13.641925},{"c":13.79,"h":13.98,"l":13.38,"n":9822,"o":13.91,"t":"2026-08-21T04:00:00Z","v":1180831,"vw":13.797202},{"c":13.44,"h":13.61,"l":13.14,"n":8564,"o":13.4,"t":"2026-08-24T04:00:00Z","v":973663,"vw":13.412909},{"c":13.67,"h":14.04,"l":13.63,"n":8895,"o":13.92,"t":"2026-08-25T04:00:00Z","v":696198,"vw":13.742684},{"c":13.84,"h":13.89,"l":13.49,"n":6289,"o":13.65,"t":"2026-08-26T04:00:00Z","v":518536,"vw":13.73301},{"c":14.065,"h":14.41,"l":13.96,"n":7540,"o":14.3,"t":"2026-08-27T04:00:00Z","v":722783,"vw":14.093958},{"c":13.64,"h":13.97,"l":13.56,"n":8174,"o":13.91,"t":"2026-08-28T04:00:00Z","v":724073,"vw":13.703139},{"c":13.72,"h":13.91,"l":13.565,"n":8225,"o":13.84,"t":"2026-08-31T04:00:00Z","v":582504,"vw":13.71241},{"c":13.41,"h":13.51,"l":13.22,"n":8672,"o":13.32,"t":"2026-09-01T04:00:00Z","v":730386,"vw":13.338356},{"c":13.495,"h":13.57,"l":13.33,"n":6280,"o":13.36,"t":"2026-09-02T04:00:00Z","v":466358,"vw":13.440718},{"c":13.56,"h":13.6189,"l":13.22,"n":6486,"o":13.33,"t":"2026-09-03T04:00:00Z","v":537980,"vw":13.483006},{"c":13.68,"h":13.93,"l":13.49,"n":8155,"o":13.8,"t":"2026-09-04T04:00:00Z","v":711030,"vw":13.674448},{"c":14.12,"h":14.47,"l":13.99,"n":23117,"o":14.11,"t":"2026-09-08T04:00:00Z","v":2241362,"vw":14.204468},{"c":13.95,"h":14.38,"l":13.87,"n":7997,"o":13.922,"t":"2026-09-09T04:00:00Z","v":682743,"vw":14.025293},{"c":13.78,"h":13.99,"l":13.49,"n":8153,"o":13.626,"t":"2026-09-10T04:00:00Z","v":719539,"vw":13.795814},{"c":14.73,"h":14.92,"l":14.0155,"n":13822,"o":14.03,"t":"2026-09-11T04:00:00Z","v":1408150,"vw":14.696149},{"c":13.6,"h":13.98,"l":13.54,"n":10338,"o":13.78,"t":"2026-09-14T04:00:00Z","v":914097,"vw":13.739282},{"c":13.22,"h":13.91,"l":12.93,"n":14904,"o":13.78,"t":"2026-09-15T04:00:00Z","v":1441780,"vw":13.25576},{"c":13.05,"h":13.5,"l":12.83,"n":10573,"o":13.41,"t":"2026-09-16T04:00:00Z","v":919473,"vw":13.182508},{"c":13.67,"h":13.91,"l":13.46,"n":8921,"o":13.5,"t":"2026-09-17T04:00:00Z","v":908176,"vw":13.726505},{"c":14.02,"h":14.03,"l":13.715,"n":10400,"o":13.85,"t":"2026-09-18T04:00:00Z","v":1274892,"vw":13.898703},{"c":14.61,"h":14.62,"l":14.01,"n":16567,"o":14.4,"t":"2026-09-21T04:00:00Z","v":1919424,"vw":14.401029},{"c":14.71,"h":14.79,"l":14.4056,"n":9145,"o":14.43,"t":"2026-09-22T04:00:00Z","v":829122,"vw":14.6519},{"c":14.28,"h":14.64,"l":14.1,"n":9133,"o":14.6,"t":"2026-09-23T04:00:00Z","v":836700,"vw":14.274417},{"c":14.12,"h":14.19,"l":13.8203,"n":10305,"o":13.99,"t":"2026-09-24T04:00:00Z","v":789574,"vw":14.059171},{"c":14.44,"h":14.56,"l":14.17,"n":8422,"o":14.34,"t":"2026-09-25T04:00:00Z","v":559789,"vw":14.410813},{"c":13.96,"h":14.4,"l":13.79,"n":8755,"o":14.4,"t":"2026-09-28T04:00:00Z","v":757329,"vw":13.937466},{"c":14.1,"h":14.36,"l":13.98,"n":9614,"o":14.08,"t":"2026-09-29T04:00:00Z","v":696118,"vw":14.16523},{"c":14.07,"h":14.295,"l":14.045,"n":10033,"o":14.23,"t":"2026-09-30T04:00:00Z","v":959966,"vw":14.117603},{"c":14.45,"h":14.52,"l":13.91,"n":12937,"o":14.2,"t":"2026-10-01T04:00:00Z","v":965826,"vw":14.321017},{"c":15.24,"h":15.325,"l":14.75,"n":14474,"o":14.978,"t":"2026-10-02T04:00:00Z","v":1414764,"vw":15.135059},{"c":14.71,"h":15.33,"l":14.692,"n":11840,"o":15.29,"t":"2026-10-05T04:00:00Z","v":1027747,"vw":14.843312},{"c":14.85,"h":14.97,"l":14.68,"n":11051,"o":14.82,"t":"2026-10-06T04:00:00Z","v":994350,"vw":14.858038},{"c":14.09,"h":14.58,"l":13.83,"n":13773,"o":14.58,"t":"2026-10-07T04:00:00Z","v":1287792,"vw":14.107457},{"c":13.26,"h":13.8,"l":12.96,"n":20410,"o":13.76,"t":"2026-10-08T04:00:00Z","v":2200446,"vw":13.33398},{"c":13.3,"h":13.6,"l":13.09,"n":11887,"o":13.6,"t":"2026-10-09T04:00:00Z","v":1220054,"vw":13.288225},{"c":12.78,"h":13.125,"l":12.76,"n":10573,"o":13.125,"t":"2026-10-12T04:00:00Z","v":942298,"vw":12.832609},{"c":12.67,"h":12.705,"l":12.3,"n":10187,"o":12.4,"t":"2026-10-13T04:00:00Z","v":966394,"vw":12.560687},{"c":11.98,"h":12.52,"l":11.71,"n":23769,"o":12.51,"t":"2026-10-14T04:00:00Z","v":2468761,"vw":12.023824},{"c":12.11,"h":12.13,"l":11.3,"n":15792,"o":11.335,"t":"2026-10-15T04:00:00Z","v":1455858,"vw":11.776691},{"c":11.65,"h":12.01,"l":11.585,"n":13628,"o":11.99,"t":"2026-10-16T04:00:00Z","v":1102496,"vw":11.769646},{"c":11.98,"h":12.26,"l":11.87,"n":12372,"o":12.15,"t":"2026-10-19T04:00:00Z","v":1112377,"vw":12.02507},{"c":11.85,"h":12.07,"l":11.56,"n":9299,"o":11.745,"t":"2026-10-20T04:00:00Z","v":740925,"vw":11.897654},{"c":11.92,"h":12.11,"l":11.77,"n":10703,"o":12.11,"t":"2026-10-21T04:00:00Z","v":838368,"vw":11.897519},{"c":11.1,"h":11.54,"l":10.9009,"n":16890,"o":11.42,"t":"2026-10-22T04:00:00Z","v":1850887,"vw":11.10386}],"volatilityBars":[{"c":14.5,"h":14.69,"l":14.5,"n":23,"o":14.54,"t":"2026-09-22T08:00:00Z","v":3211,"vw":14.527857},{"c":14.28,"h":14.3,"l":14.25,"n":8,"o":14.27,"t":"2026-09-22T08:30:00Z","v":1967,"vw":14.270005},{"c":14.55,"h":14.55,"l":14.55,"n":1,"o":14.55,"t":"2026-09-22T08:45:00Z","v":334,"vw":14.55},{"c":14.55,"h":14.58,"l":14.54,"n":4,"o":14.54,"t":"2026-09-22T09:45:00Z","v":921,"vw":14.556048},{"c":14.58,"h":14.58,"l":14.54,"n":4,"o":14.54,"t":"2026-09-22T10:00:00Z","v":2341,"vw":14.574637},{"c":14.6,"h":14.6,"l":14.6,"n":7,"o":14.6,"t":"2026-09-22T10:45:00Z","v":916,"vw":14.6},{"c":14.53,"h":14.6,"l":14.53,"n":3,"o":14.6,"t":"2026-09-22T11:00:00Z","v":689,"vw":14.573541},{"c":14.5225,"h":14.55,"l":14.52,"n":7,"o":14.55,"t":"2026-09-22T11:45:00Z","v":1429,"vw":14.528119},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-09-22T12:15:00Z","v":100,"vw":14.45},{"c":14.44,"h":14.47,"l":14.44,"n":6,"o":14.47,"t":"2026-09-22T12:30:00Z","v":920,"vw":14.466739},{"c":14.41,"h":14.41,"l":14.4,"n":4,"o":14.4,"t":"2026-09-22T13:00:00Z","v":447,"vw":14.407748},{"c":14.61,"h":14.7,"l":14.4056,"n":505,"o":14.43,"t":"2026-09-22T13:30:00Z","v":64399,"vw":14.592816},{"c":14.625,"h":14.6699,"l":14.5301,"n":415,"o":14.61,"t":"2026-09-22T13:45:00Z","v":28298,"vw":14.5883},{"c":14.67,"h":14.69,"l":14.55,"n":421,"o":14.625,"t":"2026-09-22T14:00:00Z","v":45543,"vw":14.618259},{"c":14.765,"h":14.79,"l":14.6309,"n":296,"o":14.67,"t":"2026-09-22T14:15:00Z","v":32650,"vw":14.709921},{"c":14.63,"h":14.7877,"l":14.6166,"n":299,"o":14.76,"t":"2026-09-22T14:30:00Z","v":25228,"vw":14.703129},{"c":14.5976,"h":14.635,"l":14.5843,"n":568,"o":14.61,"t":"2026-09-22T14:45:00Z","v":79258,"vw":14.600289},{"c":14.66,"h":14.66,"l":14.59,"n":337,"o":14.6001,"t":"2026-09-22T15:00:00Z","v":21893,"vw":14.629},{"c":14.59,"h":14.665,"l":14.56,"n":274,"o":14.665,"t":"2026-09-22T15:15:00Z","v":22069,"vw":14.611122},{"c":14.595,"h":14.61,"l":14.58,"n":232,"o":14.59,"t":"2026-09-22T15:30:00Z","v":17698,"vw":14.592173},{"c":14.63,"h":14.63,"l":14.5901,"n":164,"o":14.6,"t":"2026-09-22T15:45:00Z","v":13037,"vw":14.611166},{"c":14.6357,"h":14.72,"l":14.605,"n":367,"o":14.6201,"t":"2026-09-22T16:00:00Z","v":26914,"vw":14.670065},{"c":14.61,"h":14.675,"l":14.61,"n":241,"o":14.6367,"t":"2026-09-22T16:15:00Z","v":14881,"vw":14.64578},{"c":14.625,"h":14.635,"l":14.6007,"n":127,"o":14.6007,"t":"2026-09-22T16:30:00Z","v":8211,"vw":14.62011},{"c":14.645,"h":14.65,"l":14.615,"n":205,"o":14.625,"t":"2026-09-22T16:45:00Z","v":9948,"vw":14.632241},{"c":14.65,"h":14.66,"l":14.62,"n":216,"o":14.64,"t":"2026-09-22T17:00:00Z","v":13527,"vw":14.651426},{"c":14.6114,"h":14.65,"l":14.6,"n":145,"o":14.64,"t":"2026-09-22T17:15:00Z","v":8578,"vw":14.636962},{"c":14.63,"h":14.635,"l":14.615,"n":176,"o":14.615,"t":"2026-09-22T17:30:00Z","v":8681,"vw":14.622142},{"c":14.64,"h":14.67,"l":14.6001,"n":218,"o":14.63,"t":"2026-09-22T17:45:00Z","v":18603,"vw":14.645578},{"c":14.64,"h":14.65,"l":14.61,"n":232,"o":14.65,"t":"2026-09-22T18:00:00Z","v":16027,"vw":14.636882},{"c":14.635,"h":14.65,"l":14.63,"n":142,"o":14.635,"t":"2026-09-22T18:15:00Z","v":6567,"vw":14.638997},{"c":14.645,"h":14.665,"l":14.63,"n":261,"o":14.63,"t":"2026-09-22T18:30:00Z","v":15292,"vw":14.644198},{"c":14.66,"h":14.67,"l":14.63,"n":210,"o":14.64,"t":"2026-09-22T18:45:00Z","v":13832,"vw":14.652989},{"c":14.7097,"h":14.74,"l":14.67,"n":416,"o":14.67,"t":"2026-09-22T19:00:00Z","v":32704,"vw":14.70722},{"c":14.64,"h":14.7097,"l":14.64,"n":422,"o":14.7097,"t":"2026-09-22T19:15:00Z","v":24595,"vw":14.677848},{"c":14.68,"h":14.68,"l":14.64,"n":371,"o":14.64,"t":"2026-09-22T19:30:00Z","v":23332,"vw":14.660985},{"c":14.71,"h":14.755,"l":14.675,"n":1242,"o":14.6778,"t":"2026-09-22T19:45:00Z","v":91209,"vw":14.717823},{"c":14.71,"h":14.71,"l":14.71,"n":18,"o":14.71,"t":"2026-09-22T20:00:00Z","v":74557,"vw":14.71},{"c":14.6999,"h":14.6999,"l":14.6999,"n":2,"o":14.6999,"t":"2026-09-22T21:00:00Z","v":103,"vw":14.6999},{"c":14.71,"h":14.71,"l":14.71,"n":1,"o":14.71,"t":"2026-09-22T22:00:00Z","v":200,"vw":14.71},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-09-22T23:30:00Z","v":100,"vw":14.75},{"c":14.67,"h":14.67,"l":14.67,"n":2,"o":14.67,"t":"2026-09-23T08:00:00Z","v":101,"vw":14.67},{"c":14.65,"h":14.65,"l":14.65,"n":5,"o":14.65,"t":"2026-09-23T11:00:00Z","v":301,"vw":14.65},{"c":14.5,"h":14.5,"l":14.5,"n":13,"o":14.5,"t":"2026-09-23T11:30:00Z","v":415,"vw":14.5},{"c":14.39,"h":14.41,"l":14.39,"n":2,"o":14.41,"t":"2026-09-23T12:15:00Z","v":267,"vw":14.397491},{"c":14.68,"h":14.68,"l":14.68,"n":1,"o":14.68,"t":"2026-09-23T12:45:00Z","v":100,"vw":14.68},{"c":14.2778,"h":14.64,"l":14.2778,"n":521,"o":14.6,"t":"2026-09-23T13:30:00Z","v":63003,"vw":14.421649},{"c":14.27,"h":14.32,"l":14.17,"n":347,"o":14.2963,"t":"2026-09-23T13:45:00Z","v":44656,"vw":14.257421},{"c":14.149,"h":14.33,"l":14.1,"n":458,"o":14.31,"t":"2026-09-23T14:00:00Z","v":51940,"vw":14.189752},{"c":14.21,"h":14.229,"l":14.1,"n":297,"o":14.155,"t":"2026-09-23T14:15:00Z","v":38395,"vw":14.138262},{"c":14.2924,"h":14.31,"l":14.18,"n":312,"o":14.2,"t":"2026-09-23T14:30:00Z","v":45356,"vw":14.275178},{"c":14.41,"h":14.42,"l":14.29,"n":331,"o":14.31,"t":"2026-09-23T14:45:00Z","v":25249,"vw":14.362953},{"c":14.37,"h":14.41,"l":14.35,"n":189,"o":14.4,"t":"2026-09-23T15:00:00Z","v":9092,"vw":14.377703},{"c":14.38,"h":14.41,"l":14.36,"n":196,"o":14.37,"t":"2026-09-23T15:15:00Z","v":17326,"vw":14.39163},{"c":14.37,"h":14.38,"l":14.345,"n":237,"o":14.365,"t":"2026-09-23T15:30:00Z","v":12880,"vw":14.360913},{"c":14.32,"h":14.375,"l":14.29,"n":244,"o":14.37,"t":"2026-09-23T15:45:00Z","v":12707,"vw":14.328659},{"c":14.3,"h":14.31,"l":14.285,"n":204,"o":14.31,"t":"2026-09-23T16:00:00Z","v":7407,"vw":14.297443},{"c":14.26,"h":14.31,"l":14.25,"n":241,"o":14.295,"t":"2026-09-23T16:15:00Z","v":14093,"vw":14.273113},{"c":14.275,"h":14.29,"l":14.22,"n":533,"o":14.26,"t":"2026-09-23T16:30:00Z","v":53399,"vw":14.252497},{"c":14.2101,"h":14.27,"l":14.21,"n":266,"o":14.27,"t":"2026-09-23T16:45:00Z","v":15989,"vw":14.231958},{"c":14.16,"h":14.215,"l":14.135,"n":334,"o":14.21,"t":"2026-09-23T17:00:00Z","v":27347,"vw":14.174218},{"c":14.21,"h":14.23,"l":14.16,"n":200,"o":14.16,"t":"2026-09-23T17:15:00Z","v":12921,"vw":14.198253},{"c":14.28,"h":14.29,"l":14.2,"n":143,"o":14.2,"t":"2026-09-23T17:30:00Z","v":6430,"vw":14.239182},{"c":14.3,"h":14.32,"l":14.27,"n":175,"o":14.27,"t":"2026-09-23T17:45:00Z","v":10220,"vw":14.292814},{"c":14.29,"h":14.3,"l":14.2683,"n":225,"o":14.29,"t":"2026-09-23T18:00:00Z","v":18458,"vw":14.281161},{"c":14.29,"h":14.31,"l":14.285,"n":193,"o":14.285,"t":"2026-09-23T18:15:00Z","v":21707,"vw":14.299263},{"c":14.245,"h":14.2826,"l":14.23,"n":208,"o":14.282,"t":"2026-09-23T18:30:00Z","v":12404,"vw":14.249202},{"c":14.28,"h":14.28,"l":14.25,"n":103,"o":14.25,"t":"2026-09-23T18:45:00Z","v":4117,"vw":14.262373},{"c":14.265,"h":14.28,"l":14.24,"n":211,"o":14.28,"t":"2026-09-23T19:00:00Z","v":8020,"vw":14.26221},{"c":14.25,"h":14.275,"l":14.24,"n":264,"o":14.26,"t":"2026-09-23T19:15:00Z","v":13095,"vw":14.256557},{"c":14.275,"h":14.33,"l":14.255,"n":566,"o":14.255,"t":"2026-09-23T19:30:00Z","v":53231,"vw":14.295681},{"c":14.29,"h":14.31,"l":14.215,"n":1487,"o":14.275,"t":"2026-09-23T19:45:00Z","v":149195,"vw":14.261876},{"c":14.28,"h":14.28,"l":14.28,"n":16,"o":14.28,"t":"2026-09-23T20:00:00Z","v":77943,"vw":14.28},{"c":14.29,"h":14.29,"l":14.29,"n":1,"o":14.29,"t":"2026-09-23T20:45:00Z","v":250,"vw":14.29},{"c":14.14,"h":14.15,"l":14.14,"n":3,"o":14.15,"t":"2026-09-23T21:30:00Z","v":300,"vw":14.143344},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-09-24T11:00:00Z","v":100,"vw":14.1},{"c":13.9195,"h":13.9195,"l":13.9195,"n":1,"o":13.9195,"t":"2026-09-24T11:45:00Z","v":442,"vw":13.9195},{"c":13.94,"h":13.95,"l":13.76,"n":47,"o":13.92,"t":"2026-09-24T12:30:00Z","v":5700,"vw":13.897827},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-09-24T13:00:00Z","v":150,"vw":14.1},{"c":14.04,"h":14.085,"l":13.8203,"n":405,"o":13.99,"t":"2026-09-24T13:30:00Z","v":39526,"vw":13.995269},{"c":13.97,"h":14.08,"l":13.955,"n":349,"o":14.05,"t":"2026-09-24T13:45:00Z","v":16250,"vw":14.005587},{"c":14.01,"h":14.06,"l":13.95,"n":310,"o":13.97,"t":"2026-09-24T14:00:00Z","v":19431,"vw":14.015674},{"c":13.965,"h":14.03,"l":13.93,"n":249,"o":14.03,"t":"2026-09-24T14:15:00Z","v":15571,"vw":13.96085},{"c":13.94,"h":13.99,"l":13.91,"n":369,"o":13.96,"t":"2026-09-24T14:30:00Z","v":17309,"vw":13.945767},{"c":13.88,"h":13.94,"l":13.87,"n":309,"o":13.93,"t":"2026-09-24T14:45:00Z","v":20462,"vw":13.895527},{"c":13.85,"h":13.89,"l":13.84,"n":300,"o":13.88,"t":"2026-09-24T15:00:00Z","v":13437,"vw":13.868281},{"c":13.8599,"h":13.89,"l":13.83,"n":314,"o":13.85,"t":"2026-09-24T15:15:00Z","v":25617,"vw":13.866734},{"c":13.89,"h":13.89,"l":13.84,"n":379,"o":13.845,"t":"2026-09-24T15:30:00Z","v":19788,"vw":13.865071},{"c":13.9,"h":13.91,"l":13.88,"n":206,"o":13.89,"t":"2026-09-24T15:45:00Z","v":10578,"vw":13.893761},{"c":13.89,"h":13.89,"l":13.84,"n":202,"o":13.89,"t":"2026-09-24T16:00:00Z","v":11897,"vw":13.865384},{"c":14.01,"h":14.065,"l":13.89,"n":457,"o":13.89,"t":"2026-09-24T16:15:00Z","v":29967,"vw":14.00139},{"c":14.11,"h":14.15,"l":13.99,"n":414,"o":14,"t":"2026-09-24T16:30:00Z","v":25310,"vw":14.081598},{"c":14.13,"h":14.14,"l":14.08,"n":265,"o":14.08,"t":"2026-09-24T16:45:00Z","v":13801,"vw":14.117977},{"c":14.14,"h":14.19,"l":14.11,"n":410,"o":14.11,"t":"2026-09-24T17:00:00Z","v":42308,"vw":14.158521},{"c":14.15,"h":14.17,"l":14.12,"n":286,"o":14.15,"t":"2026-09-24T17:15:00Z","v":15721,"vw":14.143331},{"c":14.09,"h":14.15,"l":14.08,"n":217,"o":14.15,"t":"2026-09-24T17:30:00Z","v":11537,"vw":14.120916},{"c":14.11,"h":14.12,"l":14.06,"n":317,"o":14.09,"t":"2026-09-24T17:45:00Z","v":24219,"vw":14.0876},{"c":14.09,"h":14.1,"l":14.025,"n":343,"o":14.1,"t":"2026-09-24T18:00:00Z","v":24468,"vw":14.074534},{"c":14.14,"h":14.16,"l":14.07,"n":502,"o":14.09,"t":"2026-09-24T18:15:00Z","v":33685,"vw":14.103103},{"c":14.12,"h":14.17,"l":14.09,"n":288,"o":14.14,"t":"2026-09-24T18:30:00Z","v":18009,"vw":14.119861},{"c":14.14,"h":14.16,"l":14.12,"n":302,"o":14.12,"t":"2026-09-24T18:45:00Z","v":16160,"vw":14.142},{"c":14.055,"h":14.14,"l":14.055,"n":432,"o":14.14,"t":"2026-09-24T19:00:00Z","v":51184,"vw":14.101503},{"c":14.05,"h":14.095,"l":14.05,"n":258,"o":14.055,"t":"2026-09-24T19:15:00Z","v":12694,"vw":14.074783},{"c":14.12,"h":14.12,"l":14.045,"n":467,"o":14.045,"t":"2026-09-24T19:30:00Z","v":22633,"vw":14.083254},{"c":14.105,"h":14.135,"l":14.08,"n":1526,"o":14.115,"t":"2026-09-24T19:45:00Z","v":120040,"vw":14.108003},{"c":14.12,"h":14.12,"l":14.12,"n":9,"o":14.12,"t":"2026-09-24T20:00:00Z","v":104952,"vw":14.12},{"c":13.88,"h":13.88,"l":13.88,"n":1,"o":13.88,"t":"2026-09-24T20:30:00Z","v":500,"vw":13.88},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-09-24T21:15:00Z","v":708,"vw":14.12},{"c":14.3,"h":14.3,"l":14.3,"n":3,"o":14.3,"t":"2026-09-24T22:30:00Z","v":500,"vw":14.3},{"c":14.07,"h":14.07,"l":14.07,"n":1,"o":14.07,"t":"2026-09-24T23:15:00Z","v":147,"vw":14.07},{"c":14.05,"h":14.05,"l":14.05,"n":11,"o":14.05,"t":"2026-09-24T23:45:00Z","v":247,"vw":14.05},{"c":14.31,"h":14.38,"l":14.15,"n":33,"o":14.15,"t":"2026-09-25T11:15:00Z","v":1452,"vw":14.218278},{"c":14.32,"h":14.32,"l":14.32,"n":4,"o":14.32,"t":"2026-09-25T12:15:00Z","v":582,"vw":14.32},{"c":14.28,"h":14.28,"l":14.28,"n":1,"o":14.28,"t":"2026-09-25T12:45:00Z","v":112,"vw":14.28},{"c":14.2,"h":14.2,"l":14.2,"n":3,"o":14.2,"t":"2026-09-25T13:00:00Z","v":136,"vw":14.2},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-09-25T13:15:00Z","v":340,"vw":14.5},{"c":14.28,"h":14.34,"l":14.194,"n":241,"o":14.34,"t":"2026-09-25T13:30:00Z","v":31465,"vw":14.270183},{"c":14.35,"h":14.4,"l":14.27,"n":340,"o":14.29,"t":"2026-09-25T13:45:00Z","v":23998,"vw":14.334755},{"c":14.26,"h":14.36,"l":14.24,"n":330,"o":14.36,"t":"2026-09-25T14:00:00Z","v":17520,"vw":14.294979},{"c":14.2546,"h":14.26,"l":14.17,"n":271,"o":14.22,"t":"2026-09-25T14:15:00Z","v":19882,"vw":14.222814},{"c":14.25,"h":14.27,"l":14.2176,"n":80,"o":14.23,"t":"2026-09-25T14:30:00Z","v":4720,"vw":14.253542},{"c":14.33,"h":14.33,"l":14.26,"n":180,"o":14.26,"t":"2026-09-25T14:45:00Z","v":12120,"vw":14.28734},{"c":14.325,"h":14.36,"l":14.31,"n":276,"o":14.32,"t":"2026-09-25T15:00:00Z","v":14648,"vw":14.337069},{"c":14.37,"h":14.385,"l":14.3101,"n":278,"o":14.3199,"t":"2026-09-25T15:15:00Z","v":25571,"vw":14.353478},{"c":14.36,"h":14.4,"l":14.36,"n":416,"o":14.365,"t":"2026-09-25T15:30:00Z","v":24636,"vw":14.376539},{"c":14.47,"h":14.47,"l":14.36,"n":247,"o":14.36,"t":"2026-09-25T15:45:00Z","v":12960,"vw":14.403973},{"c":14.52,"h":14.56,"l":14.47,"n":429,"o":14.47,"t":"2026-09-25T16:00:00Z","v":35290,"vw":14.526758},{"c":14.515,"h":14.56,"l":14.48,"n":208,"o":14.55,"t":"2026-09-25T16:15:00Z","v":8351,"vw":14.509004},{"c":14.5,"h":14.5231,"l":14.47,"n":182,"o":14.52,"t":"2026-09-25T16:30:00Z","v":8732,"vw":14.491868},{"c":14.4642,"h":14.488,"l":14.4642,"n":94,"o":14.48,"t":"2026-09-25T16:45:00Z","v":8911,"vw":14.473},{"c":14.475,"h":14.485,"l":14.46,"n":268,"o":14.46,"t":"2026-09-25T17:00:00Z","v":20255,"vw":14.467965},{"c":14.42,"h":14.47,"l":14.42,"n":217,"o":14.47,"t":"2026-09-25T17:15:00Z","v":14713,"vw":14.45606},{"c":14.43,"h":14.44,"l":14.41,"n":201,"o":14.43,"t":"2026-09-25T17:30:00Z","v":8868,"vw":14.422431},{"c":14.44,"h":14.44,"l":14.43,"n":164,"o":14.435,"t":"2026-09-25T17:45:00Z","v":5298,"vw":14.439073},{"c":14.43,"h":14.45,"l":14.4283,"n":163,"o":14.45,"t":"2026-09-25T18:00:00Z","v":5707,"vw":14.434976},{"c":14.42,"h":14.435,"l":14.4001,"n":312,"o":14.43,"t":"2026-09-25T18:15:00Z","v":35724,"vw":14.422038},{"c":14.44,"h":14.44,"l":14.4101,"n":208,"o":14.42,"t":"2026-09-25T18:30:00Z","v":9421,"vw":14.427319},{"c":14.44,"h":14.44,"l":14.428,"n":146,"o":14.43,"t":"2026-09-25T18:45:00Z","v":6720,"vw":14.431736},{"c":14.5,"h":14.51,"l":14.43,"n":335,"o":14.4301,"t":"2026-09-25T19:00:00Z","v":22399,"vw":14.474275},{"c":14.455,"h":14.505,"l":14.455,"n":266,"o":14.505,"t":"2026-09-25T19:15:00Z","v":13341,"vw":14.47958},{"c":14.46,"h":14.47,"l":14.43,"n":565,"o":14.45,"t":"2026-09-25T19:30:00Z","v":43522,"vw":14.453192},{"c":14.43,"h":14.505,"l":14.42,"n":1030,"o":14.46,"t":"2026-09-25T19:45:00Z","v":73355,"vw":14.468868},{"c":14.44,"h":14.44,"l":14.44,"n":11,"o":14.44,"t":"2026-09-25T20:00:00Z","v":36514,"vw":14.44},{"c":14.39,"h":14.39,"l":14.39,"n":2,"o":14.39,"t":"2026-09-25T20:15:00Z","v":500,"vw":14.39},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-09-25T21:45:00Z","v":200,"vw":14.4},{"c":14.54,"h":14.54,"l":14.54,"n":1,"o":14.54,"t":"2026-09-25T22:45:00Z","v":500,"vw":14.54},{"c":14.14,"h":14.28,"l":14.13,"n":9,"o":14.22,"t":"2026-09-28T08:00:00Z","v":1011,"vw":14.176},{"c":14.12,"h":14.14,"l":14.12,"n":3,"o":14.14,"t":"2026-09-28T08:45:00Z","v":728,"vw":14.128226},{"c":14,"h":14.06,"l":14,"n":5,"o":14.06,"t":"2026-09-28T09:00:00Z","v":2344,"vw":14.0169},{"c":14.15,"h":14.17,"l":14.05,"n":10,"o":14.17,"t":"2026-09-28T11:00:00Z","v":2613,"vw":14.103893},{"c":14.23,"h":14.23,"l":14.23,"n":2,"o":14.23,"t":"2026-09-28T12:00:00Z","v":200,"vw":14.23},{"c":14.1138,"h":14.1138,"l":14.1138,"n":2,"o":14.1138,"t":"2026-09-28T12:15:00Z","v":160,"vw":14.1138},{"c":14.38,"h":14.38,"l":14.38,"n":2,"o":14.38,"t":"2026-09-28T13:00:00Z","v":106,"vw":14.38},{"c":14.35,"h":14.35,"l":14.35,"n":4,"o":14.35,"t":"2026-09-28T13:15:00Z","v":401,"vw":14.35},{"c":13.975,"h":14.4,"l":13.9605,"n":399,"o":14.39,"t":"2026-09-28T13:30:00Z","v":34785,"vw":14.165844},{"c":14.05,"h":14.05,"l":13.915,"n":360,"o":13.9678,"t":"2026-09-28T13:45:00Z","v":38540,"vw":13.988755},{"c":13.87,"h":14.04,"l":13.87,"n":542,"o":14.03,"t":"2026-09-28T14:00:00Z","v":45088,"vw":13.996964},{"c":13.88,"h":13.97,"l":13.88,"n":264,"o":13.898,"t":"2026-09-28T14:15:00Z","v":32655,"vw":13.922617},{"c":13.855,"h":13.9399,"l":13.84,"n":305,"o":13.898,"t":"2026-09-28T14:30:00Z","v":22706,"vw":13.888016},{"c":13.8968,"h":13.91,"l":13.79,"n":430,"o":13.835,"t":"2026-09-28T14:45:00Z","v":29339,"vw":13.829712},{"c":13.84,"h":13.895,"l":13.81,"n":581,"o":13.895,"t":"2026-09-28T15:00:00Z","v":127049,"vw":13.832496},{"c":13.88,"h":13.89,"l":13.8,"n":328,"o":13.83,"t":"2026-09-28T15:15:00Z","v":26208,"vw":13.836724},{"c":13.865,"h":13.89,"l":13.855,"n":181,"o":13.885,"t":"2026-09-28T15:30:00Z","v":10122,"vw":13.873886},{"c":13.915,"h":13.915,"l":13.855,"n":278,"o":13.87,"t":"2026-09-28T15:45:00Z","v":37848,"vw":13.870285},{"c":13.89,"h":13.92,"l":13.88,"n":344,"o":13.92,"t":"2026-09-28T16:00:00Z","v":42009,"vw":13.898482},{"c":14.0999,"h":14.1,"l":13.895,"n":349,"o":13.895,"t":"2026-09-28T16:15:00Z","v":17667,"vw":14.00409},{"c":14.0199,"h":14.07,"l":14.01,"n":183,"o":14.07,"t":"2026-09-28T16:30:00Z","v":15830,"vw":14.043938},{"c":13.97,"h":14.03,"l":13.96,"n":178,"o":14.02,"t":"2026-09-28T16:45:00Z","v":9600,"vw":13.992439},{"c":14.04,"h":14.05,"l":13.94,"n":306,"o":13.965,"t":"2026-09-28T17:00:00Z","v":12315,"vw":13.989361},{"c":13.99,"h":14.055,"l":13.99,"n":180,"o":14.03,"t":"2026-09-28T17:15:00Z","v":7477,"vw":14.012205},{"c":14.04,"h":14.04,"l":13.9995,"n":114,"o":13.9995,"t":"2026-09-28T17:30:00Z","v":7789,"vw":14.018644},{"c":14.07,"h":14.07,"l":14.04,"n":112,"o":14.04,"t":"2026-09-28T17:45:00Z","v":4751,"vw":14.055848},{"c":14.055,"h":14.07,"l":14.05,"n":173,"o":14.07,"t":"2026-09-28T18:00:00Z","v":5886,"vw":14.059055},{"c":14.025,"h":14.055,"l":14.0201,"n":93,"o":14.055,"t":"2026-09-28T18:15:00Z","v":3714,"vw":14.033727},{"c":14.02,"h":14.035,"l":14,"n":211,"o":14.03,"t":"2026-09-28T18:30:00Z","v":7924,"vw":14.020296},{"c":14.05,"h":14.05,"l":14.02,"n":170,"o":14.02,"t":"2026-09-28T18:45:00Z","v":6380,"vw":14.025344},{"c":14.02,"h":14.0492,"l":14.02,"n":205,"o":14.04,"t":"2026-09-28T19:00:00Z","v":12835,"vw":14.033315},{"c":14.03,"h":14.04,"l":14.01,"n":190,"o":14.02,"t":"2026-09-28T19:15:00Z","v":13714,"vw":14.025114},{"c":13.985,"h":14.05,"l":13.97,"n":365,"o":14.025,"t":"2026-09-28T19:30:00Z","v":28448,"vw":14.006662},{"c":13.95,"h":13.99,"l":13.94,"n":1000,"o":13.98,"t":"2026-09-28T19:45:00Z","v":58839,"vw":13.971107},{"c":14.11,"h":14.11,"l":13.96,"n":21,"o":13.96,"t":"2026-09-28T20:00:00Z","v":79738,"vw":13.96059},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-09-28T20:30:00Z","v":400,"vw":14.12},{"c":14,"h":14,"l":13.75,"n":3,"o":13.75,"t":"2026-09-29T08:00:00Z","v":270,"vw":13.9},{"c":14.1,"h":14.1,"l":14.1,"n":10,"o":14.1,"t":"2026-09-29T11:00:00Z","v":320,"vw":14.1},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-09-29T11:30:00Z","v":100,"vw":14.1},{"c":14.0901,"h":14.0901,"l":14.0901,"n":1,"o":14.0901,"t":"2026-09-29T12:00:00Z","v":200,"vw":14.0901},{"c":14.09,"h":14.09,"l":14.09,"n":1,"o":14.09,"t":"2026-09-29T12:15:00Z","v":100,"vw":14.09},{"c":14.1,"h":14.11,"l":13.98,"n":604,"o":14.11,"t":"2026-09-29T13:30:00Z","v":36411,"vw":14.048259},{"c":14.17,"h":14.25,"l":14.08,"n":481,"o":14.09,"t":"2026-09-29T13:45:00Z","v":40601,"vw":14.185847},{"c":14.17,"h":14.225,"l":14.14,"n":381,"o":14.165,"t":"2026-09-29T14:00:00Z","v":22943,"vw":14.185619},{"c":14.28,"h":14.315,"l":14.17,"n":476,"o":14.17,"t":"2026-09-29T14:15:00Z","v":32152,"vw":14.240797},{"c":14.31,"h":14.36,"l":14.27,"n":586,"o":14.285,"t":"2026-09-29T14:30:00Z","v":37186,"vw":14.300776},{"c":14.29,"h":14.32,"l":14.26,"n":290,"o":14.32,"t":"2026-09-29T14:45:00Z","v":14984,"vw":14.297255},{"c":14.2205,"h":14.29,"l":14.185,"n":287,"o":14.29,"t":"2026-09-29T15:00:00Z","v":19286,"vw":14.222068},{"c":14.175,"h":14.24,"l":14.15,"n":369,"o":14.24,"t":"2026-09-29T15:15:00Z","v":20147,"vw":14.181948},{"c":14.23,"h":14.27,"l":14.17,"n":332,"o":14.17,"t":"2026-09-29T15:30:00Z","v":14162,"vw":14.219885},{"c":14.2,"h":14.24,"l":14.1798,"n":381,"o":14.22,"t":"2026-09-29T15:45:00Z","v":23985,"vw":14.201075},{"c":14.17,"h":14.205,"l":14.17,"n":268,"o":14.195,"t":"2026-09-29T16:00:00Z","v":30605,"vw":14.196226},{"c":14.18,"h":14.18,"l":14.15,"n":198,"o":14.16,"t":"2026-09-29T16:15:00Z","v":8958,"vw":14.156032},{"c":14.13,"h":14.17,"l":14.13,"n":176,"o":14.17,"t":"2026-09-29T16:30:00Z","v":10628,"vw":14.156038},{"c":14.125,"h":14.14,"l":14.1,"n":204,"o":14.125,"t":"2026-09-29T16:45:00Z","v":10529,"vw":14.118556},{"c":14.125,"h":14.14,"l":14.0999,"n":225,"o":14.12,"t":"2026-09-29T17:00:00Z","v":12555,"vw":14.11546},{"c":14.17,"h":14.175,"l":14.11,"n":156,"o":14.125,"t":"2026-09-29T17:15:00Z","v":8474,"vw":14.141682},{"c":14.17,"h":14.17,"l":14.14,"n":176,"o":14.16,"t":"2026-09-29T17:30:00Z","v":12794,"vw":14.151288},{"c":14.1178,"h":14.17,"l":14.1178,"n":154,"o":14.17,"t":"2026-09-29T17:45:00Z","v":6214,"vw":14.142995},{"c":14.195,"h":14.205,"l":14.14,"n":657,"o":14.14,"t":"2026-09-29T18:00:00Z","v":59872,"vw":14.193608},{"c":14.17,"h":14.21,"l":14.17,"n":199,"o":14.2,"t":"2026-09-29T18:15:00Z","v":11970,"vw":14.194326},{"c":14.22,"h":14.23,"l":14.15,"n":190,"o":14.175,"t":"2026-09-29T18:30:00Z","v":13667,"vw":14.196449},{"c":14.205,"h":14.22,"l":14.2,"n":164,"o":14.215,"t":"2026-09-29T18:45:00Z","v":9344,"vw":14.208594},{"c":14.17,"h":14.215,"l":14.17,"n":282,"o":14.2,"t":"2026-09-29T19:00:00Z","v":14147,"vw":14.191052},{"c":14.19,"h":14.205,"l":14.175,"n":176,"o":14.175,"t":"2026-09-29T19:15:00Z","v":8085,"vw":14.190704},{"c":14.12,"h":14.18,"l":14.12,"n":385,"o":14.18,"t":"2026-09-29T19:30:00Z","v":21983,"vw":14.155784},{"c":14.105,"h":14.13,"l":14.06,"n":1307,"o":14.12,"t":"2026-09-29T19:45:00Z","v":97586,"vw":14.098375},{"c":14.1,"h":14.1,"l":14.1,"n":16,"o":14.1,"t":"2026-09-29T20:00:00Z","v":86706,"vw":14.1},{"c":14.47,"h":14.47,"l":14.47,"n":1,"o":14.47,"t":"2026-09-30T11:15:00Z","v":1000,"vw":14.47},{"c":14.408,"h":14.408,"l":14.408,"n":1,"o":14.408,"t":"2026-09-30T11:30:00Z","v":2000,"vw":14.408},{"c":14.27,"h":14.27,"l":14.27,"n":1,"o":14.27,"t":"2026-09-30T12:00:00Z","v":188,"vw":14.27},{"c":14.25,"h":14.28,"l":14.25,"n":8,"o":14.28,"t":"2026-09-30T12:45:00Z","v":1398,"vw":14.259497},{"c":14.26,"h":14.26,"l":14.26,"n":1,"o":14.26,"t":"2026-09-30T13:00:00Z","v":147,"vw":14.26},{"c":14.25,"h":14.25,"l":14.25,"n":2,"o":14.25,"t":"2026-09-30T13:15:00Z","v":153,"vw":14.25},{"c":14.2,"h":14.295,"l":14.145,"n":360,"o":14.23,"t":"2026-09-30T13:30:00Z","v":35025,"vw":14.220218},{"c":14.19,"h":14.21,"l":14.16,"n":219,"o":14.21,"t":"2026-09-30T13:45:00Z","v":15438,"vw":14.182816},{"c":14.16,"h":14.25,"l":14.11,"n":426,"o":14.21,"t":"2026-09-30T14:00:00Z","v":39505,"vw":14.169419},{"c":14.16,"h":14.19,"l":14.14,"n":217,"o":14.165,"t":"2026-09-30T14:15:00Z","v":11106,"vw":14.154003},{"c":14.1602,"h":14.175,"l":14.105,"n":359,"o":14.17,"t":"2026-09-30T14:30:00Z","v":23756,"vw":14.141273},{"c":14.225,"h":14.24,"l":14.16,"n":153,"o":14.16,"t":"2026-09-30T14:45:00Z","v":10765,"vw":14.20489},{"c":14.17,"h":14.2399,"l":14.17,"n":300,"o":14.2399,"t":"2026-09-30T15:00:00Z","v":20009,"vw":14.206221},{"c":14.15,"h":14.19,"l":14.1208,"n":442,"o":14.18,"t":"2026-09-30T15:15:00Z","v":31626,"vw":14.153828},{"c":14.13,"h":14.17,"l":14.13,"n":201,"o":14.16,"t":"2026-09-30T15:30:00Z","v":21263,"vw":14.152118},{"c":14.135,"h":14.1492,"l":14.1,"n":286,"o":14.125,"t":"2026-09-30T15:45:00Z","v":21487,"vw":14.129311},{"c":14.22,"h":14.22,"l":14.135,"n":340,"o":14.145,"t":"2026-09-30T16:00:00Z","v":37384,"vw":14.16493},{"c":14.185,"h":14.21,"l":14.18,"n":219,"o":14.21,"t":"2026-09-30T16:15:00Z","v":14525,"vw":14.19313},{"c":14.2,"h":14.21,"l":14.165,"n":224,"o":14.18,"t":"2026-09-30T16:30:00Z","v":14876,"vw":14.184185},{"c":14.19,"h":14.2,"l":14.1809,"n":95,"o":14.2,"t":"2026-09-30T16:45:00Z","v":3929,"vw":14.194304},{"c":14.17,"h":14.2,"l":14.17,"n":190,"o":14.19,"t":"2026-09-30T17:00:00Z","v":9593,"vw":14.184561},{"c":14.12,"h":14.17,"l":14.11,"n":261,"o":14.17,"t":"2026-09-30T17:15:00Z","v":14775,"vw":14.127284},{"c":14.18,"h":14.185,"l":14.12,"n":233,"o":14.12,"t":"2026-09-30T17:30:00Z","v":13647,"vw":14.150211},{"c":14.17,"h":14.2,"l":14.16,"n":266,"o":14.18,"t":"2026-09-30T17:45:00Z","v":15744,"vw":14.179991},{"c":14.15,"h":14.16,"l":14.14,"n":168,"o":14.16,"t":"2026-09-30T18:00:00Z","v":7784,"vw":14.148655},{"c":14.13,"h":14.15,"l":14.12,"n":456,"o":14.13,"t":"2026-09-30T18:15:00Z","v":26223,"vw":14.13382},{"c":14.12,"h":14.145,"l":14.105,"n":318,"o":14.12,"t":"2026-09-30T18:30:00Z","v":24367,"vw":14.128032},{"c":14.095,"h":14.1298,"l":14.08,"n":415,"o":14.1298,"t":"2026-09-30T18:45:00Z","v":37390,"vw":14.096451},{"c":14.1,"h":14.11,"l":14.08,"n":380,"o":14.09,"t":"2026-09-30T19:00:00Z","v":33324,"vw":14.089887},{"c":14.06,"h":14.09,"l":14.06,"n":443,"o":14.09,"t":"2026-09-30T19:15:00Z","v":36537,"vw":14.072538},{"c":14.095,"h":14.105,"l":14.06,"n":823,"o":14.06,"t":"2026-09-30T19:30:00Z","v":74690,"vw":14.086445},{"c":14.06,"h":14.11,"l":14.045,"n":1789,"o":14.095,"t":"2026-09-30T19:45:00Z","v":157454,"vw":14.073953},{"c":14.06,"h":14.07,"l":14.06,"n":17,"o":14.07,"t":"2026-09-30T20:00:00Z","v":194248,"vw":14.069928},{"c":14,"h":14.0001,"l":14,"n":7,"o":14.0001,"t":"2026-09-30T20:15:00Z","v":2123,"vw":14.000005},{"c":14.0232,"h":14.0232,"l":14.0232,"n":1,"o":14.0232,"t":"2026-09-30T21:45:00Z","v":100,"vw":14.0232},{"c":14.42,"h":14.49,"l":14.09,"n":23,"o":14.09,"t":"2026-10-01T08:00:00Z","v":3496,"vw":14.370544},{"c":14.3,"h":14.3,"l":14.3,"n":27,"o":14.3,"t":"2026-10-01T09:15:00Z","v":449,"vw":14.3},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-01T09:30:00Z","v":200,"vw":14.3},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-01T10:00:00Z","v":140,"vw":14.25},{"c":14.35,"h":14.36,"l":14.31,"n":5,"o":14.31,"t":"2026-10-01T10:15:00Z","v":2559,"vw":14.349215},{"c":14.21,"h":14.4435,"l":14.21,"n":16,"o":14.4435,"t":"2026-10-01T11:00:00Z","v":3285,"vw":14.248748},{"c":14.17,"h":14.17,"l":14.17,"n":1,"o":14.17,"t":"2026-10-01T12:45:00Z","v":583,"vw":14.17},{"c":14.07,"h":14.21,"l":14.07,"n":5,"o":14.21,"t":"2026-10-01T13:00:00Z","v":454,"vw":14.145},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-01T13:15:00Z","v":500,"vw":14.15},{"c":14.14,"h":14.23,"l":14.13,"n":572,"o":14.2,"t":"2026-10-01T13:30:00Z","v":41827,"vw":14.190127},{"c":14.12,"h":14.19,"l":14.06,"n":338,"o":14.18,"t":"2026-10-01T13:45:00Z","v":23006,"vw":14.105968},{"c":14.04,"h":14.1,"l":13.91,"n":300,"o":14.1,"t":"2026-10-01T14:00:00Z","v":31983,"vw":14.040002},{"c":14.09,"h":14.09,"l":13.98,"n":259,"o":14.08,"t":"2026-10-01T14:15:00Z","v":15649,"vw":14.055936},{"c":14.18,"h":14.22,"l":14.07,"n":352,"o":14.07,"t":"2026-10-01T14:30:00Z","v":31385,"vw":14.163613},{"c":14.16,"h":14.24,"l":14.14,"n":291,"o":14.178,"t":"2026-10-01T14:45:00Z","v":14933,"vw":14.176901},{"c":14.1,"h":14.16,"l":14.0905,"n":293,"o":14.14,"t":"2026-10-01T15:00:00Z","v":23963,"vw":14.121539},{"c":14.2,"h":14.235,"l":14.11,"n":1583,"o":14.11,"t":"2026-10-01T15:15:00Z","v":119548,"vw":14.19766},{"c":14.12,"h":14.2,"l":14.1,"n":324,"o":14.198,"t":"2026-10-01T15:30:00Z","v":24155,"vw":14.171896},{"c":14.21,"h":14.23,"l":14.11,"n":245,"o":14.115,"t":"2026-10-01T15:45:00Z","v":16334,"vw":14.154644},{"c":14.22,"h":14.25,"l":14.21,"n":308,"o":14.228,"t":"2026-10-01T16:00:00Z","v":15491,"vw":14.229767},{"c":14.285,"h":14.295,"l":14.23,"n":204,"o":14.23,"t":"2026-10-01T16:15:00Z","v":14089,"vw":14.260581},{"c":14.278,"h":14.32,"l":14.27,"n":229,"o":14.285,"t":"2026-10-01T16:30:00Z","v":14514,"vw":14.292892},{"c":14.22,"h":14.29,"l":14.205,"n":323,"o":14.2707,"t":"2026-10-01T16:45:00Z","v":20060,"vw":14.232622},{"c":14.25,"h":14.255,"l":14.21,"n":250,"o":14.23,"t":"2026-10-01T17:00:00Z","v":11332,"vw":14.23689},{"c":14.42,"h":14.42,"l":14.245,"n":185,"o":14.245,"t":"2026-10-01T17:15:00Z","v":16875,"vw":14.390383},{"c":14.46,"h":14.47,"l":14.4,"n":568,"o":14.42,"t":"2026-10-01T17:30:00Z","v":45548,"vw":14.436915},{"c":14.425,"h":14.485,"l":14.415,"n":397,"o":14.45,"t":"2026-10-01T17:45:00Z","v":40188,"vw":14.468241},{"c":14.36,"h":14.42,"l":14.3199,"n":246,"o":14.42,"t":"2026-10-01T18:00:00Z","v":14868,"vw":14.366418},{"c":14.45,"h":14.46,"l":14.365,"n":380,"o":14.375,"t":"2026-10-01T18:15:00Z","v":21814,"vw":14.400163},{"c":14.43,"h":14.52,"l":14.43,"n":450,"o":14.445,"t":"2026-10-01T18:30:00Z","v":26048,"vw":14.47683},{"c":14.455,"h":14.46,"l":14.43,"n":304,"o":14.435,"t":"2026-10-01T18:45:00Z","v":17255,"vw":14.44266},{"c":14.42,"h":14.45,"l":14.42,"n":301,"o":14.45,"t":"2026-10-01T19:00:00Z","v":14932,"vw":14.430482},{"c":14.455,"h":14.455,"l":14.415,"n":291,"o":14.415,"t":"2026-10-01T19:15:00Z","v":18806,"vw":14.436729},{"c":14.45,"h":14.48,"l":14.435,"n":440,"o":14.4599,"t":"2026-10-01T19:30:00Z","v":22676,"vw":14.458208},{"c":14.44,"h":14.49,"l":14.395,"n":2744,"o":14.45,"t":"2026-10-01T19:45:00Z","v":205374,"vw":14.445174},{"c":14.45,"h":14.45,"l":14.45,"n":10,"o":14.45,"t":"2026-10-01T20:00:00Z","v":80688,"vw":14.45},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-10-01T20:30:00Z","v":250,"vw":14.45},{"c":14.45,"h":14.46,"l":14.45,"n":8,"o":14.46,"t":"2026-10-01T23:00:00Z","v":1503,"vw":14.456064},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-01T23:45:00Z","v":100,"vw":14.6},{"c":14.55,"h":14.6,"l":14.55,"n":12,"o":14.6,"t":"2026-10-02T08:00:00Z","v":1141,"vw":14.586208},{"c":14.6929,"h":14.6929,"l":14.6929,"n":1,"o":14.6929,"t":"2026-10-02T08:15:00Z","v":200,"vw":14.6929},{"c":14.69,"h":14.69,"l":14.69,"n":8,"o":14.69,"t":"2026-10-02T10:15:00Z","v":752,"vw":14.69},{"c":14.7,"h":14.7,"l":14.7,"n":3,"o":14.7,"t":"2026-10-02T10:30:00Z","v":200,"vw":14.7},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-02T11:15:00Z","v":700,"vw":14.7},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-10-02T11:30:00Z","v":100,"vw":14.62},{"c":14.8,"h":14.98,"l":14.66,"n":46,"o":14.75,"t":"2026-10-02T12:30:00Z","v":9509,"vw":14.816589},{"c":14.88,"h":14.93,"l":14.83,"n":18,"o":14.85,"t":"2026-10-02T12:45:00Z","v":2342,"vw":14.885106},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-10-02T13:00:00Z","v":100,"vw":14.94},{"c":14.94,"h":14.98,"l":14.82,"n":16,"o":14.98,"t":"2026-10-02T13:15:00Z","v":3023,"vw":14.969969},{"c":14.98,"h":15.05,"l":14.75,"n":1209,"o":14.97,"t":"2026-10-02T13:30:00Z","v":136356,"vw":14.945701},{"c":14.96,"h":15.01,"l":14.91,"n":925,"o":15,"t":"2026-10-02T13:45:00Z","v":65154,"vw":14.957359},{"c":15.06,"h":15.06,"l":14.91,"n":749,"o":14.91,"t":"2026-10-02T14:00:00Z","v":63394,"vw":15.003984},{"c":15.01,"h":15.065,"l":15.01,"n":425,"o":15.06,"t":"2026-10-02T14:15:00Z","v":30190,"vw":15.040537},{"c":14.97,"h":15.005,"l":14.95,"n":378,"o":15.005,"t":"2026-10-02T14:30:00Z","v":25631,"vw":14.9853},{"c":14.975,"h":14.995,"l":14.895,"n":472,"o":14.97,"t":"2026-10-02T14:45:00Z","v":44932,"vw":14.956407},{"c":14.96,"h":14.99,"l":14.92,"n":356,"o":14.955,"t":"2026-10-02T15:00:00Z","v":21082,"vw":14.961211},{"c":14.94,"h":14.97,"l":14.865,"n":614,"o":14.97,"t":"2026-10-02T15:15:00Z","v":61198,"vw":14.896325},{"c":15.04,"h":15.07,"l":14.915,"n":570,"o":14.94,"t":"2026-10-02T15:30:00Z","v":49311,"vw":14.988455},{"c":15.16,"h":15.23,"l":15.055,"n":732,"o":15.055,"t":"2026-10-02T15:45:00Z","v":60746,"vw":15.151997},{"c":15.16,"h":15.22,"l":15.115,"n":531,"o":15.155,"t":"2026-10-02T16:00:00Z","v":51793,"vw":15.174647},{"c":15.13,"h":15.2,"l":15.13,"n":390,"o":15.15,"t":"2026-10-02T16:15:00Z","v":35715,"vw":15.158168},{"c":15.1799,"h":15.235,"l":15.12,"n":422,"o":15.12,"t":"2026-10-02T16:30:00Z","v":78791,"vw":15.19183},{"c":15.28,"h":15.2801,"l":15.1776,"n":483,"o":15.18,"t":"2026-10-02T16:45:00Z","v":44834,"vw":15.237754},{"c":15.22,"h":15.315,"l":15.22,"n":345,"o":15.2799,"t":"2026-10-02T17:00:00Z","v":43887,"vw":15.283952},{"c":15.23,"h":15.26,"l":15.22,"n":246,"o":15.23,"t":"2026-10-02T17:15:00Z","v":15618,"vw":15.239691},{"c":15.22,"h":15.24,"l":15.2,"n":236,"o":15.22,"t":"2026-10-02T17:30:00Z","v":15282,"vw":15.216268},{"c":15.295,"h":15.295,"l":15.21,"n":216,"o":15.22,"t":"2026-10-02T17:45:00Z","v":11238,"vw":15.261588},{"c":15.27,"h":15.29,"l":15.24,"n":312,"o":15.29,"t":"2026-10-02T18:00:00Z","v":18591,"vw":15.265776},{"c":15.28,"h":15.29,"l":15.245,"n":452,"o":15.2796,"t":"2026-10-02T18:15:00Z","v":38442,"vw":15.262503},{"c":15.275,"h":15.29,"l":15.235,"n":334,"o":15.2855,"t":"2026-10-02T18:30:00Z","v":36879,"vw":15.26211},{"c":15.28,"h":15.29,"l":15.265,"n":335,"o":15.28,"t":"2026-10-02T18:45:00Z","v":22853,"vw":15.274509},{"c":15.27,"h":15.3095,"l":15.2592,"n":368,"o":15.28,"t":"2026-10-02T19:00:00Z","v":27887,"vw":15.287338},{"c":15.26,"h":15.285,"l":15.2508,"n":398,"o":15.26,"t":"2026-10-02T19:15:00Z","v":18316,"vw":15.26844},{"c":15.265,"h":15.325,"l":15.255,"n":627,"o":15.255,"t":"2026-10-02T19:30:00Z","v":48354,"vw":15.294224},{"c":15.24,"h":15.28,"l":15.2,"n":1853,"o":15.265,"t":"2026-10-02T19:45:00Z","v":212579,"vw":15.244978},{"c":15.2459,"h":15.2459,"l":15.24,"n":15,"o":15.24,"t":"2026-10-02T20:00:00Z","v":107026,"vw":15.240019},{"c":15.1,"h":15.26,"l":15.1,"n":4,"o":15.26,"t":"2026-10-02T20:45:00Z","v":677,"vw":15.153333},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-10-02T21:00:00Z","v":522,"vw":15.28},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-02T21:30:00Z","v":200,"vw":15.2},{"c":15.4,"h":15.4,"l":15.29,"n":89,"o":15.29,"t":"2026-10-02T21:45:00Z","v":4185,"vw":15.378639},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-02T22:00:00Z","v":100,"vw":15.4},{"c":15.47,"h":15.47,"l":15.47,"n":1,"o":15.47,"t":"2026-10-02T22:45:00Z","v":195,"vw":15.47},{"c":15.4476,"h":15.4476,"l":15.4476,"n":1,"o":15.4476,"t":"2026-10-02T23:00:00Z","v":325,"vw":15.4476},{"c":15.46,"h":15.5,"l":15.36,"n":22,"o":15.5,"t":"2026-10-05T08:00:00Z","v":1465,"vw":15.474248},{"c":15.35,"h":15.36,"l":15.35,"n":2,"o":15.36,"t":"2026-10-05T08:30:00Z","v":350,"vw":15.355714},{"c":15.3,"h":15.3,"l":15.25,"n":37,"o":15.27,"t":"2026-10-05T08:45:00Z","v":1925,"vw":15.288014},{"c":15.24,"h":15.5,"l":15.24,"n":19,"o":15.5,"t":"2026-10-05T09:15:00Z","v":684,"vw":15.31524},{"c":15.48,"h":15.48,"l":15.24,"n":11,"o":15.24,"t":"2026-10-05T09:30:00Z","v":1850,"vw":15.440392},{"c":15.3,"h":15.3,"l":15.3,"n":4,"o":15.3,"t":"2026-10-05T10:00:00Z","v":401,"vw":15.3},{"c":15.26,"h":15.26,"l":15.26,"n":1,"o":15.26,"t":"2026-10-05T10:45:00Z","v":500,"vw":15.26},{"c":15.19,"h":15.47,"l":15.19,"n":23,"o":15.32,"t":"2026-10-05T11:00:00Z","v":6874,"vw":15.335111},{"c":15.3,"h":15.3,"l":15.23,"n":3,"o":15.23,"t":"2026-10-05T11:15:00Z","v":1707,"vw":15.291874},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-10-05T11:30:00Z","v":460,"vw":15.33},{"c":15.2,"h":15.49,"l":15.2,"n":4,"o":15.49,"t":"2026-10-05T12:00:00Z","v":1375,"vw":15.391667},{"c":15.3535,"h":15.3605,"l":15.25,"n":6,"o":15.29,"t":"2026-10-05T12:15:00Z","v":3800,"vw":15.319186},{"c":15.19,"h":15.19,"l":15.1845,"n":2,"o":15.1845,"t":"2026-10-05T12:30:00Z","v":635,"vw":15.188701},{"c":15.25,"h":15.25,"l":15.25,"n":5,"o":15.25,"t":"2026-10-05T12:45:00Z","v":104,"vw":15.25},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-10-05T13:00:00Z","v":200,"vw":15.1},{"c":15.25,"h":15.25,"l":15.1,"n":8,"o":15.1,"t":"2026-10-05T13:15:00Z","v":1030,"vw":15.205555},{"c":14.93,"h":15.33,"l":14.92,"n":1044,"o":15.29,"t":"2026-10-05T13:30:00Z","v":100916,"vw":15.18718},{"c":14.84,"h":14.96,"l":14.78,"n":919,"o":14.93,"t":"2026-10-05T13:45:00Z","v":71982,"vw":14.842993},{"c":14.8,"h":14.85,"l":14.73,"n":520,"o":14.821,"t":"2026-10-05T14:00:00Z","v":53884,"vw":14.793314},{"c":14.865,"h":14.88,"l":14.785,"n":554,"o":14.785,"t":"2026-10-05T14:15:00Z","v":70182,"vw":14.840683},{"c":14.85,"h":14.88,"l":14.8122,"n":444,"o":14.8799,"t":"2026-10-05T14:30:00Z","v":40328,"vw":14.857201},{"c":14.905,"h":14.94,"l":14.85,"n":437,"o":14.86,"t":"2026-10-05T14:45:00Z","v":34214,"vw":14.895093},{"c":14.81,"h":14.905,"l":14.805,"n":333,"o":14.905,"t":"2026-10-05T15:00:00Z","v":26807,"vw":14.84923},{"c":14.8,"h":14.81,"l":14.765,"n":313,"o":14.81,"t":"2026-10-05T15:15:00Z","v":32369,"vw":14.786324},{"c":14.83,"h":14.83,"l":14.7898,"n":251,"o":14.805,"t":"2026-10-05T15:30:00Z","v":19625,"vw":14.808277},{"c":14.865,"h":14.88,"l":14.8021,"n":413,"o":14.82,"t":"2026-10-05T15:45:00Z","v":31049,"vw":14.849584},{"c":14.84,"h":14.88,"l":14.83,"n":321,"o":14.865,"t":"2026-10-05T16:00:00Z","v":19759,"vw":14.849677},{"c":14.83,"h":14.845,"l":14.825,"n":174,"o":14.835,"t":"2026-10-05T16:15:00Z","v":12829,"vw":14.833377},{"c":14.815,"h":14.82,"l":14.8001,"n":157,"o":14.82,"t":"2026-10-05T16:30:00Z","v":12948,"vw":14.815294},{"c":14.76,"h":14.815,"l":14.76,"n":298,"o":14.815,"t":"2026-10-05T16:45:00Z","v":19019,"vw":14.781711},{"c":14.7581,"h":14.7581,"l":14.72,"n":293,"o":14.755,"t":"2026-10-05T17:00:00Z","v":21975,"vw":14.743631},{"c":14.76,"h":14.775,"l":14.7444,"n":240,"o":14.755,"t":"2026-10-05T17:15:00Z","v":18869,"vw":14.761064},{"c":14.84,"h":14.84,"l":14.76,"n":348,"o":14.76,"t":"2026-10-05T17:30:00Z","v":31203,"vw":14.801982},{"c":14.855,"h":14.87,"l":14.845,"n":358,"o":14.845,"t":"2026-10-05T17:45:00Z","v":19821,"vw":14.860092},{"c":14.8314,"h":14.865,"l":14.83,"n":336,"o":14.855,"t":"2026-10-05T18:00:00Z","v":19891,"vw":14.843759},{"c":14.83,"h":14.855,"l":14.805,"n":319,"o":14.835,"t":"2026-10-05T18:15:00Z","v":21261,"vw":14.835669},{"c":14.815,"h":14.83,"l":14.81,"n":221,"o":14.83,"t":"2026-10-05T18:30:00Z","v":11891,"vw":14.820216},{"c":14.795,"h":14.811,"l":14.79,"n":256,"o":14.81,"t":"2026-10-05T18:45:00Z","v":18439,"vw":14.80284},{"c":14.825,"h":14.83,"l":14.8,"n":279,"o":14.8,"t":"2026-10-05T19:00:00Z","v":16505,"vw":14.81171},{"c":14.8,"h":14.825,"l":14.785,"n":397,"o":14.825,"t":"2026-10-05T19:15:00Z","v":25592,"vw":14.799712},{"c":14.75,"h":14.8,"l":14.72,"n":659,"o":14.8,"t":"2026-10-05T19:30:00Z","v":57015,"vw":14.765946},{"c":14.71,"h":14.765,"l":14.692,"n":1288,"o":14.75,"t":"2026-10-05T19:45:00Z","v":104730,"vw":14.716439},{"c":14.71,"h":14.71,"l":14.71,"n":17,"o":14.71,"t":"2026-10-05T20:00:00Z","v":77460,"vw":14.71},{"c":14.84,"h":14.84,"l":14.6,"n":4,"o":14.6,"t":"2026-10-05T20:15:00Z","v":1733,"vw":14.696998},{"c":14.83,"h":14.83,"l":14.83,"n":1,"o":14.83,"t":"2026-10-05T20:30:00Z","v":750,"vw":14.83},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-05T21:45:00Z","v":320,"vw":14.6},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-05T22:15:00Z","v":250,"vw":14.6},{"c":14.7101,"h":14.7101,"l":14.71,"n":2,"o":14.71,"t":"2026-10-05T22:30:00Z","v":400,"vw":14.71005},{"c":14.8143,"h":14.8143,"l":14.8143,"n":1,"o":14.8143,"t":"2026-10-05T23:45:00Z","v":600,"vw":14.8143},{"c":14.66,"h":14.88,"l":14.66,"n":2,"o":14.88,"t":"2026-10-06T11:00:00Z","v":700,"vw":14.738571},{"c":14.79,"h":14.8,"l":14.66,"n":6,"o":14.66,"t":"2026-10-06T11:15:00Z","v":2689,"vw":14.776011},{"c":14.6759,"h":14.6759,"l":14.6759,"n":1,"o":14.6759,"t":"2026-10-06T11:30:00Z","v":700,"vw":14.6759},{"c":14.68,"h":14.68,"l":14.68,"n":1,"o":14.68,"t":"2026-10-06T11:45:00Z","v":500,"vw":14.68},{"c":14.75,"h":14.79,"l":14.75,"n":8,"o":14.79,"t":"2026-10-06T12:15:00Z","v":1231,"vw":14.781006},{"c":14.86,"h":14.86,"l":14.76,"n":32,"o":14.78,"t":"2026-10-06T12:45:00Z","v":2623,"vw":14.810042},{"c":14.91,"h":14.91,"l":14.7,"n":70,"o":14.88,"t":"2026-10-06T13:00:00Z","v":12226,"vw":14.822676},{"c":14.75,"h":14.85,"l":14.75,"n":58,"o":14.77,"t":"2026-10-06T13:15:00Z","v":4342,"vw":14.772973},{"c":14.82,"h":14.97,"l":14.72,"n":525,"o":14.82,"t":"2026-10-06T13:30:00Z","v":106250,"vw":14.878136},{"c":14.87,"h":14.955,"l":14.73,"n":1527,"o":14.77,"t":"2026-10-06T13:45:00Z","v":181577,"vw":14.849041},{"c":14.84,"h":14.88,"l":14.795,"n":279,"o":14.855,"t":"2026-10-06T14:00:00Z","v":57477,"vw":14.846082},{"c":14.7,"h":14.88,"l":14.68,"n":478,"o":14.855,"t":"2026-10-06T14:15:00Z","v":42626,"vw":14.753317},{"c":14.81,"h":14.81,"l":14.69,"n":334,"o":14.7,"t":"2026-10-06T14:30:00Z","v":23024,"vw":14.735833},{"c":14.85,"h":14.86,"l":14.76,"n":458,"o":14.8,"t":"2026-10-06T14:45:00Z","v":30900,"vw":14.820067},{"c":14.895,"h":14.9399,"l":14.845,"n":285,"o":14.855,"t":"2026-10-06T15:00:00Z","v":20547,"vw":14.898849},{"c":14.8,"h":14.8907,"l":14.795,"n":445,"o":14.8907,"t":"2026-10-06T15:15:00Z","v":30859,"vw":14.826051},{"c":14.84,"h":14.84,"l":14.78,"n":299,"o":14.8093,"t":"2026-10-06T15:30:00Z","v":20166,"vw":14.805246},{"c":14.81,"h":14.86,"l":14.8099,"n":261,"o":14.83,"t":"2026-10-06T15:45:00Z","v":16731,"vw":14.838263},{"c":14.79,"h":14.845,"l":14.78,"n":293,"o":14.82,"t":"2026-10-06T16:00:00Z","v":17438,"vw":14.806478},{"c":14.85,"h":14.85,"l":14.79,"n":219,"o":14.79,"t":"2026-10-06T16:15:00Z","v":24158,"vw":14.824075},{"c":14.91,"h":14.91,"l":14.85,"n":323,"o":14.85,"t":"2026-10-06T16:30:00Z","v":21766,"vw":14.890516},{"c":14.9495,"h":14.96,"l":14.9,"n":316,"o":14.92,"t":"2026-10-06T16:45:00Z","v":20745,"vw":14.931997},{"c":14.9,"h":14.94,"l":14.885,"n":269,"o":14.94,"t":"2026-10-06T17:00:00Z","v":14685,"vw":14.905041},{"c":14.92,"h":14.925,"l":14.8802,"n":213,"o":14.905,"t":"2026-10-06T17:15:00Z","v":11117,"vw":14.899792},{"c":14.94,"h":14.96,"l":14.915,"n":267,"o":14.92,"t":"2026-10-06T17:30:00Z","v":14406,"vw":14.939604},{"c":14.925,"h":14.94,"l":14.91,"n":181,"o":14.935,"t":"2026-10-06T17:45:00Z","v":8656,"vw":14.926065},{"c":14.915,"h":14.93,"l":14.91,"n":205,"o":14.92,"t":"2026-10-06T18:00:00Z","v":13877,"vw":14.91954},{"c":14.905,"h":14.915,"l":14.885,"n":186,"o":14.915,"t":"2026-10-06T18:15:00Z","v":9116,"vw":14.898549},{"c":14.885,"h":14.905,"l":14.88,"n":246,"o":14.9,"t":"2026-10-06T18:30:00Z","v":10758,"vw":14.897641},{"c":14.92,"h":14.925,"l":14.89,"n":225,"o":14.89,"t":"2026-10-06T18:45:00Z","v":11742,"vw":14.914713},{"c":14.915,"h":14.925,"l":14.905,"n":237,"o":14.92,"t":"2026-10-06T19:00:00Z","v":9366,"vw":14.915317},{"c":14.915,"h":14.94,"l":14.915,"n":313,"o":14.92,"t":"2026-10-06T19:15:00Z","v":36956,"vw":14.923791},{"c":14.88,"h":14.915,"l":14.8509,"n":677,"o":14.915,"t":"2026-10-06T19:30:00Z","v":46913,"vw":14.877969},{"c":14.855,"h":14.9,"l":14.845,"n":1426,"o":14.88,"t":"2026-10-06T19:45:00Z","v":100108,"vw":14.877172},{"c":14.85,"h":14.85,"l":14.85,"n":12,"o":14.85,"t":"2026-10-06T20:00:00Z","v":59542,"vw":14.85},{"c":14.83,"h":14.83,"l":14.83,"n":1,"o":14.83,"t":"2026-10-06T20:45:00Z","v":140,"vw":14.83},{"c":14.84,"h":14.84,"l":14.84,"n":4,"o":14.84,"t":"2026-10-06T21:45:00Z","v":203,"vw":14.84},{"c":14.9,"h":14.91,"l":14.9,"n":2,"o":14.91,"t":"2026-10-06T22:15:00Z","v":548,"vw":14.902701},{"c":14.8503,"h":14.8503,"l":14.8503,"n":1,"o":14.8503,"t":"2026-10-06T22:30:00Z","v":1000,"vw":14.8503},{"c":14.91,"h":14.95,"l":14.91,"n":7,"o":14.95,"t":"2026-10-07T08:00:00Z","v":415,"vw":14.936667},{"c":14.7,"h":14.7,"l":14.7,"n":7,"o":14.7,"t":"2026-10-07T09:00:00Z","v":369,"vw":14.7},{"c":14.6,"h":14.6,"l":14.6,"n":2,"o":14.6,"t":"2026-10-07T09:30:00Z","v":869,"vw":14.6},{"c":14.7,"h":14.7,"l":14.7,"n":2,"o":14.7,"t":"2026-10-07T10:15:00Z","v":162,"vw":14.7},{"c":14.53,"h":14.7296,"l":14.52,"n":54,"o":14.7296,"t":"2026-10-07T11:00:00Z","v":7066,"vw":14.57836},{"c":14.55,"h":14.7,"l":14.54,"n":15,"o":14.66,"t":"2026-10-07T11:15:00Z","v":1743,"vw":14.576261},{"c":14.75,"h":14.75,"l":14.5,"n":61,"o":14.55,"t":"2026-10-07T11:30:00Z","v":6842,"vw":14.590728},{"c":14.5,"h":14.52,"l":14.5,"n":15,"o":14.52,"t":"2026-10-07T11:45:00Z","v":2080,"vw":14.501567},{"c":14.48,"h":14.69,"l":14.48,"n":37,"o":14.52,"t":"2026-10-07T12:00:00Z","v":4716,"vw":14.527356},{"c":14.45,"h":14.5111,"l":14.45,"n":13,"o":14.5111,"t":"2026-10-07T12:15:00Z","v":1500,"vw":14.479625},{"c":14.64,"h":14.69,"l":14.64,"n":17,"o":14.69,"t":"2026-10-07T13:00:00Z","v":2207,"vw":14.685455},{"c":14.67,"h":14.68,"l":14.45,"n":20,"o":14.48,"t":"2026-10-07T13:15:00Z","v":2559,"vw":14.639879},{"c":14.27,"h":14.58,"l":14.1608,"n":816,"o":14.58,"t":"2026-10-07T13:30:00Z","v":129601,"vw":14.366054},{"c":14.29,"h":14.37,"l":14.17,"n":1191,"o":14.24,"t":"2026-10-07T13:45:00Z","v":107044,"vw":14.287659},{"c":14.21,"h":14.285,"l":14.15,"n":488,"o":14.285,"t":"2026-10-07T14:00:00Z","v":38017,"vw":14.205888},{"c":14.28,"h":14.3,"l":14.21,"n":334,"o":14.21,"t":"2026-10-07T14:15:00Z","v":24640,"vw":14.25863},{"c":14.2386,"h":14.29,"l":14.2298,"n":316,"o":14.29,"t":"2026-10-07T14:30:00Z","v":21748,"vw":14.253769},{"c":14.14,"h":14.23,"l":14.1,"n":432,"o":14.23,"t":"2026-10-07T14:45:00Z","v":42600,"vw":14.159893},{"c":14.17,"h":14.21,"l":14.105,"n":429,"o":14.14,"t":"2026-10-07T15:00:00Z","v":29011,"vw":14.146506},{"c":14.08,"h":14.18,"l":14.0512,"n":626,"o":14.17,"t":"2026-10-07T15:15:00Z","v":52471,"vw":14.115509},{"c":14.155,"h":14.2,"l":14.08,"n":464,"o":14.08,"t":"2026-10-07T15:30:00Z","v":48196,"vw":14.164001},{"c":14.1,"h":14.135,"l":14.0859,"n":238,"o":14.13,"t":"2026-10-07T15:45:00Z","v":19594,"vw":14.113873},{"c":14.075,"h":14.12,"l":14.075,"n":412,"o":14.1,"t":"2026-10-07T16:00:00Z","v":29345,"vw":14.103362},{"c":14.025,"h":14.085,"l":14.025,"n":304,"o":14.08,"t":"2026-10-07T16:15:00Z","v":36616,"vw":14.05527},{"c":14.025,"h":14.04,"l":14.01,"n":386,"o":14.0289,"t":"2026-10-07T16:30:00Z","v":28193,"vw":14.025949},{"c":13.97,"h":14.03,"l":13.965,"n":386,"o":14.02,"t":"2026-10-07T16:45:00Z","v":37199,"vw":13.9973},{"c":14.005,"h":14.02,"l":13.962,"n":505,"o":13.97,"t":"2026-10-07T17:00:00Z","v":30952,"vw":13.991386},{"c":13.94,"h":14,"l":13.93,"n":292,"o":14,"t":"2026-10-07T17:15:00Z","v":19805,"vw":13.970271},{"c":13.97,"h":13.9759,"l":13.94,"n":183,"o":13.94,"t":"2026-10-07T17:30:00Z","v":12162,"vw":13.962282},{"c":13.93,"h":13.96,"l":13.925,"n":284,"o":13.96,"t":"2026-10-07T17:45:00Z","v":26666,"vw":13.933235},{"c":13.93,"h":13.96,"l":13.885,"n":592,"o":13.94,"t":"2026-10-07T18:00:00Z","v":62268,"vw":13.915392},{"c":13.93,"h":13.94,"l":13.9,"n":392,"o":13.94,"t":"2026-10-07T18:15:00Z","v":28276,"vw":13.918392},{"c":13.895,"h":13.95,"l":13.8813,"n":298,"o":13.94,"t":"2026-10-07T18:30:00Z","v":23260,"vw":13.902151},{"c":13.86,"h":13.895,"l":13.86,"n":304,"o":13.895,"t":"2026-10-07T18:45:00Z","v":14456,"vw":13.87578},{"c":13.915,"h":13.92,"l":13.83,"n":546,"o":13.865,"t":"2026-10-07T19:00:00Z","v":38202,"vw":13.870023},{"c":13.935,"h":13.94,"l":13.895,"n":505,"o":13.9186,"t":"2026-10-07T19:15:00Z","v":35039,"vw":13.917549},{"c":14.05,"h":14.07,"l":13.935,"n":584,"o":13.935,"t":"2026-10-07T19:30:00Z","v":47047,"vw":14.001729},{"c":14.1,"h":14.13,"l":14.02,"n":1900,"o":14.045,"t":"2026-10-07T19:45:00Z","v":170806,"vw":14.060598},{"c":14.38,"h":14.38,"l":14.09,"n":14,"o":14.09,"t":"2026-10-07T20:00:00Z","v":97023,"vw":14.090574},{"c":14.36,"h":14.36,"l":14.254,"n":2,"o":14.254,"t":"2026-10-07T20:45:00Z","v":460,"vw":14.302391},{"c":14.288,"h":14.288,"l":14.288,"n":1,"o":14.288,"t":"2026-10-07T21:00:00Z","v":100,"vw":14.288},{"c":14.17,"h":14.3,"l":14.17,"n":6,"o":14.3,"t":"2026-10-07T21:15:00Z","v":262,"vw":14.222},{"c":14.3599,"h":14.3599,"l":14.3599,"n":1,"o":14.3599,"t":"2026-10-07T21:30:00Z","v":156,"vw":14.3599},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-10-07T23:00:00Z","v":100,"vw":14.05},{"c":14.21,"h":14.21,"l":14.07,"n":15,"o":14.07,"t":"2026-10-08T08:00:00Z","v":1413,"vw":14.080769},{"c":13.91,"h":13.93,"l":13.91,"n":9,"o":13.93,"t":"2026-10-08T08:45:00Z","v":1266,"vw":13.918411},{"c":13.75,"h":13.85,"l":13.75,"n":39,"o":13.83,"t":"2026-10-08T11:00:00Z","v":2626,"vw":13.819097},{"c":13.96,"h":13.96,"l":13.84,"n":4,"o":13.84,"t":"2026-10-08T11:15:00Z","v":940,"vw":13.899795},{"c":13.77,"h":13.87,"l":13.77,"n":5,"o":13.87,"t":"2026-10-08T11:30:00Z","v":1100,"vw":13.839091},{"c":13.71,"h":13.73,"l":13.71,"n":32,"o":13.71,"t":"2026-10-08T12:00:00Z","v":2604,"vw":13.728182},{"c":13.7,"h":13.71,"l":13.7,"n":10,"o":13.71,"t":"2026-10-08T12:15:00Z","v":411,"vw":13.706815},{"c":13.79,"h":13.79,"l":13.78,"n":5,"o":13.78,"t":"2026-10-08T12:45:00Z","v":1500,"vw":13.788672},{"c":13.77,"h":13.79,"l":13.77,"n":8,"o":13.79,"t":"2026-10-08T13:00:00Z","v":1492,"vw":13.772886},{"c":13.81,"h":13.9,"l":13.8,"n":43,"o":13.9,"t":"2026-10-08T13:15:00Z","v":4635,"vw":13.846667},{"c":13.62,"h":13.8,"l":13.56,"n":2149,"o":13.77,"t":"2026-10-08T13:30:00Z","v":306318,"vw":13.686701},{"c":13.53,"h":13.665,"l":13.455,"n":838,"o":13.63,"t":"2026-10-08T13:45:00Z","v":127664,"vw":13.5403},{"c":13.59,"h":13.68,"l":13.53,"n":437,"o":13.53,"t":"2026-10-08T14:00:00Z","v":37041,"vw":13.608546},{"c":13.71,"h":13.73,"l":13.555,"n":340,"o":13.595,"t":"2026-10-08T14:15:00Z","v":37645,"vw":13.653613},{"c":13.62,"h":13.74,"l":13.615,"n":357,"o":13.7,"t":"2026-10-08T14:30:00Z","v":42740,"vw":13.695},{"c":13.5401,"h":13.618,"l":13.5401,"n":522,"o":13.61,"t":"2026-10-08T14:45:00Z","v":47537,"vw":13.574763},{"c":13.5,"h":13.57,"l":13.495,"n":680,"o":13.545,"t":"2026-10-08T15:00:00Z","v":55783,"vw":13.523993},{"c":13.435,"h":13.5193,"l":13.43,"n":738,"o":13.4961,"t":"2026-10-08T15:15:00Z","v":53515,"vw":13.484153},{"c":13.415,"h":13.43,"l":13.392,"n":522,"o":13.43,"t":"2026-10-08T15:30:00Z","v":44596,"vw":13.410406},{"c":13.3839,"h":13.469,"l":13.36,"n":457,"o":13.42,"t":"2026-10-08T15:45:00Z","v":41172,"vw":13.417727},{"c":13.41,"h":13.435,"l":13.38,"n":373,"o":13.39,"t":"2026-10-08T16:00:00Z","v":29489,"vw":13.411992},{"c":13.4225,"h":13.52,"l":13.405,"n":713,"o":13.405,"t":"2026-10-08T16:15:00Z","v":72447,"vw":13.462689},{"c":13.34,"h":13.42,"l":13.33,"n":547,"o":13.42,"t":"2026-10-08T16:30:00Z","v":49412,"vw":13.370926},{"c":13.18,"h":13.34,"l":13.125,"n":871,"o":13.34,"t":"2026-10-08T16:45:00Z","v":76348,"vw":13.233708},{"c":13.19,"h":13.2,"l":13.08,"n":595,"o":13.175,"t":"2026-10-08T17:00:00Z","v":57609,"vw":13.124117},{"c":13.02,"h":13.18,"l":12.96,"n":1472,"o":13.18,"t":"2026-10-08T17:15:00Z","v":173532,"vw":13.024342},{"c":13.105,"h":13.16,"l":13.0101,"n":638,"o":13.02,"t":"2026-10-08T17:30:00Z","v":51997,"vw":13.079783},{"c":13.099,"h":13.13,"l":13.05,"n":721,"o":13.11,"t":"2026-10-08T17:45:00Z","v":81417,"vw":13.084911},{"c":13.14,"h":13.14,"l":13.03,"n":721,"o":13.095,"t":"2026-10-08T18:00:00Z","v":81671,"vw":13.091992},{"c":13.22,"h":13.24,"l":13.1425,"n":380,"o":13.1425,"t":"2026-10-08T18:15:00Z","v":34885,"vw":13.184709},{"c":13.085,"h":13.21,"l":13.06,"n":343,"o":13.21,"t":"2026-10-08T18:30:00Z","v":26284,"vw":13.111644},{"c":13.075,"h":13.11,"l":13.05,"n":396,"o":13.09,"t":"2026-10-08T18:45:00Z","v":31588,"vw":13.074575},{"c":13.09,"h":13.09,"l":12.99,"n":803,"o":13.065,"t":"2026-10-08T19:00:00Z","v":79737,"vw":13.023155},{"c":13.17,"h":13.215,"l":13.065,"n":437,"o":13.09,"t":"2026-10-08T19:15:00Z","v":34947,"vw":13.138927},{"c":13.18,"h":13.21,"l":13.13,"n":1257,"o":13.18,"t":"2026-10-08T19:30:00Z","v":151583,"vw":13.167184},{"c":13.265,"h":13.29,"l":13.17,"n":2611,"o":13.17,"t":"2026-10-08T19:45:00Z","v":264481,"vw":13.26068},{"c":13.3,"h":13.3,"l":13.26,"n":19,"o":13.26,"t":"2026-10-08T20:00:00Z","v":81246,"vw":13.260064},{"c":13.25,"h":13.25,"l":13.25,"n":2,"o":13.25,"t":"2026-10-08T20:15:00Z","v":260,"vw":13.25},{"c":13.24,"h":13.24,"l":13.23,"n":2,"o":13.23,"t":"2026-10-08T20:30:00Z","v":1100,"vw":13.239091},{"c":13.25,"h":13.25,"l":13.23,"n":3,"o":13.23,"t":"2026-10-08T20:45:00Z","v":563,"vw":13.246448},{"c":13.24,"h":13.24,"l":13.23,"n":11,"o":13.23,"t":"2026-10-08T21:00:00Z","v":710,"vw":13.238333},{"c":13.22,"h":13.24,"l":13.22,"n":8,"o":13.24,"t":"2026-10-08T21:15:00Z","v":800,"vw":13.225517},{"c":13.25,"h":13.25,"l":13.24,"n":2,"o":13.24,"t":"2026-10-08T21:30:00Z","v":300,"vw":13.246667},{"c":13.3,"h":13.31,"l":13.3,"n":8,"o":13.31,"t":"2026-10-08T22:45:00Z","v":1053,"vw":13.304191},{"c":13.3,"h":13.3,"l":13.3,"n":2,"o":13.3,"t":"2026-10-08T23:15:00Z","v":101,"vw":13.3},{"c":13.54,"h":13.54,"l":13.39,"n":19,"o":13.39,"t":"2026-10-09T08:00:00Z","v":4102,"vw":13.497985},{"c":13.55,"h":13.55,"l":13.55,"n":3,"o":13.55,"t":"2026-10-09T08:15:00Z","v":281,"vw":13.55},{"c":13.66,"h":13.66,"l":13.66,"n":1,"o":13.66,"t":"2026-10-09T08:30:00Z","v":1500,"vw":13.66},{"c":13.6,"h":13.6,"l":13.6,"n":3,"o":13.6,"t":"2026-10-09T09:00:00Z","v":631,"vw":13.6},{"c":13.5832,"h":13.5832,"l":13.5832,"n":1,"o":13.5832,"t":"2026-10-09T09:30:00Z","v":100,"vw":13.5832},{"c":13.5499,"h":13.5499,"l":13.5499,"n":1,"o":13.5499,"t":"2026-10-09T11:15:00Z","v":100,"vw":13.5499},{"c":13.59,"h":13.59,"l":13.5,"n":7,"o":13.5,"t":"2026-10-09T11:45:00Z","v":1471,"vw":13.554726},{"c":13.4,"h":13.4,"l":13.4,"n":14,"o":13.4,"t":"2026-10-09T12:00:00Z","v":2031,"vw":13.4},{"c":13.51,"h":13.51,"l":13.51,"n":3,"o":13.51,"t":"2026-10-09T12:15:00Z","v":1918,"vw":13.51},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-09T12:30:00Z","v":280,"vw":13.4},{"c":13.59,"h":13.59,"l":13.55,"n":30,"o":13.55,"t":"2026-10-09T13:15:00Z","v":6591,"vw":13.587718},{"c":13.24,"h":13.6,"l":13.24,"n":651,"o":13.57,"t":"2026-10-09T13:30:00Z","v":106210,"vw":13.446652},{"c":13.18,"h":13.23,"l":13.09,"n":2185,"o":13.23,"t":"2026-10-09T13:45:00Z","v":143899,"vw":13.144258},{"c":13.19,"h":13.26,"l":13.1301,"n":421,"o":13.2,"t":"2026-10-09T14:00:00Z","v":22517,"vw":13.204427},{"c":13.245,"h":13.26,"l":13.19,"n":328,"o":13.19,"t":"2026-10-09T14:15:00Z","v":21341,"vw":13.227813},{"c":13.29,"h":13.3199,"l":13.245,"n":341,"o":13.25,"t":"2026-10-09T14:30:00Z","v":18767,"vw":13.275724},{"c":13.37,"h":13.41,"l":13.26,"n":391,"o":13.29,"t":"2026-10-09T14:45:00Z","v":28318,"vw":13.343927},{"c":13.31,"h":13.38,"l":13.31,"n":391,"o":13.37,"t":"2026-10-09T15:00:00Z","v":24154,"vw":13.356785},{"c":13.29,"h":13.345,"l":13.28,"n":235,"o":13.3123,"t":"2026-10-09T15:15:00Z","v":15795,"vw":13.321992},{"c":13.36,"h":13.3927,"l":13.28,"n":470,"o":13.28,"t":"2026-10-09T15:30:00Z","v":27248,"vw":13.337802},{"c":13.305,"h":13.36,"l":13.305,"n":297,"o":13.36,"t":"2026-10-09T15:45:00Z","v":15249,"vw":13.342077},{"c":13.295,"h":13.305,"l":13.27,"n":354,"o":13.3,"t":"2026-10-09T16:00:00Z","v":22564,"vw":13.29177},{"c":13.27,"h":13.3,"l":13.26,"n":289,"o":13.2923,"t":"2026-10-09T16:15:00Z","v":14806,"vw":13.280645},{"c":13.24,"h":13.29,"l":13.235,"n":323,"o":13.28,"t":"2026-10-09T16:30:00Z","v":20570,"vw":13.255846},{"c":13.245,"h":13.265,"l":13.235,"n":309,"o":13.24,"t":"2026-10-09T16:45:00Z","v":17286,"vw":13.247168},{"c":13.265,"h":13.275,"l":13.2301,"n":473,"o":13.24,"t":"2026-10-09T17:00:00Z","v":40492,"vw":13.252412},{"c":13.265,"h":13.29,"l":13.2623,"n":236,"o":13.265,"t":"2026-10-09T17:15:00Z","v":15519,"vw":13.27589},{"c":13.265,"h":13.28,"l":13.26,"n":266,"o":13.27,"t":"2026-10-09T17:30:00Z","v":22471,"vw":13.267894},{"c":13.275,"h":13.285,"l":13.26,"n":283,"o":13.26,"t":"2026-10-09T17:45:00Z","v":30735,"vw":13.271204},{"c":13.29,"h":13.29,"l":13.26,"n":176,"o":13.275,"t":"2026-10-09T18:00:00Z","v":21510,"vw":13.282152},{"c":13.295,"h":13.3,"l":13.2812,"n":375,"o":13.29,"t":"2026-10-09T18:15:00Z","v":18566,"vw":13.290327},{"c":13.265,"h":13.295,"l":13.2626,"n":274,"o":13.29,"t":"2026-10-09T18:30:00Z","v":16302,"vw":13.281553},{"c":13.289,"h":13.315,"l":13.265,"n":304,"o":13.265,"t":"2026-10-09T18:45:00Z","v":42812,"vw":13.300388},{"c":13.27,"h":13.3,"l":13.26,"n":456,"o":13.285,"t":"2026-10-09T19:00:00Z","v":25828,"vw":13.282051},{"c":13.285,"h":13.29,"l":13.275,"n":190,"o":13.275,"t":"2026-10-09T19:15:00Z","v":9285,"vw":13.283806},{"c":13.265,"h":13.295,"l":13.25,"n":495,"o":13.29,"t":"2026-10-09T19:30:00Z","v":42952,"vw":13.272444},{"c":13.295,"h":13.32,"l":13.25,"n":948,"o":13.265,"t":"2026-10-09T19:45:00Z","v":63546,"vw":13.288536},{"c":13.3,"h":13.3,"l":13.3,"n":23,"o":13.3,"t":"2026-10-09T20:00:00Z","v":94214,"vw":13.3},{"c":13.29,"h":13.5,"l":13.29,"n":16,"o":13.5,"t":"2026-10-12T08:00:00Z","v":651,"vw":13.465289},{"c":13.2,"h":13.29,"l":13.2,"n":4,"o":13.29,"t":"2026-10-12T08:45:00Z","v":1344,"vw":13.279157},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-12T10:30:00Z","v":100,"vw":13.2},{"c":13.19,"h":13.19,"l":13.19,"n":6,"o":13.19,"t":"2026-10-12T11:00:00Z","v":185,"vw":13.19},{"c":13.13,"h":13.18,"l":13.05,"n":35,"o":13.05,"t":"2026-10-12T12:15:00Z","v":4085,"vw":13.142681},{"c":13.04,"h":13.04,"l":13.04,"n":4,"o":13.04,"t":"2026-10-12T12:30:00Z","v":277,"vw":13.04},{"c":13.1,"h":13.18,"l":13.1,"n":22,"o":13.18,"t":"2026-10-12T13:00:00Z","v":1515,"vw":13.127605},{"c":13.12,"h":13.12,"l":13.12,"n":2,"o":13.12,"t":"2026-10-12T13:15:00Z","v":510,"vw":13.12},{"c":12.97,"h":13.125,"l":12.862,"n":511,"o":13.06,"t":"2026-10-12T13:30:00Z","v":67242,"vw":12.962308},{"c":12.91,"h":12.99,"l":12.88,"n":384,"o":12.99,"t":"2026-10-12T13:45:00Z","v":35822,"vw":12.919345},{"c":12.83,"h":12.91,"l":12.79,"n":620,"o":12.91,"t":"2026-10-12T14:00:00Z","v":64560,"vw":12.820554},{"c":12.7701,"h":12.8701,"l":12.76,"n":522,"o":12.84,"t":"2026-10-12T14:15:00Z","v":46209,"vw":12.814355},{"c":12.83,"h":12.84,"l":12.76,"n":307,"o":12.76,"t":"2026-10-12T14:30:00Z","v":19394,"vw":12.787867},{"c":12.8,"h":12.83,"l":12.795,"n":202,"o":12.795,"t":"2026-10-12T14:45:00Z","v":11903,"vw":12.809761},{"c":12.79,"h":12.82,"l":12.785,"n":340,"o":12.805,"t":"2026-10-12T15:00:00Z","v":25280,"vw":12.800731},{"c":12.7899,"h":12.815,"l":12.785,"n":236,"o":12.795,"t":"2026-10-12T15:15:00Z","v":21230,"vw":12.800359},{"c":12.89,"h":12.895,"l":12.7821,"n":521,"o":12.7821,"t":"2026-10-12T15:30:00Z","v":78747,"vw":12.822865},{"c":12.89,"h":12.91,"l":12.885,"n":148,"o":12.89,"t":"2026-10-12T15:45:00Z","v":17655,"vw":12.88995},{"c":12.87,"h":12.9,"l":12.87,"n":253,"o":12.89,"t":"2026-10-12T16:00:00Z","v":15673,"vw":12.885363},{"c":12.865,"h":12.88,"l":12.86,"n":124,"o":12.88,"t":"2026-10-12T16:15:00Z","v":6772,"vw":12.8692},{"c":12.86,"h":12.87,"l":12.85,"n":219,"o":12.87,"t":"2026-10-12T16:30:00Z","v":15989,"vw":12.861068},{"c":12.805,"h":12.865,"l":12.8,"n":351,"o":12.865,"t":"2026-10-12T16:45:00Z","v":20678,"vw":12.828056},{"c":12.84,"h":12.85,"l":12.8092,"n":252,"o":12.81,"t":"2026-10-12T17:00:00Z","v":14620,"vw":12.832895},{"c":12.839,"h":12.85,"l":12.83,"n":148,"o":12.83,"t":"2026-10-12T17:15:00Z","v":7321,"vw":12.836875},{"c":12.815,"h":12.84,"l":12.805,"n":301,"o":12.84,"t":"2026-10-12T17:30:00Z","v":16516,"vw":12.824834},{"c":12.795,"h":12.8199,"l":12.795,"n":240,"o":12.815,"t":"2026-10-12T17:45:00Z","v":22705,"vw":12.806445},{"c":12.8089,"h":12.809,"l":12.785,"n":225,"o":12.79,"t":"2026-10-12T18:00:00Z","v":11531,"vw":12.792918},{"c":12.8,"h":12.815,"l":12.795,"n":249,"o":12.805,"t":"2026-10-12T18:15:00Z","v":14810,"vw":12.806223},{"c":12.805,"h":12.82,"l":12.8,"n":208,"o":12.8,"t":"2026-10-12T18:30:00Z","v":9445,"vw":12.804848},{"c":12.77,"h":12.8,"l":12.765,"n":248,"o":12.8,"t":"2026-10-12T18:45:00Z","v":13821,"vw":12.780457},{"c":12.78,"h":12.7881,"l":12.765,"n":145,"o":12.775,"t":"2026-10-12T19:00:00Z","v":6841,"vw":12.779254},{"c":12.855,"h":12.86,"l":12.77,"n":716,"o":12.78,"t":"2026-10-12T19:15:00Z","v":66784,"vw":12.827505},{"c":12.825,"h":12.87,"l":12.82,"n":582,"o":12.855,"t":"2026-10-12T19:30:00Z","v":55098,"vw":12.848392},{"c":12.78,"h":12.845,"l":12.77,"n":1630,"o":12.825,"t":"2026-10-12T19:45:00Z","v":141265,"vw":12.807063},{"c":12.78,"h":12.78,"l":12.78,"n":14,"o":12.78,"t":"2026-10-12T20:00:00Z","v":87792,"vw":12.78},{"c":12.79,"h":12.79,"l":12.79,"n":24,"o":12.79,"t":"2026-10-12T20:45:00Z","v":250,"vw":12.79},{"c":12.8,"h":12.8,"l":12.77,"n":2,"o":12.77,"t":"2026-10-12T21:00:00Z","v":1179,"vw":12.774555},{"c":12.78,"h":12.78,"l":12.78,"n":22,"o":12.78,"t":"2026-10-12T21:30:00Z","v":211,"vw":12.78},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-12T22:30:00Z","v":100,"vw":12.78},{"c":12.76,"h":12.76,"l":12.76,"n":1,"o":12.76,"t":"2026-10-12T23:15:00Z","v":100,"vw":12.76},{"c":12.75,"h":12.77,"l":12.75,"n":43,"o":12.76,"t":"2026-10-12T23:30:00Z","v":1734,"vw":12.760401},{"c":12.75,"h":12.75,"l":12.75,"n":3,"o":12.75,"t":"2026-10-12T23:45:00Z","v":413,"vw":12.75},{"c":12.6,"h":12.6,"l":12.56,"n":25,"o":12.6,"t":"2026-10-13T08:00:00Z","v":12530,"vw":12.594551},{"c":12.57,"h":12.57,"l":12.55,"n":34,"o":12.56,"t":"2026-10-13T08:30:00Z","v":1260,"vw":12.561419},{"c":12.54,"h":12.61,"l":12.54,"n":6,"o":12.61,"t":"2026-10-13T10:15:00Z","v":751,"vw":12.557201},{"c":12.57,"h":12.57,"l":12.57,"n":1,"o":12.57,"t":"2026-10-13T10:30:00Z","v":100,"vw":12.57},{"c":12.5,"h":12.51,"l":12.5,"n":27,"o":12.51,"t":"2026-10-13T11:00:00Z","v":2093,"vw":12.503385},{"c":12.48,"h":12.48,"l":12.48,"n":2,"o":12.48,"t":"2026-10-13T11:15:00Z","v":196,"vw":12.48},{"c":12.54,"h":12.54,"l":12.54,"n":2,"o":12.54,"t":"2026-10-13T11:45:00Z","v":103,"vw":12.54},{"c":12.4,"h":12.58,"l":12.4,"n":52,"o":12.54,"t":"2026-10-13T12:15:00Z","v":7734,"vw":12.483523},{"c":12.42,"h":12.43,"l":12.39,"n":26,"o":12.39,"t":"2026-10-13T13:00:00Z","v":1517,"vw":12.415733},{"c":12.49,"h":12.5,"l":12.45,"n":10,"o":12.46,"t":"2026-10-13T13:15:00Z","v":3250,"vw":12.476082},{"c":12.65,"h":12.68,"l":12.3,"n":572,"o":12.4,"t":"2026-10-13T13:30:00Z","v":97167,"vw":12.441497},{"c":12.5,"h":12.66,"l":12.485,"n":553,"o":12.64,"t":"2026-10-13T13:45:00Z","v":84516,"vw":12.548201},{"c":12.58,"h":12.6402,"l":12.52,"n":281,"o":12.52,"t":"2026-10-13T14:00:00Z","v":17876,"vw":12.582167},{"c":12.5398,"h":12.61,"l":12.51,"n":255,"o":12.59,"t":"2026-10-13T14:15:00Z","v":31873,"vw":12.547188},{"c":12.57,"h":12.595,"l":12.515,"n":266,"o":12.54,"t":"2026-10-13T14:30:00Z","v":23059,"vw":12.546807},{"c":12.4712,"h":12.57,"l":12.46,"n":408,"o":12.57,"t":"2026-10-13T14:45:00Z","v":39366,"vw":12.498012},{"c":12.5001,"h":12.5094,"l":12.475,"n":235,"o":12.475,"t":"2026-10-13T15:00:00Z","v":15157,"vw":12.488431},{"c":12.41,"h":12.51,"l":12.405,"n":509,"o":12.5001,"t":"2026-10-13T15:15:00Z","v":44528,"vw":12.443684},{"c":12.43,"h":12.4367,"l":12.39,"n":435,"o":12.4,"t":"2026-10-13T15:30:00Z","v":30967,"vw":12.408301},{"c":12.52,"h":12.52,"l":12.42,"n":556,"o":12.4203,"t":"2026-10-13T15:45:00Z","v":33364,"vw":12.484546},{"c":12.52,"h":12.53,"l":12.505,"n":342,"o":12.51,"t":"2026-10-13T16:00:00Z","v":18541,"vw":12.517306},{"c":12.625,"h":12.625,"l":12.52,"n":583,"o":12.52,"t":"2026-10-13T16:15:00Z","v":58834,"vw":12.575181},{"c":12.63,"h":12.67,"l":12.615,"n":306,"o":12.62,"t":"2026-10-13T16:30:00Z","v":11187,"vw":12.64729},{"c":12.6,"h":12.635,"l":12.6,"n":280,"o":12.615,"t":"2026-10-13T16:45:00Z","v":22183,"vw":12.613654},{"c":12.57,"h":12.59,"l":12.56,"n":210,"o":12.59,"t":"2026-10-13T17:00:00Z","v":10174,"vw":12.573774},{"c":12.52,"h":12.57,"l":12.516,"n":267,"o":12.56,"t":"2026-10-13T17:15:00Z","v":15306,"vw":12.54283},{"c":12.59,"h":12.59,"l":12.5,"n":325,"o":12.51,"t":"2026-10-13T17:30:00Z","v":16184,"vw":12.518766},{"c":12.535,"h":12.59,"l":12.5101,"n":427,"o":12.59,"t":"2026-10-13T17:45:00Z","v":42686,"vw":12.531166},{"c":12.63,"h":12.64,"l":12.56,"n":343,"o":12.56,"t":"2026-10-13T18:00:00Z","v":41255,"vw":12.588711},{"c":12.635,"h":12.66,"l":12.62,"n":224,"o":12.6398,"t":"2026-10-13T18:15:00Z","v":36183,"vw":12.651906},{"c":12.6125,"h":12.66,"l":12.61,"n":231,"o":12.63,"t":"2026-10-13T18:30:00Z","v":14562,"vw":12.633322},{"c":12.64,"h":12.645,"l":12.605,"n":177,"o":12.615,"t":"2026-10-13T18:45:00Z","v":8347,"vw":12.622805},{"c":12.635,"h":12.645,"l":12.62,"n":160,"o":12.63,"t":"2026-10-13T19:00:00Z","v":8589,"vw":12.636463},{"c":12.65,"h":12.675,"l":12.64,"n":222,"o":12.64,"t":"2026-10-13T19:15:00Z","v":12316,"vw":12.66472},{"c":12.69,"h":12.705,"l":12.66,"n":456,"o":12.66,"t":"2026-10-13T19:30:00Z","v":47577,"vw":12.693391},{"c":12.66,"h":12.69,"l":12.66,"n":1000,"o":12.68,"t":"2026-10-13T19:45:00Z","v":83250,"vw":12.673086},{"c":12.67,"h":12.67,"l":12.67,"n":10,"o":12.67,"t":"2026-10-13T20:00:00Z","v":64134,"vw":12.67},{"c":12.67,"h":12.67,"l":12.67,"n":1,"o":12.67,"t":"2026-10-13T21:15:00Z","v":200,"vw":12.67},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-13T22:30:00Z","v":150,"vw":12.72},{"c":12.75,"h":12.75,"l":12.67,"n":22,"o":12.67,"t":"2026-10-13T23:15:00Z","v":1123,"vw":12.711466},{"c":12.76,"h":12.76,"l":12.76,"n":1,"o":12.76,"t":"2026-10-13T23:30:00Z","v":106,"vw":12.76},{"c":12.84,"h":12.88,"l":12.78,"n":8,"o":12.78,"t":"2026-10-14T10:00:00Z","v":1045,"vw":12.822977},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-14T10:15:00Z","v":1700,"vw":12.8},{"c":12.8,"h":12.8,"l":12.8,"n":2,"o":12.8,"t":"2026-10-14T10:30:00Z","v":200,"vw":12.8},{"c":12.8,"h":12.8,"l":12.7698,"n":8,"o":12.79,"t":"2026-10-14T11:00:00Z","v":2684,"vw":12.788823},{"c":12.72,"h":12.73,"l":12.66,"n":10,"o":12.73,"t":"2026-10-14T11:15:00Z","v":4160,"vw":12.705079},{"c":12.7,"h":12.7,"l":12.675,"n":4,"o":12.675,"t":"2026-10-14T11:30:00Z","v":309,"vw":12.6875},{"c":12.72,"h":12.72,"l":12.7,"n":7,"o":12.7,"t":"2026-10-14T12:00:00Z","v":4900,"vw":12.712966},{"c":12.73,"h":12.73,"l":12.73,"n":1,"o":12.73,"t":"2026-10-14T12:15:00Z","v":100,"vw":12.73},{"c":12.49,"h":12.73,"l":12.46,"n":78,"o":12.73,"t":"2026-10-14T12:30:00Z","v":11728,"vw":12.579461},{"c":12.47,"h":12.59,"l":12.41,"n":5,"o":12.41,"t":"2026-10-14T12:45:00Z","v":1641,"vw":12.534314},{"c":12.46,"h":12.47,"l":12.41,"n":14,"o":12.47,"t":"2026-10-14T13:00:00Z","v":4395,"vw":12.421574},{"c":12.54,"h":12.59,"l":12.3983,"n":26,"o":12.3983,"t":"2026-10-14T13:15:00Z","v":2428,"vw":12.535657},{"c":12.41,"h":12.52,"l":12.36,"n":314,"o":12.51,"t":"2026-10-14T13:30:00Z","v":47983,"vw":12.444816},{"c":12.33,"h":12.4429,"l":12.33,"n":429,"o":12.44,"t":"2026-10-14T13:45:00Z","v":30913,"vw":12.385797},{"c":12.38,"h":12.4,"l":12.31,"n":521,"o":12.325,"t":"2026-10-14T14:00:00Z","v":36675,"vw":12.353223},{"c":12.3249,"h":12.41,"l":12.3249,"n":997,"o":12.39,"t":"2026-10-14T14:15:00Z","v":156913,"vw":12.362694},{"c":12.34,"h":12.36,"l":12.27,"n":458,"o":12.33,"t":"2026-10-14T14:30:00Z","v":37410,"vw":12.311816},{"c":12.38,"h":12.38,"l":12.3,"n":542,"o":12.335,"t":"2026-10-14T14:45:00Z","v":36326,"vw":12.330703},{"c":12.26,"h":12.375,"l":12.24,"n":494,"o":12.37,"t":"2026-10-14T15:00:00Z","v":31689,"vw":12.269087},{"c":12.18,"h":12.265,"l":12.16,"n":993,"o":12.25,"t":"2026-10-14T15:15:00Z","v":106574,"vw":12.195717},{"c":12.1199,"h":12.19,"l":12.075,"n":606,"o":12.18,"t":"2026-10-14T15:30:00Z","v":99667,"vw":12.120643},{"c":12.11,"h":12.145,"l":12.095,"n":320,"o":12.12,"t":"2026-10-14T15:45:00Z","v":16766,"vw":12.12126},{"c":12.035,"h":12.12,"l":12.02,"n":430,"o":12.12,"t":"2026-10-14T16:00:00Z","v":61716,"vw":12.046852},{"c":12.025,"h":12.08,"l":11.99,"n":953,"o":12.025,"t":"2026-10-14T16:15:00Z","v":107369,"vw":12.03043},{"c":12.08,"h":12.1,"l":12,"n":535,"o":12.02,"t":"2026-10-14T16:30:00Z","v":43828,"vw":12.06208},{"c":12.04,"h":12.085,"l":12.03,"n":507,"o":12.08,"t":"2026-10-14T16:45:00Z","v":42631,"vw":12.051028},{"c":11.985,"h":12.05,"l":11.97,"n":700,"o":12.04,"t":"2026-10-14T17:00:00Z","v":51393,"vw":12.00282},{"c":11.9,"h":11.98,"l":11.89,"n":653,"o":11.98,"t":"2026-10-14T17:15:00Z","v":56895,"vw":11.934337},{"c":11.855,"h":11.915,"l":11.805,"n":1232,"o":11.905,"t":"2026-10-14T17:30:00Z","v":110246,"vw":11.853411},{"c":11.79,"h":11.86,"l":11.78,"n":1237,"o":11.85,"t":"2026-10-14T17:45:00Z","v":167548,"vw":11.804742},{"c":11.79,"h":11.8,"l":11.73,"n":1357,"o":11.78,"t":"2026-10-14T18:00:00Z","v":88886,"vw":11.759255},{"c":11.755,"h":11.79,"l":11.71,"n":924,"o":11.78,"t":"2026-10-14T18:15:00Z","v":70093,"vw":11.75397},{"c":11.79,"h":11.84,"l":11.74,"n":1026,"o":11.76,"t":"2026-10-14T18:30:00Z","v":93772,"vw":11.794364},{"c":11.79,"h":11.8093,"l":11.77,"n":315,"o":11.77,"t":"2026-10-14T18:45:00Z","v":21823,"vw":11.78988},{"c":11.77,"h":11.785,"l":11.745,"n":584,"o":11.78,"t":"2026-10-14T19:00:00Z","v":49877,"vw":11.764946},{"c":11.85,"h":11.87,"l":11.77,"n":825,"o":11.77,"t":"2026-10-14T19:15:00Z","v":59390,"vw":11.831272},{"c":12.04,"h":12.08,"l":11.85,"n":3676,"o":11.855,"t":"2026-10-14T19:30:00Z","v":432685,"vw":12.001431},{"c":11.975,"h":12.05,"l":11.94,"n":2730,"o":12.04,"t":"2026-10-14T19:45:00Z","v":253555,"vw":11.990694},{"c":11.98,"h":12,"l":11.97,"n":17,"o":11.98,"t":"2026-10-14T20:00:00Z","v":106104,"vw":11.979976},{"c":12.01,"h":12.03,"l":12.01,"n":4,"o":12.03,"t":"2026-10-14T20:15:00Z","v":1160,"vw":12.020578},{"c":11.98,"h":11.98,"l":11.98,"n":1,"o":11.98,"t":"2026-10-14T20:45:00Z","v":100,"vw":11.98},{"c":12.18,"h":12.18,"l":12.18,"n":1,"o":12.18,"t":"2026-10-14T21:30:00Z","v":150,"vw":12.18},{"c":11.98,"h":12.0203,"l":11.98,"n":7,"o":12.0203,"t":"2026-10-14T22:00:00Z","v":1924,"vw":11.985546},{"c":11.98,"h":11.99,"l":11.98,"n":7,"o":11.99,"t":"2026-10-14T22:15:00Z","v":2148,"vw":11.981228},{"c":11.75,"h":11.86,"l":11.75,"n":11,"o":11.86,"t":"2026-10-14T22:30:00Z","v":600,"vw":11.791113},{"c":11.71,"h":11.71,"l":11.71,"n":1,"o":11.71,"t":"2026-10-14T22:45:00Z","v":220,"vw":11.71},{"c":11.7921,"h":11.7921,"l":11.7921,"n":2,"o":11.7921,"t":"2026-10-14T23:00:00Z","v":165,"vw":11.7921},{"c":11.7921,"h":11.7921,"l":11.7921,"n":1,"o":11.7921,"t":"2026-10-14T23:15:00Z","v":150,"vw":11.7921},{"c":11.71,"h":11.71,"l":11.71,"n":1,"o":11.71,"t":"2026-10-14T23:45:00Z","v":100,"vw":11.71},{"c":11.5708,"h":11.75,"l":11.54,"n":68,"o":11.75,"t":"2026-10-15T08:00:00Z","v":6244,"vw":11.708936},{"c":11.64,"h":11.64,"l":11.64,"n":2,"o":11.64,"t":"2026-10-15T08:45:00Z","v":110,"vw":11.64},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-15T09:00:00Z","v":174,"vw":11.7},{"c":11.55,"h":11.55,"l":11.55,"n":2,"o":11.55,"t":"2026-10-15T10:00:00Z","v":400,"vw":11.55},{"c":11.69,"h":11.69,"l":11.69,"n":6,"o":11.69,"t":"2026-10-15T10:15:00Z","v":336,"vw":11.69},{"c":11.7,"h":11.7,"l":11.615,"n":15,"o":11.68,"t":"2026-10-15T11:00:00Z","v":1761,"vw":11.68138},{"c":11.68,"h":11.75,"l":11.6,"n":78,"o":11.72,"t":"2026-10-15T11:30:00Z","v":7403,"vw":11.718527},{"c":11.5386,"h":11.5386,"l":11.5386,"n":1,"o":11.5386,"t":"2026-10-15T11:45:00Z","v":200,"vw":11.5386},{"c":11.55,"h":11.64,"l":11.55,"n":54,"o":11.62,"t":"2026-10-15T12:00:00Z","v":12924,"vw":11.607828},{"c":11.55,"h":11.55,"l":11.55,"n":3,"o":11.55,"t":"2026-10-15T12:15:00Z","v":1000,"vw":11.55},{"c":11.65,"h":11.65,"l":11.54,"n":15,"o":11.54,"t":"2026-10-15T12:30:00Z","v":958,"vw":11.589412},{"c":11.47,"h":11.58,"l":11.47,"n":23,"o":11.58,"t":"2026-10-15T13:00:00Z","v":6923,"vw":11.489431},{"c":11.34,"h":11.47,"l":11.34,"n":80,"o":11.47,"t":"2026-10-15T13:15:00Z","v":7446,"vw":11.43222},{"c":11.54,"h":11.5995,"l":11.3,"n":719,"o":11.335,"t":"2026-10-15T13:30:00Z","v":112389,"vw":11.395717},{"c":11.4301,"h":11.58,"l":11.32,"n":1355,"o":11.5449,"t":"2026-10-15T13:45:00Z","v":178117,"vw":11.448318},{"c":11.53,"h":11.628,"l":11.42,"n":877,"o":11.42,"t":"2026-10-15T14:00:00Z","v":76424,"vw":11.540885},{"c":11.57,"h":11.6301,"l":11.5,"n":1307,"o":11.53,"t":"2026-10-15T14:15:00Z","v":157397,"vw":11.576071},{"c":11.83,"h":11.85,"l":11.52,"n":615,"o":11.56,"t":"2026-10-15T14:30:00Z","v":52963,"vw":11.673812},{"c":11.845,"h":11.89,"l":11.75,"n":749,"o":11.84,"t":"2026-10-15T14:45:00Z","v":63142,"vw":11.833631},{"c":11.9895,"h":11.9895,"l":11.8,"n":450,"o":11.84,"t":"2026-10-15T15:00:00Z","v":29890,"vw":11.884396},{"c":11.95,"h":12.05,"l":11.93,"n":695,"o":12,"t":"2026-10-15T15:15:00Z","v":45129,"vw":11.992898},{"c":11.915,"h":11.9711,"l":11.915,"n":374,"o":11.965,"t":"2026-10-15T15:30:00Z","v":22729,"vw":11.941873},{"c":12.025,"h":12.025,"l":11.905,"n":358,"o":11.91,"t":"2026-10-15T15:45:00Z","v":20380,"vw":11.953194},{"c":11.97,"h":12.055,"l":11.93,"n":353,"o":12.025,"t":"2026-10-15T16:00:00Z","v":53129,"vw":11.972283},{"c":11.9,"h":11.965,"l":11.89,"n":336,"o":11.96,"t":"2026-10-15T16:15:00Z","v":16843,"vw":11.927692},{"c":11.93,"h":11.97,"l":11.89,"n":524,"o":11.895,"t":"2026-10-15T16:30:00Z","v":41096,"vw":11.916458},{"c":11.89,"h":11.945,"l":11.87,"n":439,"o":11.945,"t":"2026-10-15T16:45:00Z","v":50616,"vw":11.901152},{"c":11.91,"h":11.92,"l":11.85,"n":385,"o":11.89,"t":"2026-10-15T17:00:00Z","v":23442,"vw":11.892215},{"c":11.9579,"h":11.9579,"l":11.915,"n":208,"o":11.915,"t":"2026-10-15T17:15:00Z","v":11640,"vw":11.933915},{"c":12,"h":12.02,"l":11.94,"n":224,"o":11.94,"t":"2026-10-15T17:30:00Z","v":11357,"vw":11.972592},{"c":11.985,"h":12.02,"l":11.975,"n":321,"o":12.02,"t":"2026-10-15T17:45:00Z","v":15517,"vw":11.995238},{"c":11.905,"h":11.97,"l":11.9,"n":410,"o":11.97,"t":"2026-10-15T18:00:00Z","v":25695,"vw":11.926248},{"c":11.93,"h":11.93,"l":11.9,"n":338,"o":11.91,"t":"2026-10-15T18:15:00Z","v":19505,"vw":11.915391},{"c":11.935,"h":11.935,"l":11.895,"n":265,"o":11.93,"t":"2026-10-15T18:30:00Z","v":15826,"vw":11.912189},{"c":11.965,"h":11.97,"l":11.915,"n":253,"o":11.935,"t":"2026-10-15T18:45:00Z","v":15796,"vw":11.93235},{"c":12.058,"h":12.06,"l":11.965,"n":413,"o":11.965,"t":"2026-10-15T19:00:00Z","v":30232,"vw":11.988654},{"c":12.04,"h":12.105,"l":12.04,"n":554,"o":12.055,"t":"2026-10-15T19:15:00Z","v":34050,"vw":12.088719},{"c":12.095,"h":12.12,"l":12.04,"n":715,"o":12.04,"t":"2026-10-15T19:30:00Z","v":48607,"vw":12.09154},{"c":12.1,"h":12.13,"l":12.075,"n":1708,"o":12.095,"t":"2026-10-15T19:45:00Z","v":137454,"vw":12.10166},{"c":12.2,"h":12.2,"l":12.11,"n":18,"o":12.11,"t":"2026-10-15T20:00:00Z","v":75565,"vw":12.110531},{"c":12.18,"h":12.2,"l":12.18,"n":6,"o":12.2,"t":"2026-10-15T20:15:00Z","v":2100,"vw":12.193333},{"c":12.17,"h":12.17,"l":12.17,"n":1,"o":12.17,"t":"2026-10-15T20:30:00Z","v":200,"vw":12.17},{"c":12.1,"h":12.18,"l":12.1,"n":14,"o":12.1754,"t":"2026-10-15T20:45:00Z","v":5240,"vw":12.16995},{"c":12.1,"h":12.1754,"l":12.07,"n":30,"o":12.1754,"t":"2026-10-15T21:00:00Z","v":4913,"vw":12.099928},{"c":12.1,"h":12.1,"l":12.09,"n":10,"o":12.09,"t":"2026-10-15T21:15:00Z","v":2768,"vw":12.095609},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-10-15T22:00:00Z","v":200,"vw":12.07},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-10-15T22:30:00Z","v":1625,"vw":12.07},{"c":12.08,"h":12.11,"l":12.08,"n":21,"o":12.1,"t":"2026-10-15T23:30:00Z","v":1744,"vw":12.093355},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-15T23:45:00Z","v":100,"vw":12.05},{"c":12.1984,"h":12.1984,"l":12.1984,"n":3,"o":12.1984,"t":"2026-10-16T08:00:00Z","v":1530,"vw":12.1984},{"c":12.12,"h":12.12,"l":12.12,"n":2,"o":12.12,"t":"2026-10-16T09:45:00Z","v":1614,"vw":12.12},{"c":12.01,"h":12.01,"l":12.01,"n":2,"o":12.01,"t":"2026-10-16T10:00:00Z","v":500,"vw":12.01},{"c":12.01,"h":12.02,"l":12,"n":25,"o":12.02,"t":"2026-10-16T11:00:00Z","v":1571,"vw":12.01105},{"c":11.91,"h":11.92,"l":11.91,"n":7,"o":11.92,"t":"2026-10-16T11:30:00Z","v":338,"vw":11.915333},{"c":11.92,"h":11.92,"l":11.91,"n":4,"o":11.91,"t":"2026-10-16T11:45:00Z","v":503,"vw":11.912},{"c":11.96,"h":11.96,"l":11.95,"n":2,"o":11.95,"t":"2026-10-16T12:15:00Z","v":450,"vw":11.954444},{"c":11.97,"h":12.1,"l":11.95,"n":42,"o":11.99,"t":"2026-10-16T12:30:00Z","v":4978,"vw":12.017868},{"c":12.07,"h":12.07,"l":12,"n":21,"o":12,"t":"2026-10-16T12:45:00Z","v":1382,"vw":12.028462},{"c":12.2,"h":12.2,"l":11.96,"n":43,"o":12.07,"t":"2026-10-16T13:00:00Z","v":4777,"vw":12.00689},{"c":12.1797,"h":12.1797,"l":12.05,"n":8,"o":12.05,"t":"2026-10-16T13:15:00Z","v":850,"vw":12.140379},{"c":11.98,"h":11.99,"l":11.83,"n":429,"o":11.99,"t":"2026-10-16T13:30:00Z","v":37851,"vw":11.939758},{"c":11.83,"h":12,"l":11.795,"n":529,"o":12,"t":"2026-10-16T13:45:00Z","v":43432,"vw":11.837702},{"c":11.93,"h":11.96,"l":11.84,"n":466,"o":11.84,"t":"2026-10-16T14:00:00Z","v":33983,"vw":11.916128},{"c":11.89,"h":11.94,"l":11.875,"n":269,"o":11.94,"t":"2026-10-16T14:15:00Z","v":10864,"vw":11.91271},{"c":11.98,"h":12.01,"l":11.88,"n":211,"o":11.88,"t":"2026-10-16T14:30:00Z","v":14113,"vw":11.968167},{"c":11.97,"h":11.99,"l":11.935,"n":392,"o":11.98,"t":"2026-10-16T14:45:00Z","v":56538,"vw":11.965504},{"c":11.83,"h":11.97,"l":11.81,"n":345,"o":11.97,"t":"2026-10-16T15:00:00Z","v":20739,"vw":11.870771},{"c":11.86,"h":11.885,"l":11.81,"n":377,"o":11.84,"t":"2026-10-16T15:15:00Z","v":24501,"vw":11.853},{"c":11.9,"h":11.91,"l":11.87,"n":333,"o":11.87,"t":"2026-10-16T15:30:00Z","v":15745,"vw":11.896237},{"c":11.93,"h":11.95,"l":11.89,"n":367,"o":11.895,"t":"2026-10-16T15:45:00Z","v":35258,"vw":11.919268},{"c":11.915,"h":11.925,"l":11.875,"n":419,"o":11.91,"t":"2026-10-16T16:00:00Z","v":26901,"vw":11.905479},{"c":11.9339,"h":11.94,"l":11.89,"n":281,"o":11.92,"t":"2026-10-16T16:15:00Z","v":17686,"vw":11.911931},{"c":11.94,"h":11.95,"l":11.9,"n":257,"o":11.93,"t":"2026-10-16T16:30:00Z","v":13576,"vw":11.9282},{"c":11.895,"h":11.94,"l":11.89,"n":195,"o":11.9332,"t":"2026-10-16T16:45:00Z","v":17427,"vw":11.913482},{"c":11.85,"h":11.91,"l":11.83,"n":250,"o":11.9,"t":"2026-10-16T17:00:00Z","v":17387,"vw":11.856376},{"c":11.83,"h":11.84,"l":11.76,"n":429,"o":11.84,"t":"2026-10-16T17:15:00Z","v":38299,"vw":11.784374},{"c":11.855,"h":11.855,"l":11.8,"n":309,"o":11.835,"t":"2026-10-16T17:30:00Z","v":16442,"vw":11.834607},{"c":11.77,"h":11.855,"l":11.76,"n":298,"o":11.85,"t":"2026-10-16T17:45:00Z","v":17312,"vw":11.801686},{"c":11.74,"h":11.77,"l":11.71,"n":357,"o":11.77,"t":"2026-10-16T18:00:00Z","v":21888,"vw":11.735691},{"c":11.74,"h":11.7505,"l":11.715,"n":303,"o":11.75,"t":"2026-10-16T18:15:00Z","v":13157,"vw":11.726757},{"c":11.7,"h":11.74,"l":11.69,"n":298,"o":11.74,"t":"2026-10-16T18:30:00Z","v":13675,"vw":11.712147},{"c":11.65,"h":11.705,"l":11.64,"n":380,"o":11.705,"t":"2026-10-16T18:45:00Z","v":26014,"vw":11.657087},{"c":11.64,"h":11.66,"l":11.585,"n":1185,"o":11.65,"t":"2026-10-16T19:00:00Z","v":82073,"vw":11.621615},{"c":11.69,"h":11.69,"l":11.6155,"n":390,"o":11.645,"t":"2026-10-16T19:15:00Z","v":36903,"vw":11.660037},{"c":11.64,"h":11.76,"l":11.635,"n":2023,"o":11.685,"t":"2026-10-16T19:30:00Z","v":219652,"vw":11.711014},{"c":11.64,"h":11.695,"l":11.63,"n":2054,"o":11.65,"t":"2026-10-16T19:45:00Z","v":155687,"vw":11.662906},{"c":11.78,"h":11.78,"l":11.6162,"n":16,"o":11.65,"t":"2026-10-16T20:00:00Z","v":49977,"vw":11.652816},{"c":11.76,"h":11.76,"l":11.55,"n":2,"o":11.55,"t":"2026-10-16T20:15:00Z","v":1250,"vw":11.718},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-10-16T22:45:00Z","v":500,"vw":11.56},{"c":11.56,"h":11.56,"l":11.56,"n":4,"o":11.56,"t":"2026-10-16T23:00:00Z","v":315,"vw":11.56},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-10-16T23:30:00Z","v":814,"vw":11.56},{"c":11.83,"h":11.96,"l":11.83,"n":17,"o":11.95,"t":"2026-10-19T08:00:00Z","v":2089,"vw":11.853718},{"c":12.05,"h":12.05,"l":11.98,"n":29,"o":12.05,"t":"2026-10-19T11:00:00Z","v":2315,"vw":12.002526},{"c":12.04,"h":12.05,"l":12.04,"n":2,"o":12.05,"t":"2026-10-19T11:30:00Z","v":2200,"vw":12.041818},{"c":12.14,"h":12.14,"l":12.14,"n":2,"o":12.14,"t":"2026-10-19T11:45:00Z","v":499,"vw":12.14},{"c":12.3,"h":12.3,"l":12.03,"n":44,"o":12.03,"t":"2026-10-19T12:00:00Z","v":8284,"vw":12.145616},{"c":12.17,"h":12.17,"l":12.1699,"n":4,"o":12.17,"t":"2026-10-19T12:15:00Z","v":749,"vw":12.169986},{"c":12.05,"h":12.16,"l":12,"n":48,"o":12,"t":"2026-10-19T12:30:00Z","v":9218,"vw":12.0685},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-10-19T12:45:00Z","v":315,"vw":12},{"c":12.19,"h":12.25,"l":12.05,"n":55,"o":12.05,"t":"2026-10-19T13:00:00Z","v":6772,"vw":12.179828},{"c":11.92,"h":12.2,"l":11.92,"n":11,"o":12.2,"t":"2026-10-19T13:15:00Z","v":1798,"vw":12.076853},{"c":12.07,"h":12.243,"l":11.92,"n":315,"o":12.17,"t":"2026-10-19T13:30:00Z","v":67811,"vw":12.070576},{"c":11.96,"h":12.13,"l":11.935,"n":293,"o":12.05,"t":"2026-10-19T13:45:00Z","v":17181,"vw":12.043576},{"c":12,"h":12,"l":11.87,"n":795,"o":11.96,"t":"2026-10-19T14:00:00Z","v":55543,"vw":11.903296},{"c":11.99,"h":12.065,"l":11.98,"n":289,"o":12.015,"t":"2026-10-19T14:15:00Z","v":21960,"vw":12.004029},{"c":12.0303,"h":12.05,"l":11.95,"n":373,"o":11.99,"t":"2026-10-19T14:30:00Z","v":21832,"vw":11.981643},{"c":12.08,"h":12.1,"l":12.04,"n":285,"o":12.06,"t":"2026-10-19T14:45:00Z","v":14844,"vw":12.064315},{"c":12.165,"h":12.18,"l":12.0642,"n":294,"o":12.07,"t":"2026-10-19T15:00:00Z","v":16048,"vw":12.137874},{"c":12.23,"h":12.24,"l":12.15,"n":627,"o":12.175,"t":"2026-10-19T15:15:00Z","v":41562,"vw":12.207783},{"c":12.2,"h":12.26,"l":12.16,"n":383,"o":12.225,"t":"2026-10-19T15:30:00Z","v":27369,"vw":12.218983},{"c":12.155,"h":12.2,"l":12.14,"n":433,"o":12.19,"t":"2026-10-19T15:45:00Z","v":27307,"vw":12.167553},{"c":12.09,"h":12.155,"l":12.085,"n":241,"o":12.155,"t":"2026-10-19T16:00:00Z","v":14017,"vw":12.111552},{"c":12.08,"h":12.09,"l":12.065,"n":240,"o":12.085,"t":"2026-10-19T16:15:00Z","v":19874,"vw":12.072975},{"c":12.075,"h":12.095,"l":12.06,"n":228,"o":12.09,"t":"2026-10-19T16:30:00Z","v":15757,"vw":12.080503},{"c":12.03,"h":12.075,"l":12.02,"n":256,"o":12.07,"t":"2026-10-19T16:45:00Z","v":11257,"vw":12.038251},{"c":12,"h":12.04,"l":11.9904,"n":193,"o":12.02,"t":"2026-10-19T17:00:00Z","v":10103,"vw":12.014788},{"c":11.98,"h":12.025,"l":11.95,"n":381,"o":12.005,"t":"2026-10-19T17:15:00Z","v":31278,"vw":11.983736},{"c":11.94,"h":11.995,"l":11.93,"n":519,"o":11.98,"t":"2026-10-19T17:30:00Z","v":29251,"vw":11.967082},{"c":11.92,"h":11.92,"l":11.87,"n":396,"o":11.92,"t":"2026-10-19T17:45:00Z","v":22568,"vw":11.89716},{"c":11.95,"h":11.96,"l":11.89,"n":776,"o":11.93,"t":"2026-10-19T18:00:00Z","v":73137,"vw":11.928642},{"c":11.91,"h":11.95,"l":11.8901,"n":265,"o":11.95,"t":"2026-10-19T18:15:00Z","v":19748,"vw":11.922824},{"c":11.955,"h":11.955,"l":11.875,"n":397,"o":11.905,"t":"2026-10-19T18:30:00Z","v":29949,"vw":11.916142},{"c":11.98,"h":12,"l":11.97,"n":406,"o":11.97,"t":"2026-10-19T18:45:00Z","v":32649,"vw":11.985819},{"c":12.01,"h":12.02,"l":11.99,"n":387,"o":11.995,"t":"2026-10-19T19:00:00Z","v":28741,"vw":12.006803},{"c":12.075,"h":12.11,"l":12.02,"n":500,"o":12.02,"t":"2026-10-19T19:15:00Z","v":35746,"vw":12.070513},{"c":12.085,"h":12.105,"l":12.055,"n":741,"o":12.075,"t":"2026-10-19T19:30:00Z","v":87787,"vw":12.080786},{"c":11.965,"h":12.09,"l":11.96,"n":1847,"o":12.085,"t":"2026-10-19T19:45:00Z","v":211866,"vw":12.016162},{"c":11.85,"h":11.98,"l":11.85,"n":25,"o":11.98,"t":"2026-10-19T20:00:00Z","v":79045,"vw":11.979817},{"c":11.9,"h":11.9,"l":11.9,"n":2,"o":11.9,"t":"2026-10-19T20:15:00Z","v":230,"vw":11.9},{"c":12.3931,"h":12.3931,"l":11.98,"n":2,"o":11.98,"t":"2026-10-19T20:30:00Z","v":550,"vw":12.167773},{"c":12.2772,"h":12.2772,"l":12.2772,"n":3,"o":12.2772,"t":"2026-10-19T21:00:00Z","v":2002,"vw":12.2772},{"c":12.3,"h":12.3,"l":12.3,"n":2,"o":12.3,"t":"2026-10-19T23:15:00Z","v":6020,"vw":12.3},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-19T23:30:00Z","v":325,"vw":12.3},{"c":11.7121,"h":11.81,"l":11.7121,"n":2,"o":11.81,"t":"2026-10-20T08:00:00Z","v":1100,"vw":11.8011},{"c":11.71,"h":11.71,"l":11.7,"n":35,"o":11.71,"t":"2026-10-20T09:00:00Z","v":2002,"vw":11.706518},{"c":11.72,"h":11.72,"l":11.71,"n":3,"o":11.71,"t":"2026-10-20T09:30:00Z","v":764,"vw":11.716728},{"c":11.7749,"h":11.7749,"l":11.7749,"n":1,"o":11.7749,"t":"2026-10-20T09:45:00Z","v":200,"vw":11.7749},{"c":11.7,"h":11.85,"l":11.7,"n":22,"o":11.82,"t":"2026-10-20T11:00:00Z","v":9155,"vw":11.734156},{"c":11.7,"h":11.7,"l":11.7,"n":3,"o":11.7,"t":"2026-10-20T11:15:00Z","v":1000,"vw":11.7},{"c":11.5112,"h":11.5112,"l":11.5112,"n":1,"o":11.5112,"t":"2026-10-20T11:30:00Z","v":2000,"vw":11.5112},{"c":11.5513,"h":11.5513,"l":11.5513,"n":1,"o":11.5513,"t":"2026-10-20T12:15:00Z","v":100,"vw":11.5513},{"c":11.76,"h":11.76,"l":11.67,"n":10,"o":11.67,"t":"2026-10-20T12:30:00Z","v":3413,"vw":11.742724},{"c":11.713,"h":11.713,"l":11.713,"n":2,"o":11.713,"t":"2026-10-20T12:45:00Z","v":244,"vw":11.713},{"c":11.6,"h":11.75,"l":11.56,"n":391,"o":11.745,"t":"2026-10-20T13:30:00Z","v":38899,"vw":11.656211},{"c":11.815,"h":11.83,"l":11.6,"n":460,"o":11.6,"t":"2026-10-20T13:45:00Z","v":34302,"vw":11.744915},{"c":11.915,"h":11.96,"l":11.81,"n":344,"o":11.81,"t":"2026-10-20T14:00:00Z","v":38844,"vw":11.88523},{"c":12.04,"h":12.04,"l":11.915,"n":293,"o":11.925,"t":"2026-10-20T14:15:00Z","v":23942,"vw":11.937785},{"c":11.985,"h":12.07,"l":11.9524,"n":255,"o":12.04,"t":"2026-10-20T14:30:00Z","v":20576,"vw":12.005593},{"c":11.985,"h":12.03,"l":11.9461,"n":333,"o":11.99,"t":"2026-10-20T14:45:00Z","v":18857,"vw":11.999925},{"c":11.87,"h":11.995,"l":11.86,"n":333,"o":11.985,"t":"2026-10-20T15:00:00Z","v":38580,"vw":11.935543},{"c":11.915,"h":11.94,"l":11.88,"n":303,"o":11.885,"t":"2026-10-20T15:15:00Z","v":19225,"vw":11.920406},{"c":11.91,"h":11.92,"l":11.87,"n":201,"o":11.92,"t":"2026-10-20T15:30:00Z","v":13182,"vw":11.897831},{"c":11.94,"h":11.94,"l":11.875,"n":198,"o":11.875,"t":"2026-10-20T15:45:00Z","v":8744,"vw":11.903965},{"c":11.9,"h":11.95,"l":11.9,"n":191,"o":11.935,"t":"2026-10-20T16:00:00Z","v":14169,"vw":11.915336},{"c":11.92,"h":11.93,"l":11.8567,"n":395,"o":11.9,"t":"2026-10-20T16:15:00Z","v":30388,"vw":11.883432},{"c":11.92,"h":11.96,"l":11.92,"n":266,"o":11.92,"t":"2026-10-20T16:30:00Z","v":11799,"vw":11.944378},{"c":11.905,"h":11.95,"l":11.9,"n":265,"o":11.93,"t":"2026-10-20T16:45:00Z","v":13378,"vw":11.92686},{"c":11.91,"h":11.92,"l":11.9,"n":194,"o":11.905,"t":"2026-10-20T17:00:00Z","v":7324,"vw":11.909651},{"c":11.965,"h":11.97,"l":11.91,"n":211,"o":11.91,"t":"2026-10-20T17:15:00Z","v":27425,"vw":11.958815},{"c":11.975,"h":11.995,"l":11.965,"n":294,"o":11.965,"t":"2026-10-20T17:30:00Z","v":12743,"vw":11.980018},{"c":12.01,"h":12.0205,"l":11.975,"n":211,"o":11.975,"t":"2026-10-20T17:45:00Z","v":20640,"vw":12.007944},{"c":11.9702,"h":12.02,"l":11.97,"n":252,"o":12.01,"t":"2026-10-20T18:00:00Z","v":17642,"vw":11.9987},{"c":11.975,"h":12,"l":11.96,"n":238,"o":11.99,"t":"2026-10-20T18:15:00Z","v":14791,"vw":11.981894},{"c":11.945,"h":11.98,"l":11.945,"n":313,"o":11.975,"t":"2026-10-20T18:30:00Z","v":16007,"vw":11.960568},{"c":11.985,"h":11.99,"l":11.94,"n":224,"o":11.94,"t":"2026-10-20T18:45:00Z","v":12718,"vw":11.974556},{"c":11.96,"h":11.99,"l":11.96,"n":290,"o":11.985,"t":"2026-10-20T19:00:00Z","v":18601,"vw":11.979841},{"c":11.955,"h":11.98,"l":11.94,"n":396,"o":11.97,"t":"2026-10-20T19:15:00Z","v":22296,"vw":11.96272},{"c":11.93,"h":11.975,"l":11.91,"n":543,"o":11.95,"t":"2026-10-20T19:30:00Z","v":43502,"vw":11.934688},{"c":11.845,"h":11.935,"l":11.84,"n":1254,"o":11.925,"t":"2026-10-20T19:45:00Z","v":93101,"vw":11.884432},{"c":11.85,"h":11.85,"l":11.85,"n":11,"o":11.85,"t":"2026-10-20T20:00:00Z","v":79914,"vw":11.85},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-10-20T22:00:00Z","v":115,"vw":12.08},{"c":12.08,"h":12.08,"l":12.08,"n":2,"o":12.08,"t":"2026-10-20T22:15:00Z","v":285,"vw":12.08},{"c":12.14,"h":12.14,"l":12.14,"n":1,"o":12.14,"t":"2026-10-20T22:45:00Z","v":100,"vw":12.14},{"c":12.07,"h":12.16,"l":12.02,"n":66,"o":12.06,"t":"2026-10-21T11:00:00Z","v":7327,"vw":12.054168},{"c":12.44,"h":12.44,"l":12.23,"n":10,"o":12.44,"t":"2026-10-21T11:30:00Z","v":1515,"vw":12.278462},{"c":12.2,"h":12.2,"l":12.2,"n":28,"o":12.2,"t":"2026-10-21T12:00:00Z","v":4508,"vw":12.2},{"c":12.1,"h":12.2,"l":12.01,"n":58,"o":12.01,"t":"2026-10-21T12:30:00Z","v":10275,"vw":12.130149},{"c":12.11,"h":12.11,"l":12.11,"n":3,"o":12.11,"t":"2026-10-21T12:45:00Z","v":1379,"vw":12.11},{"c":12.11,"h":12.16,"l":12.05,"n":41,"o":12.05,"t":"2026-10-21T13:00:00Z","v":4067,"vw":12.086279},{"c":12.23,"h":12.23,"l":12.23,"n":2,"o":12.23,"t":"2026-10-21T13:15:00Z","v":174,"vw":12.23},{"c":11.84,"h":12.11,"l":11.825,"n":387,"o":12.11,"t":"2026-10-21T13:30:00Z","v":43660,"vw":11.984997},{"c":11.83,"h":11.94,"l":11.78,"n":438,"o":11.85,"t":"2026-10-21T13:45:00Z","v":30525,"vw":11.851832},{"c":11.8,"h":11.88,"l":11.77,"n":521,"o":11.83,"t":"2026-10-21T14:00:00Z","v":30426,"vw":11.823278},{"c":11.84,"h":11.87,"l":11.775,"n":412,"o":11.8,"t":"2026-10-21T14:15:00Z","v":25158,"vw":11.804915},{"c":11.84,"h":11.92,"l":11.8,"n":301,"o":11.87,"t":"2026-10-21T14:30:00Z","v":20655,"vw":11.852972},{"c":11.83,"h":11.87,"l":11.83,"n":226,"o":11.835,"t":"2026-10-21T14:45:00Z","v":7584,"vw":11.8554},{"c":11.845,"h":11.865,"l":11.82,"n":536,"o":11.84,"t":"2026-10-21T15:00:00Z","v":39853,"vw":11.839237},{"c":11.84,"h":11.855,"l":11.8112,"n":354,"o":11.85,"t":"2026-10-21T15:15:00Z","v":19919,"vw":11.839082},{"c":11.91,"h":11.91,"l":11.835,"n":378,"o":11.84,"t":"2026-10-21T15:30:00Z","v":25988,"vw":11.87581},{"c":11.93,"h":11.955,"l":11.91,"n":392,"o":11.91,"t":"2026-10-21T15:45:00Z","v":22215,"vw":11.931971},{"c":11.9,"h":11.93,"l":11.88,"n":459,"o":11.92,"t":"2026-10-21T16:00:00Z","v":47152,"vw":11.905847},{"c":11.845,"h":11.9001,"l":11.835,"n":455,"o":11.9,"t":"2026-10-21T16:15:00Z","v":36176,"vw":11.867622},{"c":11.89,"h":11.965,"l":11.82,"n":593,"o":11.845,"t":"2026-10-21T16:30:00Z","v":68123,"vw":11.909021},{"c":11.865,"h":11.9,"l":11.865,"n":289,"o":11.89,"t":"2026-10-21T16:45:00Z","v":30170,"vw":11.882226},{"c":11.875,"h":11.895,"l":11.865,"n":261,"o":11.8699,"t":"2026-10-21T17:00:00Z","v":11722,"vw":11.879314},{"c":11.925,"h":11.9295,"l":11.875,"n":225,"o":11.875,"t":"2026-10-21T17:15:00Z","v":12927,"vw":11.91021},{"c":11.92,"h":11.935,"l":11.915,"n":225,"o":11.925,"t":"2026-10-21T17:30:00Z","v":24395,"vw":11.921482},{"c":11.93,"h":11.94,"l":11.9,"n":285,"o":11.915,"t":"2026-10-21T17:45:00Z","v":15899,"vw":11.919076},{"c":11.94,"h":11.96,"l":11.91,"n":251,"o":11.93,"t":"2026-10-21T18:00:00Z","v":28870,"vw":11.94334},{"c":11.94,"h":11.96,"l":11.93,"n":202,"o":11.94,"t":"2026-10-21T18:15:00Z","v":11742,"vw":11.943895},{"c":11.95,"h":11.955,"l":11.94,"n":216,"o":11.94,"t":"2026-10-21T18:30:00Z","v":20684,"vw":11.949828},{"c":11.88,"h":11.96,"l":11.87,"n":324,"o":11.96,"t":"2026-10-21T18:45:00Z","v":22372,"vw":11.92209},{"c":11.855,"h":11.88,"l":11.83,"n":338,"o":11.865,"t":"2026-10-21T19:00:00Z","v":20244,"vw":11.855185},{"c":11.93,"h":11.93,"l":11.865,"n":349,"o":11.865,"t":"2026-10-21T19:15:00Z","v":19780,"vw":11.894723},{"c":11.91,"h":11.94,"l":11.89,"n":542,"o":11.92,"t":"2026-10-21T19:30:00Z","v":37056,"vw":11.921302},{"c":11.915,"h":11.92,"l":11.885,"n":1220,"o":11.905,"t":"2026-10-21T19:45:00Z","v":103107,"vw":11.905527},{"c":11.92,"h":11.92,"l":11.92,"n":11,"o":11.92,"t":"2026-10-21T20:00:00Z","v":26088,"vw":11.92},{"c":11.83,"h":11.83,"l":11.83,"n":1,"o":11.83,"t":"2026-10-21T21:15:00Z","v":720,"vw":11.83},{"c":11.83,"h":11.87,"l":11.83,"n":16,"o":11.87,"t":"2026-10-21T22:15:00Z","v":2399,"vw":11.853348},{"c":11.71,"h":11.71,"l":11.71,"n":1,"o":11.71,"t":"2026-10-21T23:00:00Z","v":450,"vw":11.71},{"c":11.51,"h":11.61,"l":11.46,"n":19,"o":11.46,"t":"2026-10-22T08:00:00Z","v":1914,"vw":11.563227},{"c":11.39,"h":11.39,"l":11.39,"n":82,"o":11.39,"t":"2026-10-22T09:00:00Z","v":1076,"vw":11.39},{"c":11.43,"h":11.43,"l":11.43,"n":2,"o":11.43,"t":"2026-10-22T10:30:00Z","v":508,"vw":11.43},{"c":11.4127,"h":11.5698,"l":11.4127,"n":21,"o":11.5698,"t":"2026-10-22T11:00:00Z","v":1673,"vw":11.523763},{"c":11.41,"h":11.41,"l":11.41,"n":3,"o":11.41,"t":"2026-10-22T11:15:00Z","v":130,"vw":11.41},{"c":11.42,"h":11.46,"l":11.42,"n":25,"o":11.46,"t":"2026-10-22T11:30:00Z","v":2004,"vw":11.43532},{"c":11.41,"h":11.46,"l":11.41,"n":6,"o":11.46,"t":"2026-10-22T11:45:00Z","v":1631,"vw":11.444375},{"c":11.41,"h":11.54,"l":11.41,"n":9,"o":11.45,"t":"2026-10-22T12:00:00Z","v":1862,"vw":11.449189},{"c":11.45,"h":11.45,"l":11.4,"n":4,"o":11.42,"t":"2026-10-22T12:15:00Z","v":1620,"vw":11.4375},{"c":11.44,"h":11.44,"l":11.44,"n":1,"o":11.44,"t":"2026-10-22T12:30:00Z","v":100,"vw":11.44},{"c":11.36,"h":11.47,"l":11.36,"n":9,"o":11.47,"t":"2026-10-22T12:45:00Z","v":3763,"vw":11.408567},{"c":11.47,"h":11.47,"l":11.25,"n":6,"o":11.35,"t":"2026-10-22T13:00:00Z","v":818,"vw":11.343173},{"c":11.53,"h":11.53,"l":11.36,"n":16,"o":11.36,"t":"2026-10-22T13:15:00Z","v":1186,"vw":11.480924},{"c":11.4291,"h":11.46,"l":11.35,"n":390,"o":11.42,"t":"2026-10-22T13:30:00Z","v":60685,"vw":11.406478},{"c":11.5,"h":11.51,"l":11.36,"n":326,"o":11.3818,"t":"2026-10-22T13:45:00Z","v":21412,"vw":11.462923},{"c":11.39,"h":11.54,"l":11.39,"n":366,"o":11.52,"t":"2026-10-22T14:00:00Z","v":21675,"vw":11.445941},{"c":11.375,"h":11.445,"l":11.355,"n":509,"o":11.38,"t":"2026-10-22T14:15:00Z","v":40376,"vw":11.393195},{"c":11.33,"h":11.38,"l":11.31,"n":611,"o":11.38,"t":"2026-10-22T14:30:00Z","v":93170,"vw":11.329937},{"c":11.2301,"h":11.33,"l":11.2088,"n":732,"o":11.33,"t":"2026-10-22T14:45:00Z","v":86142,"vw":11.262159},{"c":11.0818,"h":11.245,"l":11.0818,"n":941,"o":11.245,"t":"2026-10-22T15:00:00Z","v":117033,"vw":11.158867},{"c":11.11,"h":11.19,"l":11.09,"n":535,"o":11.1,"t":"2026-10-22T15:15:00Z","v":54255,"vw":11.139665},{"c":11.11,"h":11.135,"l":11.09,"n":502,"o":11.105,"t":"2026-10-22T15:30:00Z","v":35543,"vw":11.111702},{"c":11.19,"h":11.2217,"l":11.095,"n":329,"o":11.11,"t":"2026-10-22T15:45:00Z","v":26436,"vw":11.149263},{"c":11.105,"h":11.225,"l":11.1,"n":357,"o":11.21,"t":"2026-10-22T16:00:00Z","v":33231,"vw":11.138899},{"c":11.095,"h":11.13,"l":11.095,"n":344,"o":11.1,"t":"2026-10-22T16:15:00Z","v":21737,"vw":11.11175},{"c":11.035,"h":11.09,"l":11.03,"n":429,"o":11.09,"t":"2026-10-22T16:30:00Z","v":32625,"vw":11.06437},{"c":11.0608,"h":11.075,"l":11.01,"n":483,"o":11.04,"t":"2026-10-22T16:45:00Z","v":42489,"vw":11.037128},{"c":11.05,"h":11.07,"l":11.005,"n":621,"o":11.07,"t":"2026-10-22T17:00:00Z","v":76049,"vw":11.033146},{"c":11.03,"h":11.07,"l":11.02,"n":442,"o":11.05,"t":"2026-10-22T17:15:00Z","v":42658,"vw":11.04817},{"c":11.06,"h":11.06,"l":11.01,"n":271,"o":11.02,"t":"2026-10-22T17:30:00Z","v":18425,"vw":11.037377},{"c":11.01,"h":11.055,"l":11.01,"n":372,"o":11.055,"t":"2026-10-22T17:45:00Z","v":26580,"vw":11.033616},{"c":10.99,"h":11.01,"l":10.94,"n":701,"o":11.01,"t":"2026-10-22T18:00:00Z","v":137603,"vw":10.96965},{"c":10.99,"h":11.04,"l":10.97,"n":370,"o":10.98,"t":"2026-10-22T18:15:00Z","v":31682,"vw":11.006717},{"c":11.015,"h":11.02,"l":10.96,"n":363,"o":10.98,"t":"2026-10-22T18:30:00Z","v":30534,"vw":10.98693},{"c":10.97,"h":11.03,"l":10.95,"n":462,"o":11.01,"t":"2026-10-22T18:45:00Z","v":37259,"vw":10.994704},{"c":10.985,"h":10.99,"l":10.9009,"n":654,"o":10.95,"t":"2026-10-22T19:00:00Z","v":55448,"vw":10.934198},{"c":11.03,"h":11.035,"l":10.965,"n":823,"o":10.965,"t":"2026-10-22T19:15:00Z","v":74721,"vw":11.004513},{"c":10.985,"h":11.02,"l":10.945,"n":1111,"o":11.02,"t":"2026-10-22T19:30:00Z","v":115228,"vw":10.972744},{"c":11.095,"h":11.12,"l":10.975,"n":3362,"o":10.98,"t":"2026-10-22T19:45:00Z","v":383686,"vw":11.062761},{"c":11.1,"h":11.1,"l":11.1,"n":13,"o":11.1,"t":"2026-10-22T20:00:00Z","v":108863,"vw":11.1},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-10-22T20:15:00Z","v":101,"vw":11.15},{"c":11.2,"h":11.2,"l":11.0903,"n":9,"o":11.1,"t":"2026-10-22T20:45:00Z","v":860,"vw":11.120114},{"c":11.06,"h":11.06,"l":11.06,"n":1,"o":11.06,"t":"2026-10-22T22:00:00Z","v":100,"vw":11.06},{"c":11.2,"h":11.2,"l":11.2,"n":2,"o":11.2,"t":"2026-10-22T22:45:00Z","v":250,"vw":11.2},{"c":11.06,"h":11.12,"l":11.06,"n":12,"o":11.12,"t":"2026-10-22T23:15:00Z","v":1461,"vw":11.083338},{"c":11.03,"h":11.03,"l":11.03,"n":2,"o":11.03,"t":"2026-10-22T23:30:00Z","v":480,"vw":11.03}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.125,"strike":16.1739748807968,"iv":0.9478201742954772,"gamma":0.059958422376053,"theta":-0.008972017574152079,"vega":0.005453357716456875,"rho":0.0007491482761538313,"breakevenPct":47.76949121302627},{"delta":0.15,"premium":0.18949086161879897,"strike":14.684073107049608,"iv":0.8589396866840732,"gamma":0.08618250652741515,"theta":-0.010800522193211488,"vega":0.00715822454308094,"rho":0.0011258785894552783,"breakevenPct":34.846454838335525},{"delta":0.2,"premium":0.2710835509138382,"strike":14.031331592689295,"iv":0.8724514360313316,"gamma":0.10308851174934727,"theta":-0.013280939947780679,"vega":0.008724804177545693,"rho":0.0014924416736968589,"breakevenPct":29.668314991868854},{"delta":0.25,"premium":0.33175675675675675,"strike":13.243243243243242,"iv":0.7999216216216216,"gamma":0.12804054054054056,"theta":-0.013778378378378378,"vega":0.009859459459459461,"rho":0.0018738148242239973,"breakevenPct":23.073436083408886},{"delta":0.3,"premium":0.41627196333078686,"strike":12.734912146676853,"iv":0.7756842627960275,"gamma":0.1422681436210848,"theta":-0.014562719633307868,"vega":0.010677158135981666,"rho":0.002240168770244164,"breakevenPct":19.23104360841015},{"delta":0.35,"premium":0.5117647058823529,"strike":12.352941176470589,"iv":0.7746529411764707,"gamma":0.15158823529411766,"theta":-0.01551764705882353,"vega":0.011364705882352942,"rho":0.0025995711676408692,"breakevenPct":16.63377953175831},{"delta":0.4,"premium":0.6142642642642644,"strike":11.977177177177177,"iv":0.7781184984984986,"gamma":0.1595335735735736,"theta":-0.016504984984984986,"vega":0.012004564564564564,"rho":0.002953842364357243,"breakevenPct":14.156314065652237},{"delta":0.45,"premium":0.801951951951952,"strike":11.676876876876877,"iv":0.8362566366366367,"gamma":0.1507648048048048,"theta":-0.01788636636636637,"vega":0.012064624624624626,"rho":0.0032457289633285287,"breakevenPct":13.135347496181588},{"delta":0.5,"premium":0.9896396396396397,"strike":11.376576576576577,"iv":0.8943947747747748,"gamma":0.14199603603603606,"theta":-0.01926774774774775,"vega":0.012124684684684686,"rho":0.0035376155622998144,"breakevenPct":12.11438092671094},{"delta":0.55,"premium":1.1773273273273277,"strike":11.076276276276277,"iv":0.952532912912913,"gamma":0.13322726726726725,"theta":-0.020649129129129133,"vega":0.012184744744744746,"rho":0.003829502161271101,"breakevenPct":11.093414357240288},{"delta":0.6,"premium":1.3295550105115628,"strike":10.738612473721094,"iv":0.9380768745620183,"gamma":0.13063405746320952,"theta":-0.019823756131744922,"vega":0.011807918710581641,"rho":0.004147634463768481,"breakevenPct":9.412216538827346},{"delta":0.65,"premium":1.469709180098108,"strike":10.38822704975473,"iv":0.8989037841625789,"gamma":0.1301435178696566,"theta":-0.018247021723896285,"vega":0.011282340574632095,"rho":0.004474702970951689,"breakevenPct":7.506221485519843},{"delta":0.7,"premium":1.609863349684653,"strike":10.037841625788367,"iv":0.8597306937631395,"gamma":0.1296529782761037,"theta":-0.016670287316047656,"vega":0.010756762438682552,"rho":0.004801771478134898,"breakevenPct":5.600226432212342},{"delta":0.75,"premium":2.0487242128121608,"strike":9.515743756786103,"iv":0.9620847991313789,"gamma":0.10766319218241042,"theta":-0.016693702497285558,"vega":0.009779913137893594,"rho":0.0048983991072161755,"breakevenPct":4.845584493184619},{"delta":0.8,"premium":2.5544029171035554,"strike":8.945597082896445,"iv":1.0949895772049347,"gamma":0.08265658013028158,"theta":-0.01702522094260481,"vega":0.008725305332119042,"rho":0.004942492754962555,"breakevenPct":4.261106074342708},{"delta":0.85,"premium":3.631906506038962,"strike":7.8534372155122645,"iv":1.4653437543262284,"gamma":0.05159257142988263,"theta":-0.018976471659493725,"vega":0.007202265362671867,"rho":0.004527673120713048,"breakevenPct":4.128229569820736},{"delta":0.9,"premium":5.749599088165426,"strike":5.818910748790135,"iv":2.4414217606337245,"gamma":0.022674522031236318,"theta":-0.023678233429468933,"vega":0.005370569379287124,"rho":0.003297988749936151,"breakevenPct":4.882228802860938}],"put":[{"delta":0.1,"premium":0.75,"strike":5.1957012571699615,"iv":3.2788085059860212,"gamma":0.01747129828102731,"theta":-0.0305324231716438,"vega":0.005425916749113612,"rho":-0.0014733937509792071,"breakevenPct":59.69445823055338},{"delta":0.15,"premium":0.20947258848022204,"strike":9.029146426092991,"iv":0.7763824427480917,"gamma":0.09605128383067314,"theta":-0.009454476058292851,"vega":0.007202012491325468,"rho":-0.0014964064024443728,"breakevenPct":20.039221780482592},{"delta":0.2,"premium":0.32224149895905624,"strike":9.376127689104788,"iv":0.7916496183206108,"gamma":0.10975704371963914,"theta":-0.011293476752255378,"vega":0.00841644691186676,"rho":-0.0020266767435189368,"breakevenPct":17.915809699494716},{"delta":0.25,"premium":0.4350104094378904,"strike":9.723108952116586,"iv":0.8069167938931299,"gamma":0.12346280360860513,"theta":-0.013132477446217905,"vega":0.00963088133240805,"rho":-0.002556947084593501,"breakevenPct":15.792397618506836},{"delta":0.3,"premium":0.5526578608247423,"strike":10.06507731958763,"iv":0.817564175257732,"gamma":0.13605296391752578,"theta":-0.014704123711340207,"vega":0.010710631443298969,"rho":-0.0030908435935084206,"breakevenPct":13.758663111850527},{"delta":0.35,"premium":0.6895779639175257,"strike":10.387242268041238,"iv":0.8099610824742268,"gamma":0.14423595360824742,"theta":-0.01521958762886598,"vega":0.011258311855670102,"rho":-0.0036390652605253404,"breakevenPct":12.079199418642684},{"delta":0.4,"premium":0.8264980670103093,"strike":10.709407216494846,"iv":0.8023579896907217,"gamma":0.15241894329896907,"theta":-0.01573505154639175,"vega":0.011805992268041238,"rho":-0.004187286927542261,"breakevenPct":10.39973572543484},{"delta":0.45,"premium":0.9803072625698325,"strike":11.039106145251397,"iv":0.8008614525139665,"gamma":0.15884581005586593,"theta":-0.01630167597765363,"vega":0.01229608938547486,"rho":-0.0047483970584356865,"breakevenPct":8.805087192370213},{"delta":0.5,"premium":1.2895650438946529,"strike":11.438148443735036,"iv":0.8555701516360734,"gamma":0.14910917797286513,"theta":-0.017339185953711093,"vega":0.012256185155626497,"rho":-0.005428133662967966,"breakevenPct":7.99108431695028},{"delta":0.55,"premium":1.5988228252194734,"strike":11.837190742218676,"iv":0.9102788507581804,"gamma":0.1393725458898643,"theta":-0.018376695929768556,"vega":0.012216280925778132,"rho":-0.006107870267500246,"breakevenPct":7.177081441530346},{"delta":0.6,"premium":1.8685820895522387,"strike":12.220895522388059,"iv":0.9182197014925373,"gamma":0.13376537313432835,"theta":-0.017960597014925375,"vega":0.011868656716417911,"rho":-0.006757394674986628,"breakevenPct":6.144030527327093},{"delta":0.65,"premium":2.1111194029850746,"strike":12.594029850746269,"iv":0.893928656716418,"gamma":0.13100417910447762,"theta":-0.016542686567164178,"vega":0.011308955223880597,"rho":-0.007386097162887326,"breakevenPct":4.960014072881281},{"delta":0.7,"premium":2.35365671641791,"strike":12.967164179104477,"iv":0.8696376119402986,"gamma":0.12824298507462686,"theta":-0.015124776119402987,"vega":0.010749253731343285,"rho":-0.008014799650788024,"breakevenPct":3.7759976184354707},{"delta":0.75,"premium":4.925940972643657,"strike":15.561614365834634,"iv":1.2288336720529884,"gamma":0.09509787986953241,"theta":-0.018330403675155073,"vega":0.009705186929130461,"rho":-0.010477064370802959,"breakevenPct":3.5750372330826976},{"delta":0.8,"premium":7.723025372472232,"strike":18.37040204767086,"iv":1.6250328738654762,"gamma":0.05902099376156349,"theta":-0.02198216209089529,"vega":0.008614383123352458,"rho":-0.013116251762337692,"breakevenPct":3.4689331350985535},{"delta":0.85,"premium":9.546682439556834,"strike":20.308353049446044,"iv":1.6923160232899883,"gamma":0.043892975442161156,"theta":-0.018887001781923048,"vega":0.0071579945992838465,"rho":-0.0149913023371847,"breakevenPct":2.432723391756946},{"delta":0.9,"premium":7.50776214371764,"strike":18.439765080214954,"iv":1.2325329738426123,"gamma":0.04718839862063948,"theta":-0.009714612417097602,"vega":0.0054236397054124195,"rho":-0.013815278771573663,"breakevenPct":0.8884593245937136}]},"raw":{"call":[{"delta":0.1,"premium":0.125,"strike":16.1739748807968,"iv":0.9478201742954772,"gamma":0.059958422376053,"theta":-0.008972017574152079,"vega":0.005453357716456875,"rho":0.0007491482761538313,"breakevenPct":47.76949121302627},{"delta":0.15,"premium":0.18949086161879897,"strike":14.684073107049608,"iv":0.8589396866840732,"gamma":0.08618250652741515,"theta":-0.010800522193211488,"vega":0.00715822454308094,"rho":0.0011258785894552783,"breakevenPct":34.846454838335525},{"delta":0.2,"premium":0.2710835509138382,"strike":14.031331592689295,"iv":0.8724514360313316,"gamma":0.10308851174934727,"theta":-0.013280939947780679,"vega":0.008724804177545693,"rho":0.0014924416736968589,"breakevenPct":29.668314991868854},{"delta":0.25,"premium":0.33175675675675675,"strike":13.243243243243242,"iv":0.7999216216216216,"gamma":0.12804054054054056,"theta":-0.013778378378378378,"vega":0.009859459459459461,"rho":0.0018738148242239973,"breakevenPct":23.073436083408886},{"delta":0.3,"premium":0.41627196333078686,"strike":12.734912146676853,"iv":0.7756842627960275,"gamma":0.1422681436210848,"theta":-0.014562719633307868,"vega":0.010677158135981666,"rho":0.002240168770244164,"breakevenPct":19.23104360841015},{"delta":0.35,"premium":0.5117647058823529,"strike":12.352941176470589,"iv":0.7746529411764707,"gamma":0.15158823529411766,"theta":-0.01551764705882353,"vega":0.011364705882352942,"rho":0.0025995711676408692,"breakevenPct":16.63377953175831},{"delta":0.4,"premium":0.6142642642642644,"strike":11.977177177177177,"iv":0.7781184984984986,"gamma":0.1595335735735736,"theta":-0.016504984984984986,"vega":0.012004564564564564,"rho":0.002953842364357243,"breakevenPct":14.156314065652237},{"delta":0.45,"premium":0.801951951951952,"strike":11.676876876876877,"iv":0.8362566366366367,"gamma":0.1507648048048048,"theta":-0.01788636636636637,"vega":0.012064624624624626,"rho":0.0032457289633285287,"breakevenPct":13.135347496181588},{"delta":0.5,"premium":0.9896396396396397,"strike":11.376576576576577,"iv":0.8943947747747748,"gamma":0.14199603603603606,"theta":-0.01926774774774775,"vega":0.012124684684684686,"rho":0.0035376155622998144,"breakevenPct":12.11438092671094},{"delta":0.55,"premium":1.1773273273273277,"strike":11.076276276276277,"iv":0.952532912912913,"gamma":0.13322726726726725,"theta":-0.020649129129129133,"vega":0.012184744744744746,"rho":0.003829502161271101,"breakevenPct":11.093414357240288},{"delta":0.6,"premium":1.3295550105115628,"strike":10.738612473721094,"iv":0.9380768745620183,"gamma":0.13063405746320952,"theta":-0.019823756131744922,"vega":0.011807918710581641,"rho":0.004147634463768481,"breakevenPct":9.412216538827346},{"delta":0.65,"premium":1.469709180098108,"strike":10.38822704975473,"iv":0.8989037841625789,"gamma":0.1301435178696566,"theta":-0.018247021723896285,"vega":0.011282340574632095,"rho":0.004474702970951689,"breakevenPct":7.506221485519843},{"delta":0.7,"premium":1.609863349684653,"strike":10.037841625788367,"iv":0.8597306937631395,"gamma":0.1296529782761037,"theta":-0.016670287316047656,"vega":0.010756762438682552,"rho":0.004801771478134898,"breakevenPct":5.600226432212342},{"delta":0.75,"premium":2.0487242128121608,"strike":9.515743756786103,"iv":0.9620847991313789,"gamma":0.10766319218241042,"theta":-0.016693702497285558,"vega":0.009779913137893594,"rho":0.0048983991072161755,"breakevenPct":4.845584493184619},{"delta":0.8,"premium":2.5544029171035554,"strike":8.945597082896445,"iv":1.0949895772049347,"gamma":0.08265658013028158,"theta":-0.01702522094260481,"vega":0.008725305332119042,"rho":0.004942492754962555,"breakevenPct":4.261106074342708},{"delta":0.85,"premium":3.631906506038962,"strike":7.8534372155122645,"iv":1.4653437543262284,"gamma":0.05159257142988263,"theta":-0.018976471659493725,"vega":0.007202265362671867,"rho":0.004527673120713048,"breakevenPct":4.128229569820736},{"delta":0.9,"premium":5.749599088165426,"strike":5.818910748790135,"iv":2.4414217606337245,"gamma":0.022674522031236318,"theta":-0.023678233429468933,"vega":0.005370569379287124,"rho":0.003297988749936151,"breakevenPct":4.882228802860938}],"put":[{"delta":0.1,"premium":0.75,"strike":5.1957012571699615,"iv":3.2788085059860212,"gamma":0.01747129828102731,"theta":-0.0305324231716438,"vega":0.005425916749113612,"rho":-0.0014733937509792071,"breakevenPct":59.69445823055338},{"delta":0.15,"premium":0.20947258848022204,"strike":9.029146426092991,"iv":0.7763824427480917,"gamma":0.09605128383067314,"theta":-0.009454476058292851,"vega":0.007202012491325468,"rho":-0.0014964064024443728,"breakevenPct":20.039221780482592},{"delta":0.2,"premium":0.32224149895905624,"strike":9.376127689104788,"iv":0.7916496183206108,"gamma":0.10975704371963914,"theta":-0.011293476752255378,"vega":0.00841644691186676,"rho":-0.0020266767435189368,"breakevenPct":17.915809699494716},{"delta":0.25,"premium":0.4350104094378904,"strike":9.723108952116586,"iv":0.8069167938931299,"gamma":0.12346280360860513,"theta":-0.013132477446217905,"vega":0.00963088133240805,"rho":-0.002556947084593501,"breakevenPct":15.792397618506836},{"delta":0.3,"premium":0.5526578608247423,"strike":10.06507731958763,"iv":0.817564175257732,"gamma":0.13605296391752578,"theta":-0.014704123711340207,"vega":0.010710631443298969,"rho":-0.0030908435935084206,"breakevenPct":13.758663111850527},{"delta":0.35,"premium":0.6895779639175257,"strike":10.387242268041238,"iv":0.8099610824742268,"gamma":0.14423595360824742,"theta":-0.01521958762886598,"vega":0.011258311855670102,"rho":-0.0036390652605253404,"breakevenPct":12.079199418642684},{"delta":0.4,"premium":0.8264980670103093,"strike":10.709407216494846,"iv":0.8023579896907217,"gamma":0.15241894329896907,"theta":-0.01573505154639175,"vega":0.011805992268041238,"rho":-0.004187286927542261,"breakevenPct":10.39973572543484},{"delta":0.45,"premium":0.9803072625698325,"strike":11.039106145251397,"iv":0.8008614525139665,"gamma":0.15884581005586593,"theta":-0.01630167597765363,"vega":0.01229608938547486,"rho":-0.0047483970584356865,"breakevenPct":8.805087192370213},{"delta":0.5,"premium":1.2895650438946529,"strike":11.438148443735036,"iv":0.8555701516360734,"gamma":0.14910917797286513,"theta":-0.017339185953711093,"vega":0.012256185155626497,"rho":-0.005428133662967966,"breakevenPct":7.99108431695028},{"delta":0.55,"premium":1.5988228252194734,"strike":11.837190742218676,"iv":0.9102788507581804,"gamma":0.1393725458898643,"theta":-0.018376695929768556,"vega":0.012216280925778132,"rho":-0.006107870267500246,"breakevenPct":7.177081441530346},{"delta":0.6,"premium":1.8685820895522387,"strike":12.220895522388059,"iv":0.9182197014925373,"gamma":0.13376537313432835,"theta":-0.017960597014925375,"vega":0.011868656716417911,"rho":-0.006757394674986628,"breakevenPct":6.144030527327093},{"delta":0.65,"premium":2.1111194029850746,"strike":12.594029850746269,"iv":0.893928656716418,"gamma":0.13100417910447762,"theta":-0.016542686567164178,"vega":0.011308955223880597,"rho":-0.007386097162887326,"breakevenPct":4.960014072881281},{"delta":0.7,"premium":2.35365671641791,"strike":12.967164179104477,"iv":0.8696376119402986,"gamma":0.12824298507462686,"theta":-0.015124776119402987,"vega":0.010749253731343285,"rho":-0.008014799650788024,"breakevenPct":3.7759976184354707},{"delta":0.75,"premium":4.925940972643657,"strike":15.561614365834634,"iv":1.2288336720529884,"gamma":0.09509787986953241,"theta":-0.018330403675155073,"vega":0.009705186929130461,"rho":-0.010477064370802959,"breakevenPct":3.5750372330826976},{"delta":0.8,"premium":7.723025372472232,"strike":18.37040204767086,"iv":1.6250328738654762,"gamma":0.05902099376156349,"theta":-0.02198216209089529,"vega":0.008614383123352458,"rho":-0.013116251762337692,"breakevenPct":3.4689331350985535},{"delta":0.85,"premium":9.546682439556834,"strike":20.308353049446044,"iv":1.6923160232899883,"gamma":0.043892975442161156,"theta":-0.018887001781923048,"vega":0.0071579945992838465,"rho":-0.0149913023371847,"breakevenPct":2.432723391756946},{"delta":0.9,"premium":7.50776214371764,"strike":18.439765080214954,"iv":1.2325329738426123,"gamma":0.04718839862063948,"theta":-0.009714612417097602,"vega":0.0054236397054124195,"rho":-0.013815278771573663,"breakevenPct":0.8884593245937136}]}},"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"}}