{"symbol":"HNRG","url":"https://intraalpha.com/companies/HNRG","capturedAt":"2026-10-22T18:16:48.063Z","state":"ready","quote":{"symbol":"HNRG","last_price":11.03,"prev_close":11.45,"regular_close":11.025,"change":-0.42,"change_pct":-3.6681,"regular_change":-0.425,"regular_change_pct":-3.7118,"extended_change":0.005,"extended_change_pct":0.0454,"bid":11.02,"ask":11.04,"bid_size":200,"ask_size":100,"volume":628756,"vwap":10.973739,"open":11.19,"high":11.21,"low":10.73,"close":11.025,"trade_count":7866,"last_trade_at":"2026-10-22T18:16:20.003952852Z","last_quote_at":"2026-10-22T18:16:38.060558831Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:16:19.931112933-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"HNRG","fetched_at":"2026-10-22T18:16:47.605037+00:00","name":"Hallador Energy Company","exchange":"NASDAQ","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - INDEPENDENT POWER PRODUCERS","country":"USA","description":"Hallador Energy Company is engaged in the production of steam coal in the Illinois Basin for the electric power generation industry. The company is headquartered in Terre Haute, Indiana.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":539791000,"ebitda":57405000,"pe_ratio":572.5,"peg_ratio":1.256,"book_value":4.037,"dividend_per_share":null,"dividend_yield":null,"eps":0.02,"revenue_ttm":454910000,"gross_profit_ttm":84183000,"profit_margin":-0.002,"operating_margin_ttm":-0.125,"return_on_assets_ttm":0.0206,"return_on_equity_ttm":-0.0058,"quarterly_earnings_growth":14.08,"quarterly_revenue_growth":-0.013,"analyst_target_price":28,"analyst_number":0,"beta":0.444,"fifty_two_week_high":24.7,"fifty_two_week_low":11.15,"fifty_day_ma":14.84,"two_hundred_day_ma":16.81,"shares_outstanding":47143400,"forward_pe":17.06,"price_to_sales":1.187,"price_to_book":3.595,"ev_to_revenue":1.545,"ev_to_ebitda":12.53},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:16:47.605037+00:00"},"optionObservedAt":"2026-10-22T18:14:18.889Z","bars":[{"c":12.42,"h":12.42,"l":12.42,"n":1,"o":12.42,"t":"2026-10-15T08:00:00Z","v":100,"vw":12.42},{"c":12.154,"h":12.154,"l":12.154,"n":1,"o":12.154,"t":"2026-10-15T13:05:00Z","v":100,"vw":12.154},{"c":12.15,"h":12.42,"l":12.13,"n":74,"o":12.4,"t":"2026-10-15T13:30:00Z","v":11430,"vw":12.337985},{"c":12.2342,"h":12.29,"l":12.15,"n":80,"o":12.206,"t":"2026-10-15T13:35:00Z","v":7900,"vw":12.20438},{"c":12.27,"h":12.34,"l":12.2,"n":101,"o":12.295,"t":"2026-10-15T13:40:00Z","v":8525,"vw":12.256916},{"c":12.07,"h":12.235,"l":12.07,"n":49,"o":12.22,"t":"2026-10-15T13:45:00Z","v":3902,"vw":12.167692},{"c":11.935,"h":12.09,"l":11.89,"n":68,"o":12.09,"t":"2026-10-15T13:50:00Z","v":4240,"vw":11.979059},{"c":12,"h":12,"l":11.92,"n":91,"o":11.92,"t":"2026-10-15T13:55:00Z","v":5377,"vw":11.965017},{"c":11.97,"h":12.01,"l":11.94,"n":161,"o":12.01,"t":"2026-10-15T14:00:00Z","v":17532,"vw":11.976},{"c":12.14,"h":12.18,"l":11.93,"n":277,"o":11.975,"t":"2026-10-15T14:05:00Z","v":36139,"vw":11.9729},{"c":12.11,"h":12.215,"l":12.11,"n":98,"o":12.19,"t":"2026-10-15T14:10:00Z","v":3312,"vw":12.178022},{"c":12.08,"h":12.09,"l":12.015,"n":118,"o":12.07,"t":"2026-10-15T14:15:00Z","v":4532,"vw":12.045901},{"c":12.14,"h":12.18,"l":12.14,"n":90,"o":12.15,"t":"2026-10-15T14:20:00Z","v":3182,"vw":12.150289},{"c":12.14,"h":12.14,"l":12.11,"n":140,"o":12.13,"t":"2026-10-15T14:25:00Z","v":3823,"vw":12.12199},{"c":12.11,"h":12.17,"l":12.09,"n":82,"o":12.17,"t":"2026-10-15T14:30:00Z","v":4826,"vw":12.123528},{"c":12.15,"h":12.15,"l":12.075,"n":60,"o":12.13,"t":"2026-10-15T14:35:00Z","v":2856,"vw":12.131944},{"c":12.2,"h":12.28,"l":12.16,"n":138,"o":12.16,"t":"2026-10-15T14:40:00Z","v":8463,"vw":12.201856},{"c":12.17,"h":12.26,"l":12.17,"n":90,"o":12.25,"t":"2026-10-15T14:45:00Z","v":9577,"vw":12.203344},{"c":12.18,"h":12.23,"l":12.18,"n":81,"o":12.18,"t":"2026-10-15T14:50:00Z","v":6125,"vw":12.188927},{"c":12.23,"h":12.26,"l":12.18,"n":98,"o":12.18,"t":"2026-10-15T14:55:00Z","v":3028,"vw":12.219444},{"c":12.25,"h":12.27,"l":12.19,"n":60,"o":12.22,"t":"2026-10-15T15:00:00Z","v":2520,"vw":12.225022},{"c":12.23,"h":12.27,"l":12.215,"n":151,"o":12.27,"t":"2026-10-15T15:05:00Z","v":4336,"vw":12.231246},{"c":12.19,"h":12.21,"l":12.19,"n":42,"o":12.21,"t":"2026-10-15T15:10:00Z","v":1327,"vw":12.198333},{"c":12.2,"h":12.23,"l":12.19,"n":127,"o":12.21,"t":"2026-10-15T15:15:00Z","v":5577,"vw":12.212634},{"c":12.17,"h":12.19,"l":12.16,"n":93,"o":12.19,"t":"2026-10-15T15:20:00Z","v":4741,"vw":12.173599},{"c":12.06,"h":12.16,"l":12.06,"n":105,"o":12.16,"t":"2026-10-15T15:25:00Z","v":7549,"vw":12.132355},{"c":12.18,"h":12.18,"l":12.05,"n":109,"o":12.05,"t":"2026-10-15T15:30:00Z","v":13500,"vw":12.082832},{"c":12.21,"h":12.21,"l":12.15,"n":63,"o":12.15,"t":"2026-10-15T15:35:00Z","v":14865,"vw":12.206794},{"c":12.1899,"h":12.23,"l":12.17,"n":154,"o":12.23,"t":"2026-10-15T15:40:00Z","v":9417,"vw":12.207597},{"c":12.12,"h":12.16,"l":12.085,"n":74,"o":12.16,"t":"2026-10-15T15:45:00Z","v":3143,"vw":12.131795},{"c":12.11,"h":12.14,"l":12.09,"n":47,"o":12.11,"t":"2026-10-15T15:50:00Z","v":2053,"vw":12.111376},{"c":12.11,"h":12.12,"l":12.09,"n":65,"o":12.1,"t":"2026-10-15T15:55:00Z","v":1667,"vw":12.105682},{"c":12.02,"h":12.11,"l":12.02,"n":148,"o":12.1,"t":"2026-10-15T16:00:00Z","v":5896,"vw":12.053389},{"c":12,"h":12.03,"l":12,"n":120,"o":12.025,"t":"2026-10-15T16:05:00Z","v":5069,"vw":12.010226},{"c":11.98,"h":12.02,"l":11.97,"n":145,"o":12.01,"t":"2026-10-15T16:10:00Z","v":19272,"vw":11.988939},{"c":12,"h":12,"l":11.975,"n":132,"o":11.975,"t":"2026-10-15T16:15:00Z","v":13662,"vw":11.981294},{"c":12.015,"h":12.03,"l":12.015,"n":44,"o":12.015,"t":"2026-10-15T16:20:00Z","v":1653,"vw":12.019768},{"c":12.01,"h":12.02,"l":12.01,"n":55,"o":12.01,"t":"2026-10-15T16:25:00Z","v":1950,"vw":12.012516},{"c":11.9554,"h":12.01,"l":11.955,"n":97,"o":12.01,"t":"2026-10-15T16:30:00Z","v":15117,"vw":11.977867},{"c":12.03,"h":12.06,"l":11.955,"n":176,"o":11.955,"t":"2026-10-15T16:35:00Z","v":9739,"vw":11.98321},{"c":12.04,"h":12.045,"l":12.01,"n":184,"o":12.045,"t":"2026-10-15T16:40:00Z","v":8080,"vw":12.023904},{"c":12.078,"h":12.08,"l":12.03,"n":153,"o":12.07,"t":"2026-10-15T16:45:00Z","v":7445,"vw":12.044788},{"c":12.06,"h":12.08,"l":12.0402,"n":34,"o":12.08,"t":"2026-10-15T16:50:00Z","v":1038,"vw":12.050114},{"c":12.04,"h":12.06,"l":12.025,"n":79,"o":12.06,"t":"2026-10-15T16:55:00Z","v":3060,"vw":12.038006},{"c":12.03,"h":12.0412,"l":12.005,"n":103,"o":12.04,"t":"2026-10-15T17:00:00Z","v":3862,"vw":12.019232},{"c":12.07,"h":12.07,"l":12.04,"n":62,"o":12.04,"t":"2026-10-15T17:05:00Z","v":2302,"vw":12.049887},{"c":12.12,"h":12.12,"l":12.01,"n":195,"o":12.07,"t":"2026-10-15T17:10:00Z","v":12571,"vw":12.042696},{"c":12.12,"h":12.14,"l":12.1,"n":57,"o":12.1,"t":"2026-10-15T17:15:00Z","v":2028,"vw":12.117374},{"c":12.12,"h":12.12,"l":12.1,"n":126,"o":12.1,"t":"2026-10-15T17:20:00Z","v":4684,"vw":12.110632},{"c":12.2,"h":12.2,"l":12.12,"n":159,"o":12.12,"t":"2026-10-15T17:25:00Z","v":11527,"vw":12.157987},{"c":12.2,"h":12.2,"l":12.185,"n":125,"o":12.2,"t":"2026-10-15T17:30:00Z","v":4327,"vw":12.193098},{"c":12.2185,"h":12.225,"l":12.1912,"n":141,"o":12.2,"t":"2026-10-15T17:35:00Z","v":7668,"vw":12.208755},{"c":12.245,"h":12.25,"l":12.22,"n":155,"o":12.22,"t":"2026-10-15T17:40:00Z","v":5447,"vw":12.233572},{"c":12.25,"h":12.29,"l":12.24,"n":146,"o":12.24,"t":"2026-10-15T17:45:00Z","v":6138,"vw":12.25765},{"c":12.28,"h":12.3,"l":12.25,"n":84,"o":12.27,"t":"2026-10-15T17:50:00Z","v":3184,"vw":12.271598},{"c":12.33,"h":12.33,"l":12.27,"n":140,"o":12.28,"t":"2026-10-15T17:55:00Z","v":7006,"vw":12.298846},{"c":12.24,"h":12.32,"l":12.22,"n":113,"o":12.32,"t":"2026-10-15T18:00:00Z","v":10338,"vw":12.28317},{"c":12.2385,"h":12.24,"l":12.215,"n":81,"o":12.24,"t":"2026-10-15T18:05:00Z","v":4689,"vw":12.232749},{"c":12.2,"h":12.24,"l":12.2,"n":87,"o":12.2385,"t":"2026-10-15T18:10:00Z","v":3869,"vw":12.222364},{"c":12.298,"h":12.3,"l":12.2,"n":138,"o":12.21,"t":"2026-10-15T18:15:00Z","v":6307,"vw":12.239668},{"c":12.27,"h":12.3,"l":12.27,"n":117,"o":12.3,"t":"2026-10-15T18:20:00Z","v":3328,"vw":12.280505},{"c":12.295,"h":12.295,"l":12.25,"n":162,"o":12.28,"t":"2026-10-15T18:25:00Z","v":7030,"vw":12.271691},{"c":12.31,"h":12.32,"l":12.285,"n":193,"o":12.3,"t":"2026-10-15T18:30:00Z","v":9088,"vw":12.301021},{"c":12.33,"h":12.33,"l":12.315,"n":45,"o":12.315,"t":"2026-10-15T18:35:00Z","v":1887,"vw":12.316476},{"c":12.32,"h":12.33,"l":12.305,"n":144,"o":12.31,"t":"2026-10-15T18:40:00Z","v":8130,"vw":12.31697},{"c":12.2995,"h":12.32,"l":12.27,"n":201,"o":12.32,"t":"2026-10-15T18:45:00Z","v":7055,"vw":12.300792},{"c":12.29,"h":12.315,"l":12.28,"n":101,"o":12.3,"t":"2026-10-15T18:50:00Z","v":6988,"vw":12.298875},{"c":12.29,"h":12.31,"l":12.27,"n":77,"o":12.29,"t":"2026-10-15T18:55:00Z","v":4451,"vw":12.298},{"c":12.35,"h":12.37,"l":12.288,"n":109,"o":12.288,"t":"2026-10-15T19:00:00Z","v":6691,"vw":12.342109},{"c":12.32,"h":12.34,"l":12.31,"n":90,"o":12.34,"t":"2026-10-15T19:05:00Z","v":4829,"vw":12.328176},{"c":12.42,"h":12.42,"l":12.32,"n":130,"o":12.32,"t":"2026-10-15T19:10:00Z","v":4172,"vw":12.348923},{"c":12.47,"h":12.47,"l":12.405,"n":152,"o":12.405,"t":"2026-10-15T19:15:00Z","v":8084,"vw":12.441014},{"c":12.68,"h":12.68,"l":12.47,"n":285,"o":12.47,"t":"2026-10-15T19:20:00Z","v":23225,"vw":12.567646},{"c":12.655,"h":12.68,"l":12.65,"n":146,"o":12.655,"t":"2026-10-15T19:25:00Z","v":12848,"vw":12.653792},{"c":12.805,"h":12.83,"l":12.655,"n":566,"o":12.655,"t":"2026-10-15T19:30:00Z","v":60792,"vw":12.732239},{"c":12.875,"h":12.9,"l":12.8,"n":340,"o":12.8,"t":"2026-10-15T19:35:00Z","v":47192,"vw":12.868672},{"c":12.8,"h":12.875,"l":12.785,"n":343,"o":12.875,"t":"2026-10-15T19:40:00Z","v":20880,"vw":12.827288},{"c":12.8,"h":12.82,"l":12.8,"n":268,"o":12.81,"t":"2026-10-15T19:45:00Z","v":14643,"vw":12.805457},{"c":12.72,"h":12.82,"l":12.695,"n":603,"o":12.81,"t":"2026-10-15T19:50:00Z","v":42243,"vw":12.778661},{"c":12.7,"h":12.775,"l":12.69,"n":1182,"o":12.72,"t":"2026-10-15T19:55:00Z","v":89532,"vw":12.729827},{"c":12.71,"h":12.71,"l":12.71,"n":10,"o":12.71,"t":"2026-10-15T20:00:00Z","v":108969,"vw":12.71},{"c":12.6,"h":12.6,"l":12.06,"n":3,"o":12.0636,"t":"2026-10-15T20:15:00Z","v":900,"vw":12.2412},{"c":12.06,"h":12.06,"l":12.06,"n":2,"o":12.06,"t":"2026-10-15T20:20:00Z","v":936,"vw":12.06},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-10-16T11:00:00Z","v":100,"vw":12.08},{"c":12.65,"h":12.65,"l":12.65,"n":7,"o":12.65,"t":"2026-10-16T13:25:00Z","v":300,"vw":12.65},{"c":12.37,"h":12.69,"l":12.35,"n":130,"o":12.67,"t":"2026-10-16T13:30:00Z","v":32790,"vw":12.493668},{"c":12.32,"h":12.45,"l":12.32,"n":335,"o":12.36,"t":"2026-10-16T13:35:00Z","v":22807,"vw":12.397987},{"c":12.445,"h":12.445,"l":12.27,"n":154,"o":12.33,"t":"2026-10-16T13:40:00Z","v":10159,"vw":12.340878},{"c":12.47,"h":12.525,"l":12.37,"n":84,"o":12.49,"t":"2026-10-16T13:45:00Z","v":6379,"vw":12.44155},{"c":12.41,"h":12.545,"l":12.41,"n":100,"o":12.485,"t":"2026-10-16T13:50:00Z","v":5192,"vw":12.495068},{"c":12.43,"h":12.48,"l":12.4,"n":113,"o":12.48,"t":"2026-10-16T13:55:00Z","v":25900,"vw":12.411563},{"c":12.52,"h":12.54,"l":12.43,"n":143,"o":12.43,"t":"2026-10-16T14:00:00Z","v":6885,"vw":12.48124},{"c":12.51,"h":12.525,"l":12.49,"n":43,"o":12.52,"t":"2026-10-16T14:05:00Z","v":2347,"vw":12.512083},{"c":12.58,"h":12.595,"l":12.475,"n":171,"o":12.49,"t":"2026-10-16T14:10:00Z","v":9066,"vw":12.509596},{"c":12.55,"h":12.56,"l":12.55,"n":31,"o":12.56,"t":"2026-10-16T14:15:00Z","v":1095,"vw":12.552883},{"c":12.605,"h":12.62,"l":12.53,"n":107,"o":12.59,"t":"2026-10-16T14:20:00Z","v":6763,"vw":12.575452},{"c":12.6,"h":12.64,"l":12.58,"n":62,"o":12.62,"t":"2026-10-16T14:25:00Z","v":4070,"vw":12.612},{"c":12.73,"h":12.73,"l":12.57,"n":64,"o":12.57,"t":"2026-10-16T14:30:00Z","v":5396,"vw":12.650698},{"c":12.73,"h":12.76,"l":12.73,"n":62,"o":12.73,"t":"2026-10-16T14:35:00Z","v":3252,"vw":12.739887},{"c":12.605,"h":12.69,"l":12.605,"n":183,"o":12.69,"t":"2026-10-16T14:40:00Z","v":10723,"vw":12.641594},{"c":12.67,"h":12.6871,"l":12.615,"n":69,"o":12.615,"t":"2026-10-16T14:45:00Z","v":3225,"vw":12.64245},{"c":12.635,"h":12.7,"l":12.6301,"n":110,"o":12.69,"t":"2026-10-16T14:50:00Z","v":9648,"vw":12.649315},{"c":12.57,"h":12.65,"l":12.55,"n":109,"o":12.65,"t":"2026-10-16T14:55:00Z","v":12883,"vw":12.607465},{"c":12.5,"h":12.58,"l":12.5,"n":149,"o":12.58,"t":"2026-10-16T15:00:00Z","v":9175,"vw":12.529515},{"c":12.445,"h":12.5,"l":12.445,"n":62,"o":12.48,"t":"2026-10-16T15:05:00Z","v":4764,"vw":12.464872},{"c":12.32,"h":12.445,"l":12.32,"n":87,"o":12.445,"t":"2026-10-16T15:10:00Z","v":10403,"vw":12.429361},{"c":12.26,"h":12.34,"l":12.26,"n":205,"o":12.31,"t":"2026-10-16T15:15:00Z","v":16903,"vw":12.306494},{"c":12.255,"h":12.28,"l":12.22,"n":126,"o":12.26,"t":"2026-10-16T15:20:00Z","v":8071,"vw":12.247716},{"c":12.27,"h":12.32,"l":12.255,"n":143,"o":12.255,"t":"2026-10-16T15:25:00Z","v":6863,"vw":12.281137},{"c":12.31,"h":12.34,"l":12.28,"n":57,"o":12.28,"t":"2026-10-16T15:30:00Z","v":8779,"vw":12.303173},{"c":12.285,"h":12.31,"l":12.2501,"n":103,"o":12.31,"t":"2026-10-16T15:35:00Z","v":14115,"vw":12.278868},{"c":12.2101,"h":12.3,"l":12.21,"n":95,"o":12.285,"t":"2026-10-16T15:40:00Z","v":13652,"vw":12.265901},{"c":12.265,"h":12.27,"l":12.24,"n":57,"o":12.24,"t":"2026-10-16T15:45:00Z","v":3616,"vw":12.255},{"c":12.19,"h":12.27,"l":12.19,"n":101,"o":12.27,"t":"2026-10-16T15:50:00Z","v":8185,"vw":12.21879},{"c":12.195,"h":12.22,"l":12.16,"n":133,"o":12.16,"t":"2026-10-16T15:55:00Z","v":11398,"vw":12.193728},{"c":12.2,"h":12.2,"l":12.17,"n":64,"o":12.195,"t":"2026-10-16T16:00:00Z","v":3170,"vw":12.188044},{"c":12.165,"h":12.225,"l":12.16,"n":98,"o":12.2,"t":"2026-10-16T16:05:00Z","v":13022,"vw":12.185543},{"c":12.2,"h":12.2,"l":12.165,"n":87,"o":12.165,"t":"2026-10-16T16:10:00Z","v":6109,"vw":12.179786},{"c":12.155,"h":12.2178,"l":12.14,"n":123,"o":12.205,"t":"2026-10-16T16:15:00Z","v":16120,"vw":12.194059},{"c":12.17,"h":12.17,"l":12.15,"n":67,"o":12.1535,"t":"2026-10-16T16:20:00Z","v":4415,"vw":12.159701},{"c":12.165,"h":12.18,"l":12.1501,"n":30,"o":12.18,"t":"2026-10-16T16:25:00Z","v":5892,"vw":12.156112},{"c":12.14,"h":12.17,"l":12.11,"n":171,"o":12.15,"t":"2026-10-16T16:30:00Z","v":11903,"vw":12.131119},{"c":12.185,"h":12.185,"l":12.13,"n":73,"o":12.14,"t":"2026-10-16T16:35:00Z","v":4768,"vw":12.148346},{"c":12.155,"h":12.18,"l":12.155,"n":54,"o":12.17,"t":"2026-10-16T16:40:00Z","v":6491,"vw":12.1718},{"c":12.07,"h":12.14,"l":12.055,"n":114,"o":12.14,"t":"2026-10-16T16:45:00Z","v":6514,"vw":12.091189},{"c":12.09,"h":12.09,"l":12.05,"n":58,"o":12.07,"t":"2026-10-16T16:50:00Z","v":3664,"vw":12.068889},{"c":12.085,"h":12.09,"l":12.05,"n":101,"o":12.085,"t":"2026-10-16T16:55:00Z","v":10088,"vw":12.074257},{"c":11.93,"h":12.085,"l":11.93,"n":109,"o":12.085,"t":"2026-10-16T17:00:00Z","v":8456,"vw":11.997001},{"c":11.72,"h":11.9275,"l":11.72,"n":203,"o":11.9275,"t":"2026-10-16T17:05:00Z","v":9546,"vw":11.813643},{"c":11.87,"h":11.87,"l":11.74,"n":189,"o":11.74,"t":"2026-10-16T17:10:00Z","v":11695,"vw":11.80001},{"c":11.765,"h":11.87,"l":11.75,"n":247,"o":11.87,"t":"2026-10-16T17:15:00Z","v":38460,"vw":11.802173},{"c":11.8,"h":11.8,"l":11.75,"n":241,"o":11.76,"t":"2026-10-16T17:20:00Z","v":17544,"vw":11.779175},{"c":11.89,"h":11.91,"l":11.81,"n":122,"o":11.81,"t":"2026-10-16T17:25:00Z","v":13048,"vw":11.860877},{"c":11.895,"h":11.91,"l":11.88,"n":90,"o":11.895,"t":"2026-10-16T17:30:00Z","v":6875,"vw":11.894293},{"c":11.9,"h":11.9,"l":11.87,"n":193,"o":11.895,"t":"2026-10-16T17:35:00Z","v":13622,"vw":11.885841},{"c":11.91,"h":11.93,"l":11.88,"n":150,"o":11.89,"t":"2026-10-16T17:40:00Z","v":8488,"vw":11.906723},{"c":11.86,"h":11.91,"l":11.86,"n":126,"o":11.89,"t":"2026-10-16T17:45:00Z","v":5238,"vw":11.874625},{"c":11.74,"h":11.85,"l":11.74,"n":266,"o":11.85,"t":"2026-10-16T17:50:00Z","v":23473,"vw":11.79719},{"c":11.68,"h":11.755,"l":11.68,"n":214,"o":11.73,"t":"2026-10-16T17:55:00Z","v":15327,"vw":11.730482},{"c":11.65,"h":11.7,"l":11.65,"n":219,"o":11.69,"t":"2026-10-16T18:00:00Z","v":12445,"vw":11.674427},{"c":11.71,"h":11.75,"l":11.67,"n":338,"o":11.67,"t":"2026-10-16T18:05:00Z","v":35228,"vw":11.705877},{"c":11.74,"h":11.745,"l":11.685,"n":172,"o":11.7,"t":"2026-10-16T18:10:00Z","v":11100,"vw":11.717692},{"c":11.725,"h":11.75,"l":11.7,"n":291,"o":11.74,"t":"2026-10-16T18:15:00Z","v":21122,"vw":11.721264},{"c":11.725,"h":11.735,"l":11.71,"n":158,"o":11.725,"t":"2026-10-16T18:20:00Z","v":7339,"vw":11.726011},{"c":11.69,"h":11.75,"l":11.69,"n":147,"o":11.73,"t":"2026-10-16T18:25:00Z","v":13717,"vw":11.719806},{"c":11.735,"h":11.765,"l":11.64,"n":276,"o":11.67,"t":"2026-10-16T18:30:00Z","v":25061,"vw":11.700167},{"c":11.66,"h":11.73,"l":11.655,"n":185,"o":11.72,"t":"2026-10-16T18:35:00Z","v":18672,"vw":11.700888},{"c":11.67,"h":11.67,"l":11.635,"n":227,"o":11.655,"t":"2026-10-16T18:40:00Z","v":12690,"vw":11.658658},{"c":11.64,"h":11.67,"l":11.63,"n":165,"o":11.66,"t":"2026-10-16T18:45:00Z","v":11799,"vw":11.656274},{"c":11.635,"h":11.67,"l":11.63,"n":209,"o":11.64,"t":"2026-10-16T18:50:00Z","v":15743,"vw":11.645088},{"c":11.66,"h":11.66,"l":11.63,"n":141,"o":11.635,"t":"2026-10-16T18:55:00Z","v":8545,"vw":11.648959},{"c":11.63,"h":11.67,"l":11.63,"n":148,"o":11.655,"t":"2026-10-16T19:00:00Z","v":8830,"vw":11.66158},{"c":11.67,"h":11.69,"l":11.63,"n":259,"o":11.63,"t":"2026-10-16T19:05:00Z","v":16289,"vw":11.660721},{"c":11.605,"h":11.7,"l":11.56,"n":1514,"o":11.665,"t":"2026-10-16T19:10:00Z","v":185651,"vw":11.610407},{"c":11.63,"h":11.64,"l":11.61,"n":191,"o":11.62,"t":"2026-10-16T19:15:00Z","v":10684,"vw":11.626168},{"c":11.66,"h":11.68,"l":11.64,"n":245,"o":11.64,"t":"2026-10-16T19:20:00Z","v":17985,"vw":11.659027},{"c":11.685,"h":11.695,"l":11.645,"n":326,"o":11.67,"t":"2026-10-16T19:25:00Z","v":18994,"vw":11.675397},{"c":11.615,"h":11.7,"l":11.58,"n":306,"o":11.69,"t":"2026-10-16T19:30:00Z","v":19203,"vw":11.634045},{"c":11.54,"h":11.63,"l":11.53,"n":371,"o":11.63,"t":"2026-10-16T19:35:00Z","v":25958,"vw":11.600189},{"c":11.5,"h":11.5666,"l":11.46,"n":531,"o":11.54,"t":"2026-10-16T19:40:00Z","v":36504,"vw":11.509082},{"c":11.56,"h":11.56,"l":11.48,"n":396,"o":11.49,"t":"2026-10-16T19:45:00Z","v":34019,"vw":11.513142},{"c":11.64,"h":11.64,"l":11.54,"n":852,"o":11.54,"t":"2026-10-16T19:50:00Z","v":81126,"vw":11.578634},{"c":11.72,"h":11.74,"l":11.635,"n":1863,"o":11.65,"t":"2026-10-16T19:55:00Z","v":200308,"vw":11.677925},{"c":11.71,"h":11.71,"l":11.71,"n":14,"o":11.71,"t":"2026-10-16T20:00:00Z","v":184386,"vw":11.71},{"c":11.95,"h":12.17,"l":11.82,"n":81,"o":11.93,"t":"2026-10-19T13:30:00Z","v":22522,"vw":11.936865},{"c":11.905,"h":12.09,"l":11.905,"n":68,"o":11.95,"t":"2026-10-19T13:35:00Z","v":10356,"vw":11.949801},{"c":11.88,"h":11.99,"l":11.88,"n":88,"o":11.905,"t":"2026-10-19T13:40:00Z","v":4892,"vw":11.923745},{"c":11.87,"h":11.89,"l":11.84,"n":59,"o":11.875,"t":"2026-10-19T13:45:00Z","v":6052,"vw":11.875855},{"c":11.785,"h":11.84,"l":11.76,"n":104,"o":11.84,"t":"2026-10-19T13:50:00Z","v":6301,"vw":11.802436},{"c":11.865,"h":11.865,"l":11.75,"n":182,"o":11.755,"t":"2026-10-19T13:55:00Z","v":30104,"vw":11.818128},{"c":11.945,"h":11.945,"l":11.89,"n":51,"o":11.89,"t":"2026-10-19T14:00:00Z","v":4664,"vw":11.918311},{"c":11.84,"h":11.95,"l":11.82,"n":174,"o":11.94,"t":"2026-10-19T14:05:00Z","v":11148,"vw":11.902166},{"c":11.82,"h":11.83,"l":11.785,"n":53,"o":11.81,"t":"2026-10-19T14:10:00Z","v":2376,"vw":11.815428},{"c":11.8,"h":11.84,"l":11.8,"n":103,"o":11.815,"t":"2026-10-19T14:15:00Z","v":2709,"vw":11.815212},{"c":11.79,"h":11.7963,"l":11.79,"n":31,"o":11.7963,"t":"2026-10-19T14:20:00Z","v":643,"vw":11.794725},{"c":11.74,"h":11.845,"l":11.74,"n":271,"o":11.77,"t":"2026-10-19T14:25:00Z","v":14320,"vw":11.79281},{"c":11.67,"h":11.74,"l":11.67,"n":76,"o":11.74,"t":"2026-10-19T14:30:00Z","v":3814,"vw":11.691613},{"c":11.76,"h":11.76,"l":11.665,"n":243,"o":11.665,"t":"2026-10-19T14:35:00Z","v":51564,"vw":11.71071},{"c":11.795,"h":11.8,"l":11.78,"n":37,"o":11.78,"t":"2026-10-19T14:40:00Z","v":1227,"vw":11.7925},{"c":11.815,"h":11.8505,"l":11.775,"n":69,"o":11.775,"t":"2026-10-19T14:45:00Z","v":2657,"vw":11.8155},{"c":11.78,"h":11.82,"l":11.78,"n":85,"o":11.82,"t":"2026-10-19T14:50:00Z","v":2845,"vw":11.794167},{"c":11.795,"h":11.81,"l":11.795,"n":34,"o":11.81,"t":"2026-10-19T14:55:00Z","v":1195,"vw":11.806296},{"c":11.86,"h":11.86,"l":11.78,"n":140,"o":11.82,"t":"2026-10-19T15:00:00Z","v":8417,"vw":11.823077},{"c":11.71,"h":11.9,"l":11.67,"n":1053,"o":11.87,"t":"2026-10-19T15:05:00Z","v":147543,"vw":11.755754},{"c":11.74,"h":11.78,"l":11.68,"n":314,"o":11.71,"t":"2026-10-19T15:10:00Z","v":51887,"vw":11.731908},{"c":11.7825,"h":11.795,"l":11.745,"n":113,"o":11.745,"t":"2026-10-19T15:15:00Z","v":24763,"vw":11.754059},{"c":11.84,"h":11.85,"l":11.76,"n":75,"o":11.77,"t":"2026-10-19T15:20:00Z","v":4660,"vw":11.796255},{"c":11.85,"h":11.85,"l":11.79,"n":92,"o":11.83,"t":"2026-10-19T15:25:00Z","v":6649,"vw":11.823638},{"c":11.86,"h":11.86,"l":11.85,"n":43,"o":11.85,"t":"2026-10-19T15:30:00Z","v":1166,"vw":11.855},{"c":11.84,"h":11.865,"l":11.84,"n":56,"o":11.865,"t":"2026-10-19T15:35:00Z","v":2924,"vw":11.856},{"c":11.815,"h":11.845,"l":11.815,"n":81,"o":11.845,"t":"2026-10-19T15:40:00Z","v":6000,"vw":11.830671},{"c":11.865,"h":11.865,"l":11.815,"n":334,"o":11.815,"t":"2026-10-19T15:45:00Z","v":19331,"vw":11.851844},{"c":11.885,"h":11.885,"l":11.865,"n":67,"o":11.865,"t":"2026-10-19T15:50:00Z","v":3035,"vw":11.872436},{"c":11.85,"h":11.89,"l":11.83,"n":252,"o":11.89,"t":"2026-10-19T15:55:00Z","v":15300,"vw":11.867141},{"c":11.81,"h":11.82,"l":11.8,"n":98,"o":11.82,"t":"2026-10-19T16:00:00Z","v":5037,"vw":11.813194},{"c":11.81,"h":11.81,"l":11.8,"n":25,"o":11.8,"t":"2026-10-19T16:05:00Z","v":886,"vw":11.805},{"c":11.8,"h":11.82,"l":11.8,"n":62,"o":11.8,"t":"2026-10-19T16:10:00Z","v":3569,"vw":11.803758},{"c":11.79,"h":11.835,"l":11.79,"n":142,"o":11.815,"t":"2026-10-19T16:15:00Z","v":6287,"vw":11.816705},{"c":11.795,"h":11.8,"l":11.785,"n":58,"o":11.79,"t":"2026-10-19T16:20:00Z","v":2112,"vw":11.790633},{"c":11.785,"h":11.795,"l":11.78,"n":38,"o":11.795,"t":"2026-10-19T16:25:00Z","v":1649,"vw":11.782222},{"c":11.82,"h":11.82,"l":11.75,"n":166,"o":11.77,"t":"2026-10-19T16:30:00Z","v":10829,"vw":11.796482},{"c":11.83,"h":11.84,"l":11.82,"n":28,"o":11.84,"t":"2026-10-19T16:35:00Z","v":988,"vw":11.8275},{"c":11.84,"h":11.84,"l":11.825,"n":42,"o":11.825,"t":"2026-10-19T16:40:00Z","v":1988,"vw":11.837776},{"c":11.82,"h":11.83,"l":11.82,"n":76,"o":11.82,"t":"2026-10-19T16:45:00Z","v":2680,"vw":11.82107},{"c":11.77,"h":11.81,"l":11.77,"n":92,"o":11.81,"t":"2026-10-19T16:50:00Z","v":3844,"vw":11.781566},{"c":11.735,"h":11.76,"l":11.73,"n":75,"o":11.76,"t":"2026-10-19T16:55:00Z","v":4827,"vw":11.747824},{"c":11.745,"h":11.76,"l":11.71,"n":153,"o":11.7461,"t":"2026-10-19T17:00:00Z","v":31383,"vw":11.714355},{"c":11.72,"h":11.745,"l":11.71,"n":100,"o":11.745,"t":"2026-10-19T17:05:00Z","v":8410,"vw":11.724933},{"c":11.69,"h":11.71,"l":11.68,"n":117,"o":11.71,"t":"2026-10-19T17:10:00Z","v":6608,"vw":11.699989},{"c":11.67,"h":11.69,"l":11.66,"n":90,"o":11.68,"t":"2026-10-19T17:15:00Z","v":6701,"vw":11.675131},{"c":11.63,"h":11.665,"l":11.62,"n":85,"o":11.665,"t":"2026-10-19T17:20:00Z","v":3939,"vw":11.647647},{"c":11.645,"h":11.68,"l":11.625,"n":165,"o":11.625,"t":"2026-10-19T17:25:00Z","v":34118,"vw":11.630305},{"c":11.62,"h":11.66,"l":11.62,"n":125,"o":11.63,"t":"2026-10-19T17:30:00Z","v":8495,"vw":11.63602},{"c":11.6314,"h":11.64,"l":11.6,"n":84,"o":11.64,"t":"2026-10-19T17:35:00Z","v":4135,"vw":11.618196},{"c":11.62,"h":11.64,"l":11.615,"n":50,"o":11.615,"t":"2026-10-19T17:40:00Z","v":2430,"vw":11.6207},{"c":11.53,"h":11.6,"l":11.53,"n":123,"o":11.6,"t":"2026-10-19T17:45:00Z","v":5655,"vw":11.575094},{"c":11.515,"h":11.54,"l":11.51,"n":82,"o":11.54,"t":"2026-10-19T17:50:00Z","v":3093,"vw":11.519779},{"c":11.56,"h":11.56,"l":11.5,"n":177,"o":11.515,"t":"2026-10-19T17:55:00Z","v":9659,"vw":11.523851},{"c":11.535,"h":11.59,"l":11.53,"n":119,"o":11.58,"t":"2026-10-19T18:00:00Z","v":9030,"vw":11.557032},{"c":11.5282,"h":11.5282,"l":11.51,"n":90,"o":11.525,"t":"2026-10-19T18:05:00Z","v":3909,"vw":11.519355},{"c":11.53,"h":11.54,"l":11.515,"n":155,"o":11.52,"t":"2026-10-19T18:10:00Z","v":7531,"vw":11.531737},{"c":11.5,"h":11.53,"l":11.5,"n":75,"o":11.53,"t":"2026-10-19T18:15:00Z","v":8603,"vw":11.519277},{"c":11.49,"h":11.51,"l":11.49,"n":141,"o":11.495,"t":"2026-10-19T18:20:00Z","v":6437,"vw":11.500065},{"c":11.47,"h":11.49,"l":11.47,"n":82,"o":11.49,"t":"2026-10-19T18:25:00Z","v":2771,"vw":11.473846},{"c":11.45,"h":11.47,"l":11.45,"n":116,"o":11.46,"t":"2026-10-19T18:30:00Z","v":6633,"vw":11.459166},{"c":11.46,"h":11.4601,"l":11.45,"n":82,"o":11.46,"t":"2026-10-19T18:35:00Z","v":4597,"vw":11.454597},{"c":11.44,"h":11.46,"l":11.38,"n":410,"o":11.46,"t":"2026-10-19T18:40:00Z","v":27341,"vw":11.411704},{"c":11.45,"h":11.47,"l":11.42,"n":227,"o":11.465,"t":"2026-10-19T18:45:00Z","v":12098,"vw":11.434358},{"c":11.5,"h":11.5,"l":11.4405,"n":188,"o":11.4405,"t":"2026-10-19T18:50:00Z","v":9022,"vw":11.476045},{"c":11.505,"h":11.505,"l":11.5,"n":96,"o":11.5,"t":"2026-10-19T18:55:00Z","v":7758,"vw":11.500424},{"c":11.475,"h":11.535,"l":11.45,"n":373,"o":11.48,"t":"2026-10-19T19:00:00Z","v":32021,"vw":11.50244},{"c":11.5,"h":11.5,"l":11.47,"n":188,"o":11.47,"t":"2026-10-19T19:05:00Z","v":20464,"vw":11.485627},{"c":11.5,"h":11.51,"l":11.475,"n":133,"o":11.5,"t":"2026-10-19T19:10:00Z","v":8444,"vw":11.484715},{"c":11.5,"h":11.51,"l":11.47,"n":266,"o":11.485,"t":"2026-10-19T19:15:00Z","v":24928,"vw":11.490547},{"c":11.56,"h":11.565,"l":11.49,"n":255,"o":11.51,"t":"2026-10-19T19:20:00Z","v":21937,"vw":11.507854},{"c":11.535,"h":11.55,"l":11.53,"n":185,"o":11.55,"t":"2026-10-19T19:25:00Z","v":15275,"vw":11.540726},{"c":11.5,"h":11.53,"l":11.49,"n":274,"o":11.53,"t":"2026-10-19T19:30:00Z","v":19836,"vw":11.517554},{"c":11.535,"h":11.54,"l":11.505,"n":242,"o":11.505,"t":"2026-10-19T19:35:00Z","v":21654,"vw":11.520359},{"c":11.635,"h":11.635,"l":11.535,"n":383,"o":11.535,"t":"2026-10-19T19:40:00Z","v":33977,"vw":11.568845},{"c":11.59,"h":11.62,"l":11.55,"n":429,"o":11.62,"t":"2026-10-19T19:45:00Z","v":68034,"vw":11.575166},{"c":11.645,"h":11.65,"l":11.57,"n":575,"o":11.6,"t":"2026-10-19T19:50:00Z","v":54573,"vw":11.602201},{"c":11.66,"h":11.69,"l":11.635,"n":1560,"o":11.65,"t":"2026-10-19T19:55:00Z","v":149041,"vw":11.665569},{"c":11.66,"h":11.66,"l":11.66,"n":20,"o":11.66,"t":"2026-10-19T20:00:00Z","v":160676,"vw":11.66},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-19T20:30:00Z","v":100,"vw":11.7},{"c":11.66,"h":11.66,"l":11.66,"n":5,"o":11.66,"t":"2026-10-20T13:30:00Z","v":5727,"vw":11.66},{"c":11.55,"h":11.68,"l":11.55,"n":32,"o":11.615,"t":"2026-10-20T13:35:00Z","v":2012,"vw":11.632606},{"c":11.485,"h":11.6,"l":11.485,"n":107,"o":11.6,"t":"2026-10-20T13:40:00Z","v":6413,"vw":11.540152},{"c":11.43,"h":11.475,"l":11.43,"n":49,"o":11.475,"t":"2026-10-20T13:45:00Z","v":2663,"vw":11.442686},{"c":11.49,"h":11.49,"l":11.43,"n":90,"o":11.46,"t":"2026-10-20T13:50:00Z","v":3389,"vw":11.466901},{"c":11.56,"h":11.605,"l":11.4796,"n":125,"o":11.56,"t":"2026-10-20T14:00:00Z","v":4518,"vw":11.554134},{"c":11.605,"h":11.605,"l":11.605,"n":17,"o":11.605,"t":"2026-10-20T14:05:00Z","v":223,"vw":11.605},{"c":11.55,"h":11.58,"l":11.55,"n":113,"o":11.58,"t":"2026-10-20T14:10:00Z","v":5984,"vw":11.560613},{"c":11.58,"h":11.59,"l":11.5568,"n":62,"o":11.57,"t":"2026-10-20T14:15:00Z","v":1684,"vw":11.570307},{"c":11.66,"h":11.66,"l":11.61,"n":32,"o":11.61,"t":"2026-10-20T14:20:00Z","v":909,"vw":11.631667},{"c":11.8762,"h":11.8762,"l":11.66,"n":189,"o":11.67,"t":"2026-10-20T14:25:00Z","v":12858,"vw":11.731121},{"c":11.76,"h":11.835,"l":11.76,"n":113,"o":11.83,"t":"2026-10-20T14:30:00Z","v":6299,"vw":11.790382},{"c":11.755,"h":11.78,"l":11.75,"n":68,"o":11.77,"t":"2026-10-20T14:35:00Z","v":2602,"vw":11.759879},{"c":11.81,"h":11.84,"l":11.805,"n":248,"o":11.81,"t":"2026-10-20T14:40:00Z","v":14130,"vw":11.81767},{"c":11.805,"h":11.875,"l":11.805,"n":188,"o":11.81,"t":"2026-10-20T14:45:00Z","v":13048,"vw":11.827014},{"c":11.815,"h":11.84,"l":11.8,"n":104,"o":11.8,"t":"2026-10-20T14:50:00Z","v":8608,"vw":11.817371},{"c":11.77,"h":11.8054,"l":11.77,"n":133,"o":11.79,"t":"2026-10-20T14:55:00Z","v":5564,"vw":11.780875},{"c":11.67,"h":11.775,"l":11.67,"n":118,"o":11.77,"t":"2026-10-20T15:00:00Z","v":5229,"vw":11.736332},{"c":11.69,"h":11.69,"l":11.69,"n":4,"o":11.69,"t":"2026-10-20T15:05:00Z","v":162,"vw":11.69},{"c":11.54,"h":11.67,"l":11.52,"n":735,"o":11.66,"t":"2026-10-20T15:10:00Z","v":59846,"vw":11.584254},{"c":11.595,"h":11.595,"l":11.57,"n":20,"o":11.57,"t":"2026-10-20T15:15:00Z","v":821,"vw":11.585},{"c":11.57,"h":11.63,"l":11.57,"n":22,"o":11.63,"t":"2026-10-20T15:20:00Z","v":1662,"vw":11.583333},{"c":11.58,"h":11.61,"l":11.58,"n":60,"o":11.58,"t":"2026-10-20T15:25:00Z","v":3357,"vw":11.590532},{"c":11.57,"h":11.59,"l":11.55,"n":35,"o":11.59,"t":"2026-10-20T15:30:00Z","v":10426,"vw":11.568684},{"c":11.61,"h":11.61,"l":11.57,"n":48,"o":11.58,"t":"2026-10-20T15:35:00Z","v":2747,"vw":11.589783},{"c":11.58,"h":11.63,"l":11.58,"n":66,"o":11.61,"t":"2026-10-20T15:40:00Z","v":3091,"vw":11.601737},{"c":11.58,"h":11.58,"l":11.57,"n":40,"o":11.57,"t":"2026-10-20T15:45:00Z","v":1200,"vw":11.571754},{"c":11.63,"h":11.63,"l":11.6,"n":52,"o":11.6,"t":"2026-10-20T15:50:00Z","v":1994,"vw":11.60961},{"c":11.62,"h":11.635,"l":11.62,"n":57,"o":11.63,"t":"2026-10-20T15:55:00Z","v":2845,"vw":11.62816},{"c":11.61,"h":11.63,"l":11.61,"n":18,"o":11.63,"t":"2026-10-20T16:00:00Z","v":903,"vw":11.613571},{"c":11.61,"h":11.64,"l":11.54,"n":389,"o":11.6,"t":"2026-10-20T16:05:00Z","v":23356,"vw":11.586975},{"c":11.615,"h":11.615,"l":11.615,"n":5,"o":11.615,"t":"2026-10-20T16:10:00Z","v":152,"vw":11.615},{"c":11.535,"h":11.615,"l":11.535,"n":63,"o":11.615,"t":"2026-10-20T16:15:00Z","v":3432,"vw":11.562536},{"c":11.55,"h":11.55,"l":11.51,"n":56,"o":11.52,"t":"2026-10-20T16:20:00Z","v":2568,"vw":11.528966},{"c":11.56,"h":11.58,"l":11.55,"n":51,"o":11.56,"t":"2026-10-20T16:25:00Z","v":2582,"vw":11.562851},{"c":11.57,"h":11.57,"l":11.57,"n":6,"o":11.57,"t":"2026-10-20T16:30:00Z","v":238,"vw":11.57},{"c":11.56,"h":11.575,"l":11.56,"n":27,"o":11.57,"t":"2026-10-20T16:35:00Z","v":1573,"vw":11.562273},{"c":11.61,"h":11.61,"l":11.54,"n":186,"o":11.55,"t":"2026-10-20T16:40:00Z","v":7880,"vw":11.560848},{"c":11.6,"h":11.6,"l":11.6,"n":10,"o":11.6,"t":"2026-10-20T16:45:00Z","v":389,"vw":11.6},{"c":11.61,"h":11.61,"l":11.57,"n":145,"o":11.605,"t":"2026-10-20T16:50:00Z","v":5147,"vw":11.585659},{"c":11.59,"h":11.59,"l":11.59,"n":9,"o":11.59,"t":"2026-10-20T16:55:00Z","v":464,"vw":11.59},{"c":11.57,"h":11.61,"l":11.57,"n":82,"o":11.61,"t":"2026-10-20T17:00:00Z","v":5366,"vw":11.581241},{"c":11.55,"h":11.56,"l":11.55,"n":61,"o":11.56,"t":"2026-10-20T17:05:00Z","v":2636,"vw":11.552958},{"c":11.54,"h":11.565,"l":11.53,"n":102,"o":11.565,"t":"2026-10-20T17:10:00Z","v":10623,"vw":11.53865},{"c":11.54,"h":11.54,"l":11.54,"n":7,"o":11.54,"t":"2026-10-20T17:15:00Z","v":256,"vw":11.54},{"c":11.54,"h":11.54,"l":11.54,"n":4,"o":11.54,"t":"2026-10-20T17:20:00Z","v":236,"vw":11.54},{"c":11.52,"h":11.52,"l":11.52,"n":18,"o":11.52,"t":"2026-10-20T17:25:00Z","v":1221,"vw":11.52},{"c":11.53,"h":11.535,"l":11.51,"n":138,"o":11.535,"t":"2026-10-20T17:30:00Z","v":5296,"vw":11.521566},{"c":11.5,"h":11.525,"l":11.5,"n":46,"o":11.5119,"t":"2026-10-20T17:35:00Z","v":1633,"vw":11.512133},{"c":11.48,"h":11.505,"l":11.48,"n":86,"o":11.5,"t":"2026-10-20T17:40:00Z","v":3047,"vw":11.492566},{"c":11.46,"h":11.47,"l":11.46,"n":51,"o":11.47,"t":"2026-10-20T17:45:00Z","v":1224,"vw":11.463929},{"c":11.49,"h":11.49,"l":11.49,"n":14,"o":11.49,"t":"2026-10-20T17:50:00Z","v":255,"vw":11.49},{"c":11.49,"h":11.5,"l":11.48,"n":57,"o":11.48,"t":"2026-10-20T17:55:00Z","v":1666,"vw":11.483293},{"c":11.505,"h":11.505,"l":11.46,"n":151,"o":11.485,"t":"2026-10-20T18:00:00Z","v":9657,"vw":11.483216},{"c":11.48,"h":11.51,"l":11.47,"n":78,"o":11.51,"t":"2026-10-20T18:05:00Z","v":3686,"vw":11.483863},{"c":11.48,"h":11.48,"l":11.48,"n":11,"o":11.48,"t":"2026-10-20T18:10:00Z","v":504,"vw":11.48},{"c":11.45,"h":11.485,"l":11.44,"n":96,"o":11.485,"t":"2026-10-20T18:15:00Z","v":5016,"vw":11.4627},{"c":11.43,"h":11.445,"l":11.41,"n":96,"o":11.445,"t":"2026-10-20T18:20:00Z","v":7284,"vw":11.423412},{"c":11.5,"h":11.5,"l":11.435,"n":81,"o":11.44,"t":"2026-10-20T18:25:00Z","v":8515,"vw":11.467631},{"c":11.46,"h":11.5,"l":11.46,"n":61,"o":11.5,"t":"2026-10-20T18:30:00Z","v":2389,"vw":11.476527},{"c":11.445,"h":11.465,"l":11.44,"n":34,"o":11.465,"t":"2026-10-20T18:35:00Z","v":1634,"vw":11.446667},{"c":11.43,"h":11.445,"l":11.43,"n":39,"o":11.445,"t":"2026-10-20T18:40:00Z","v":1778,"vw":11.431364},{"c":11.455,"h":11.46,"l":11.44,"n":113,"o":11.44,"t":"2026-10-20T18:45:00Z","v":2932,"vw":11.449022},{"c":11.46,"h":11.47,"l":11.4,"n":415,"o":11.45,"t":"2026-10-20T18:50:00Z","v":38036,"vw":11.433295},{"c":11.465,"h":11.47,"l":11.45,"n":45,"o":11.45,"t":"2026-10-20T18:55:00Z","v":1637,"vw":11.465833},{"c":11.495,"h":11.52,"l":11.47,"n":175,"o":11.47,"t":"2026-10-20T19:00:00Z","v":15989,"vw":11.490791},{"c":11.47,"h":11.495,"l":11.47,"n":120,"o":11.495,"t":"2026-10-20T19:05:00Z","v":9183,"vw":11.475235},{"c":11.48,"h":11.48,"l":11.48,"n":52,"o":11.48,"t":"2026-10-20T19:10:00Z","v":1456,"vw":11.48},{"c":11.45,"h":11.49,"l":11.45,"n":151,"o":11.46,"t":"2026-10-20T19:15:00Z","v":12902,"vw":11.461327},{"c":11.44,"h":11.465,"l":11.44,"n":127,"o":11.45,"t":"2026-10-20T19:20:00Z","v":8253,"vw":11.452979},{"c":11.43,"h":11.47,"l":11.43,"n":141,"o":11.44,"t":"2026-10-20T19:25:00Z","v":11439,"vw":11.443558},{"c":11.375,"h":11.43,"l":11.37,"n":150,"o":11.425,"t":"2026-10-20T19:30:00Z","v":10273,"vw":11.386052},{"c":11.35,"h":11.38,"l":11.33,"n":142,"o":11.37,"t":"2026-10-20T19:35:00Z","v":9193,"vw":11.359426},{"c":11.33,"h":11.36,"l":11.32,"n":199,"o":11.35,"t":"2026-10-20T19:40:00Z","v":11792,"vw":11.339677},{"c":11.3,"h":11.3607,"l":11.29,"n":194,"o":11.34,"t":"2026-10-20T19:45:00Z","v":8298,"vw":11.317716},{"c":11.29,"h":11.32,"l":11.28,"n":623,"o":11.32,"t":"2026-10-20T19:50:00Z","v":36142,"vw":11.298118},{"c":11.33,"h":11.365,"l":11.26,"n":1498,"o":11.29,"t":"2026-10-20T19:55:00Z","v":127654,"vw":11.324351},{"c":11.34,"h":11.34,"l":11.34,"n":18,"o":11.34,"t":"2026-10-20T20:00:00Z","v":151228,"vw":11.34},{"c":11.78,"h":11.78,"l":11.49,"n":79,"o":11.6,"t":"2026-10-21T13:30:00Z","v":15761,"vw":11.547023},{"c":11.775,"h":11.86,"l":11.725,"n":103,"o":11.78,"t":"2026-10-21T13:35:00Z","v":8617,"vw":11.794333},{"c":11.6,"h":11.81,"l":11.6,"n":162,"o":11.72,"t":"2026-10-21T13:40:00Z","v":15900,"vw":11.666313},{"c":11.67,"h":11.72,"l":11.62,"n":127,"o":11.64,"t":"2026-10-21T13:45:00Z","v":14450,"vw":11.657325},{"c":11.61,"h":11.72,"l":11.57,"n":184,"o":11.67,"t":"2026-10-21T13:50:00Z","v":13851,"vw":11.633778},{"c":11.58,"h":11.6,"l":11.58,"n":62,"o":11.595,"t":"2026-10-21T13:55:00Z","v":3449,"vw":11.592065},{"c":11.745,"h":11.77,"l":11.585,"n":276,"o":11.585,"t":"2026-10-21T14:00:00Z","v":30014,"vw":11.66547},{"c":11.7,"h":11.74,"l":11.665,"n":158,"o":11.72,"t":"2026-10-21T14:05:00Z","v":12321,"vw":11.686243},{"c":11.695,"h":11.745,"l":11.65,"n":231,"o":11.675,"t":"2026-10-21T14:10:00Z","v":18733,"vw":11.691564},{"c":11.675,"h":11.7,"l":11.64,"n":143,"o":11.68,"t":"2026-10-21T14:15:00Z","v":14075,"vw":11.673335},{"c":11.77,"h":11.82,"l":11.675,"n":205,"o":11.675,"t":"2026-10-21T14:20:00Z","v":20827,"vw":11.741938},{"c":11.755,"h":11.755,"l":11.755,"n":23,"o":11.755,"t":"2026-10-21T14:25:00Z","v":550,"vw":11.755},{"c":11.75,"h":11.75,"l":11.72,"n":177,"o":11.74,"t":"2026-10-21T14:30:00Z","v":8285,"vw":11.736728},{"c":11.7,"h":11.73,"l":11.685,"n":147,"o":11.73,"t":"2026-10-21T14:35:00Z","v":5236,"vw":11.700859},{"c":11.69,"h":11.7,"l":11.685,"n":65,"o":11.7,"t":"2026-10-21T14:40:00Z","v":2467,"vw":11.694884},{"c":11.72,"h":11.72,"l":11.685,"n":132,"o":11.685,"t":"2026-10-21T14:45:00Z","v":5343,"vw":11.701311},{"c":11.685,"h":11.74,"l":11.685,"n":168,"o":11.74,"t":"2026-10-21T14:50:00Z","v":6356,"vw":11.72125},{"c":11.63,"h":11.67,"l":11.63,"n":118,"o":11.67,"t":"2026-10-21T14:55:00Z","v":3780,"vw":11.652861},{"c":11.565,"h":11.61,"l":11.565,"n":86,"o":11.6,"t":"2026-10-21T15:00:00Z","v":3477,"vw":11.585881},{"c":11.55,"h":11.59,"l":11.55,"n":92,"o":11.58,"t":"2026-10-21T15:05:00Z","v":2427,"vw":11.577487},{"c":11.545,"h":11.6,"l":11.545,"n":92,"o":11.58,"t":"2026-10-21T15:10:00Z","v":4327,"vw":11.563446},{"c":11.505,"h":11.505,"l":11.505,"n":15,"o":11.505,"t":"2026-10-21T15:15:00Z","v":981,"vw":11.505},{"c":11.4975,"h":11.52,"l":11.48,"n":151,"o":11.52,"t":"2026-10-21T15:20:00Z","v":6528,"vw":11.496872},{"c":11.515,"h":11.55,"l":11.49,"n":97,"o":11.49,"t":"2026-10-21T15:25:00Z","v":3870,"vw":11.517557},{"c":11.505,"h":11.505,"l":11.505,"n":20,"o":11.505,"t":"2026-10-21T15:30:00Z","v":689,"vw":11.505},{"c":11.515,"h":11.555,"l":11.5075,"n":122,"o":11.5075,"t":"2026-10-21T15:35:00Z","v":4485,"vw":11.52553},{"c":11.53,"h":11.53,"l":11.51,"n":35,"o":11.51,"t":"2026-10-21T15:40:00Z","v":1103,"vw":11.5125},{"c":11.54,"h":11.54,"l":11.515,"n":30,"o":11.515,"t":"2026-10-21T15:45:00Z","v":717,"vw":11.531667},{"c":11.52,"h":11.54,"l":11.5,"n":64,"o":11.52,"t":"2026-10-21T15:50:00Z","v":2146,"vw":11.513214},{"c":11.555,"h":11.56,"l":11.53,"n":95,"o":11.53,"t":"2026-10-21T15:55:00Z","v":3046,"vw":11.541334},{"c":11.55,"h":11.55,"l":11.54,"n":33,"o":11.54,"t":"2026-10-21T16:00:00Z","v":1765,"vw":11.541181},{"c":11.555,"h":11.56,"l":11.5,"n":201,"o":11.535,"t":"2026-10-21T16:05:00Z","v":8368,"vw":11.522321},{"c":11.525,"h":11.53,"l":11.52,"n":45,"o":11.53,"t":"2026-10-21T16:10:00Z","v":1630,"vw":11.526443},{"c":11.5,"h":11.53,"l":11.5,"n":103,"o":11.53,"t":"2026-10-21T16:15:00Z","v":4145,"vw":11.508235},{"c":11.5,"h":11.5,"l":11.5,"n":16,"o":11.5,"t":"2026-10-21T16:20:00Z","v":400,"vw":11.5},{"c":11.44,"h":11.53,"l":11.43,"n":218,"o":11.52,"t":"2026-10-21T16:25:00Z","v":9272,"vw":11.48273},{"c":11.42,"h":11.46,"l":11.39,"n":149,"o":11.46,"t":"2026-10-21T16:30:00Z","v":7732,"vw":11.44126},{"c":11.51,"h":11.51,"l":11.42,"n":93,"o":11.42,"t":"2026-10-21T16:35:00Z","v":2931,"vw":11.450357},{"c":11.43,"h":11.475,"l":11.41,"n":135,"o":11.47,"t":"2026-10-21T16:40:00Z","v":6027,"vw":11.443596},{"c":11.435,"h":11.4698,"l":11.435,"n":67,"o":11.4698,"t":"2026-10-21T16:45:00Z","v":3012,"vw":11.465696},{"c":11.435,"h":11.435,"l":11.42,"n":57,"o":11.425,"t":"2026-10-21T16:50:00Z","v":3646,"vw":11.424605},{"c":11.37,"h":11.435,"l":11.37,"n":82,"o":11.435,"t":"2026-10-21T16:55:00Z","v":3520,"vw":11.405957},{"c":11.33,"h":11.35,"l":11.33,"n":59,"o":11.35,"t":"2026-10-21T17:00:00Z","v":2456,"vw":11.33858},{"c":11.35,"h":11.35,"l":11.35,"n":50,"o":11.35,"t":"2026-10-21T17:05:00Z","v":2457,"vw":11.35},{"c":11.345,"h":11.345,"l":11.345,"n":17,"o":11.345,"t":"2026-10-21T17:10:00Z","v":507,"vw":11.345},{"c":11.32,"h":11.345,"l":11.32,"n":35,"o":11.345,"t":"2026-10-21T17:15:00Z","v":1741,"vw":11.329386},{"c":11.36,"h":11.36,"l":11.32,"n":76,"o":11.32,"t":"2026-10-21T17:20:00Z","v":2561,"vw":11.341033},{"c":11.365,"h":11.4,"l":11.345,"n":292,"o":11.36,"t":"2026-10-21T17:25:00Z","v":51281,"vw":11.371459},{"c":11.335,"h":11.39,"l":11.31,"n":120,"o":11.3691,"t":"2026-10-21T17:30:00Z","v":8372,"vw":11.365941},{"c":11.375,"h":11.39,"l":11.36,"n":52,"o":11.36,"t":"2026-10-21T17:35:00Z","v":2081,"vw":11.365066},{"c":11.36,"h":11.39,"l":11.36,"n":93,"o":11.38,"t":"2026-10-21T17:40:00Z","v":6041,"vw":11.373105},{"c":11.325,"h":11.36,"l":11.325,"n":102,"o":11.36,"t":"2026-10-21T17:45:00Z","v":3540,"vw":11.337023},{"c":11.32,"h":11.33,"l":11.31,"n":89,"o":11.31,"t":"2026-10-21T17:50:00Z","v":3006,"vw":11.320768},{"c":11.35,"h":11.35,"l":11.31,"n":152,"o":11.31,"t":"2026-10-21T17:55:00Z","v":8167,"vw":11.321727},{"c":11.34,"h":11.35,"l":11.3275,"n":126,"o":11.34,"t":"2026-10-21T18:00:00Z","v":5249,"vw":11.336111},{"c":11.355,"h":11.355,"l":11.33,"n":100,"o":11.33,"t":"2026-10-21T18:05:00Z","v":3843,"vw":11.340542},{"c":11.36,"h":11.36,"l":11.35,"n":85,"o":11.35,"t":"2026-10-21T18:10:00Z","v":2091,"vw":11.356211},{"c":11.34,"h":11.37,"l":11.34,"n":106,"o":11.36,"t":"2026-10-21T18:15:00Z","v":4193,"vw":11.356505},{"c":11.34,"h":11.35,"l":11.33,"n":155,"o":11.33,"t":"2026-10-21T18:20:00Z","v":10560,"vw":11.34153},{"c":11.275,"h":11.34,"l":11.27,"n":243,"o":11.3301,"t":"2026-10-21T18:25:00Z","v":24979,"vw":11.295405},{"c":11.295,"h":11.295,"l":11.275,"n":90,"o":11.275,"t":"2026-10-21T18:30:00Z","v":3082,"vw":11.286968},{"c":11.31,"h":11.31,"l":11.28,"n":149,"o":11.2831,"t":"2026-10-21T18:35:00Z","v":6563,"vw":11.301246},{"c":11.2909,"h":11.3001,"l":11.2909,"n":71,"o":11.3001,"t":"2026-10-21T18:40:00Z","v":4248,"vw":11.293728},{"c":11.2375,"h":11.3,"l":11.23,"n":202,"o":11.29,"t":"2026-10-21T18:45:00Z","v":10710,"vw":11.257802},{"c":11.25,"h":11.25,"l":11.21,"n":214,"o":11.23,"t":"2026-10-21T18:50:00Z","v":10914,"vw":11.229213},{"c":11.21,"h":11.24,"l":11.21,"n":116,"o":11.24,"t":"2026-10-21T18:55:00Z","v":5025,"vw":11.220339},{"c":11.17,"h":11.21,"l":11.15,"n":267,"o":11.21,"t":"2026-10-21T19:00:00Z","v":11601,"vw":11.168395},{"c":11.18,"h":11.18,"l":11.1761,"n":60,"o":11.18,"t":"2026-10-21T19:05:00Z","v":2544,"vw":11.179053},{"c":11.215,"h":11.215,"l":11.15,"n":165,"o":11.17,"t":"2026-10-21T19:10:00Z","v":7896,"vw":11.188337},{"c":11.23,"h":11.24,"l":11.2,"n":292,"o":11.2,"t":"2026-10-21T19:15:00Z","v":15444,"vw":11.21968},{"c":11.25,"h":11.26,"l":11.24,"n":217,"o":11.24,"t":"2026-10-21T19:20:00Z","v":8303,"vw":11.252737},{"c":11.28,"h":11.28,"l":11.25,"n":242,"o":11.25,"t":"2026-10-21T19:25:00Z","v":12037,"vw":11.261082},{"c":11.26,"h":11.28,"l":11.245,"n":296,"o":11.28,"t":"2026-10-21T19:30:00Z","v":15006,"vw":11.259797},{"c":11.265,"h":11.27,"l":11.24,"n":170,"o":11.24,"t":"2026-10-21T19:35:00Z","v":8033,"vw":11.262561},{"c":11.28,"h":11.29,"l":11.245,"n":317,"o":11.27,"t":"2026-10-21T19:40:00Z","v":15793,"vw":11.258248},{"c":11.34,"h":11.34,"l":11.28,"n":274,"o":11.28,"t":"2026-10-21T19:45:00Z","v":15664,"vw":11.308186},{"c":11.41,"h":11.41,"l":11.34,"n":581,"o":11.34,"t":"2026-10-21T19:50:00Z","v":35721,"vw":11.384885},{"c":11.43,"h":11.45,"l":11.395,"n":1336,"o":11.42,"t":"2026-10-21T19:55:00Z","v":115386,"vw":11.425146},{"c":11.45,"h":11.45,"l":11.45,"n":16,"o":11.45,"t":"2026-10-21T20:00:00Z","v":180518,"vw":11.45},{"c":11.7169,"h":11.7169,"l":11.7169,"n":1,"o":11.7169,"t":"2026-10-21T21:15:00Z","v":500,"vw":11.7169},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-10-22T11:00:00Z","v":100,"vw":11.47},{"c":11.085,"h":11.22,"l":11.085,"n":111,"o":11.22,"t":"2026-10-22T13:30:00Z","v":15783,"vw":11.177658},{"c":11.03,"h":11.15,"l":11.03,"n":65,"o":11.15,"t":"2026-10-22T13:35:00Z","v":7698,"vw":11.073476},{"c":10.92,"h":11.0481,"l":10.92,"n":84,"o":11.03,"t":"2026-10-22T13:40:00Z","v":5194,"vw":11.012161},{"c":11.0119,"h":11.0119,"l":10.91,"n":30,"o":10.91,"t":"2026-10-22T13:45:00Z","v":2259,"vw":10.94423},{"c":10.98,"h":11.05,"l":10.95,"n":106,"o":10.95,"t":"2026-10-22T13:50:00Z","v":18469,"vw":11.014187},{"c":10.995,"h":11.02,"l":10.97,"n":37,"o":10.98,"t":"2026-10-22T13:55:00Z","v":5764,"vw":10.995681},{"c":11.015,"h":11.0333,"l":11.01,"n":56,"o":11.01,"t":"2026-10-22T14:00:00Z","v":2548,"vw":11.017541},{"c":10.875,"h":10.99,"l":10.875,"n":103,"o":10.99,"t":"2026-10-22T14:05:00Z","v":5177,"vw":10.939754},{"c":10.89,"h":10.935,"l":10.875,"n":87,"o":10.875,"t":"2026-10-22T14:10:00Z","v":7079,"vw":10.892942},{"c":10.94,"h":10.96,"l":10.88,"n":119,"o":10.9125,"t":"2026-10-22T14:15:00Z","v":6034,"vw":10.926449},{"c":10.86,"h":10.95,"l":10.86,"n":143,"o":10.93,"t":"2026-10-22T14:20:00Z","v":9378,"vw":10.911676},{"c":10.77,"h":10.89,"l":10.76,"n":98,"o":10.85,"t":"2026-10-22T14:25:00Z","v":6562,"vw":10.805905},{"c":10.77,"h":10.785,"l":10.73,"n":106,"o":10.77,"t":"2026-10-22T14:30:00Z","v":5831,"vw":10.750967},{"c":10.85,"h":10.88,"l":10.74,"n":83,"o":10.76,"t":"2026-10-22T14:35:00Z","v":7648,"vw":10.819177},{"c":10.93,"h":10.93,"l":10.84,"n":76,"o":10.88,"t":"2026-10-22T14:40:00Z","v":4316,"vw":10.889888},{"c":10.885,"h":10.95,"l":10.866,"n":134,"o":10.92,"t":"2026-10-22T14:45:00Z","v":6452,"vw":10.891807},{"c":10.78,"h":10.9,"l":10.7698,"n":143,"o":10.9,"t":"2026-10-22T14:50:00Z","v":7040,"vw":10.83952},{"c":10.75,"h":10.785,"l":10.75,"n":114,"o":10.785,"t":"2026-10-22T14:55:00Z","v":3781,"vw":10.763204},{"c":10.825,"h":10.87,"l":10.73,"n":364,"o":10.755,"t":"2026-10-22T15:00:00Z","v":24131,"vw":10.819363},{"c":10.84,"h":10.85,"l":10.8,"n":142,"o":10.82,"t":"2026-10-22T15:05:00Z","v":9602,"vw":10.823049},{"c":10.785,"h":10.83,"l":10.785,"n":203,"o":10.8,"t":"2026-10-22T15:10:00Z","v":7403,"vw":10.802919},{"c":10.8,"h":10.86,"l":10.78,"n":399,"o":10.79,"t":"2026-10-22T15:15:00Z","v":26883,"vw":10.807502},{"c":10.87,"h":10.87,"l":10.785,"n":312,"o":10.79,"t":"2026-10-22T15:20:00Z","v":35122,"vw":10.80582},{"c":10.81,"h":10.85,"l":10.81,"n":91,"o":10.85,"t":"2026-10-22T15:25:00Z","v":4947,"vw":10.829572},{"c":10.84,"h":10.86,"l":10.815,"n":144,"o":10.82,"t":"2026-10-22T15:30:00Z","v":6871,"vw":10.834064},{"c":10.88,"h":10.89,"l":10.83,"n":156,"o":10.83,"t":"2026-10-22T15:35:00Z","v":5981,"vw":10.872582},{"c":10.955,"h":11,"l":10.86,"n":173,"o":10.86,"t":"2026-10-22T15:40:00Z","v":24268,"vw":10.96936},{"c":10.9,"h":10.96,"l":10.84,"n":303,"o":10.955,"t":"2026-10-22T15:45:00Z","v":21529,"vw":10.900546},{"c":10.99,"h":10.99,"l":10.8679,"n":153,"o":10.8679,"t":"2026-10-22T15:50:00Z","v":29041,"vw":10.920291},{"c":10.97,"h":11,"l":10.97,"n":71,"o":10.98,"t":"2026-10-22T15:55:00Z","v":5264,"vw":10.980766},{"c":10.96,"h":11,"l":10.96,"n":259,"o":10.98,"t":"2026-10-22T16:00:00Z","v":34517,"vw":10.983339},{"c":11.075,"h":11.09,"l":10.96,"n":279,"o":10.96,"t":"2026-10-22T16:05:00Z","v":38092,"vw":11.011312},{"c":11.085,"h":11.09,"l":11,"n":306,"o":11.05,"t":"2026-10-22T16:10:00Z","v":52267,"vw":11.01377},{"c":11.11,"h":11.12,"l":11.07,"n":52,"o":11.07,"t":"2026-10-22T16:15:00Z","v":3787,"vw":11.088945},{"c":11.095,"h":11.13,"l":11.07,"n":112,"o":11.13,"t":"2026-10-22T16:20:00Z","v":9051,"vw":11.097093},{"c":11.11,"h":11.14,"l":11.11,"n":72,"o":11.11,"t":"2026-10-22T16:25:00Z","v":4680,"vw":11.122632},{"c":11.085,"h":11.11,"l":11.085,"n":79,"o":11.09,"t":"2026-10-22T16:30:00Z","v":3516,"vw":11.09353},{"c":11.13,"h":11.17,"l":11.1,"n":77,"o":11.1,"t":"2026-10-22T16:35:00Z","v":5277,"vw":11.125964},{"c":11.12,"h":11.17,"l":11.12,"n":72,"o":11.15,"t":"2026-10-22T16:40:00Z","v":3647,"vw":11.145874},{"c":11.12,"h":11.16,"l":11.1,"n":169,"o":11.1,"t":"2026-10-22T16:45:00Z","v":11439,"vw":11.122851},{"c":11.085,"h":11.1,"l":11.08,"n":111,"o":11.09,"t":"2026-10-22T16:50:00Z","v":10741,"vw":11.091099},{"c":11.1,"h":11.1,"l":11.075,"n":146,"o":11.08,"t":"2026-10-22T16:55:00Z","v":19803,"vw":11.081863},{"c":11.07,"h":11.12,"l":11.07,"n":134,"o":11.11,"t":"2026-10-22T17:00:00Z","v":8249,"vw":11.092313},{"c":11.091,"h":11.11,"l":11.07,"n":140,"o":11.07,"t":"2026-10-22T17:05:00Z","v":10213,"vw":11.082431},{"c":11.18,"h":11.18,"l":11.11,"n":93,"o":11.11,"t":"2026-10-22T17:10:00Z","v":5900,"vw":11.156218},{"c":11.14,"h":11.14,"l":11.12,"n":74,"o":11.14,"t":"2026-10-22T17:15:00Z","v":4775,"vw":11.133318},{"c":11.11,"h":11.15,"l":11.11,"n":102,"o":11.13,"t":"2026-10-22T17:20:00Z","v":6630,"vw":11.129987},{"c":11.13,"h":11.14,"l":11.11,"n":91,"o":11.11,"t":"2026-10-22T17:25:00Z","v":5829,"vw":11.122921},{"c":11.12,"h":11.12,"l":11.1,"n":101,"o":11.115,"t":"2026-10-22T17:30:00Z","v":5651,"vw":11.109561},{"c":11.08,"h":11.11,"l":11.07,"n":96,"o":11.11,"t":"2026-10-22T17:35:00Z","v":5981,"vw":11.094906},{"c":11.07,"h":11.07,"l":11.06,"n":51,"o":11.07,"t":"2026-10-22T17:40:00Z","v":3168,"vw":11.067434},{"c":11.075,"h":11.09,"l":11.07,"n":133,"o":11.07,"t":"2026-10-22T17:45:00Z","v":6709,"vw":11.080149},{"c":11.08,"h":11.09,"l":11.055,"n":86,"o":11.075,"t":"2026-10-22T17:50:00Z","v":7106,"vw":11.07539},{"c":11.065,"h":11.1,"l":11.065,"n":78,"o":11.08,"t":"2026-10-22T17:55:00Z","v":4272,"vw":11.078085},{"c":11.015,"h":11.06,"l":11.01,"n":143,"o":11.06,"t":"2026-10-22T18:00:00Z","v":8053,"vw":11.036923},{"c":11.065,"h":11.08,"l":11.01,"n":82,"o":11.02,"t":"2026-10-22T18:05:00Z","v":4659,"vw":11.031676},{"c":11.04,"h":11.07,"l":11.04,"n":121,"o":11.065,"t":"2026-10-22T18:10:00Z","v":7428,"vw":11.050948},{"c":11.025,"h":11.04,"l":11.025,"n":32,"o":11.04,"t":"2026-10-22T18:15:00Z","v":1794,"vw":11.033636}],"history":[{"c":9.93,"h":10.34,"l":9.81,"n":4545,"o":10.34,"t":"2024-10-21T04:00:00Z","v":250178,"vw":9.952284},{"c":9.71,"h":10.1785,"l":9.68,"n":4274,"o":9.96,"t":"2024-10-22T04:00:00Z","v":285000,"vw":9.863628},{"c":9.48,"h":9.84,"l":9.33,"n":5500,"o":9.6,"t":"2024-10-23T04:00:00Z","v":308431,"vw":9.541935},{"c":9.58,"h":9.67,"l":8.82,"n":8725,"o":9.58,"t":"2024-10-24T04:00:00Z","v":664738,"vw":9.297685},{"c":10.29,"h":10.45,"l":9.72,"n":8000,"o":9.72,"t":"2024-10-25T04:00:00Z","v":557499,"vw":10.174702},{"c":10.43,"h":10.58,"l":10,"n":5183,"o":10.3,"t":"2024-10-28T04:00:00Z","v":417075,"vw":10.373491},{"c":10.43,"h":10.72,"l":10.12,"n":5965,"o":10.38,"t":"2024-10-29T04:00:00Z","v":338373,"vw":10.396966},{"c":10.15,"h":10.69,"l":10.11,"n":5926,"o":10.46,"t":"2024-10-30T04:00:00Z","v":327744,"vw":10.348274},{"c":9.93,"h":10.31,"l":9.851,"n":7057,"o":10.06,"t":"2024-10-31T04:00:00Z","v":631542,"vw":10.088668},{"c":9.7,"h":10.1,"l":9.46,"n":7218,"o":9.98,"t":"2024-11-01T04:00:00Z","v":478986,"vw":9.638745},{"c":8.895,"h":9.45,"l":8.13,"n":8896,"o":9.23,"t":"2024-11-04T05:00:00Z","v":637314,"vw":8.836831},{"c":9,"h":9.22,"l":8.915,"n":8378,"o":8.92,"t":"2024-11-05T05:00:00Z","v":499662,"vw":9.0515},{"c":10.28,"h":10.35,"l":9.574,"n":11659,"o":9.66,"t":"2024-11-06T05:00:00Z","v":960058,"vw":10.068845},{"c":10.62,"h":10.86,"l":10.01,"n":8945,"o":10.35,"t":"2024-11-07T05:00:00Z","v":777344,"vw":10.55369},{"c":10.44,"h":10.84,"l":10.04,"n":8085,"o":10.53,"t":"2024-11-08T05:00:00Z","v":618322,"vw":10.401132},{"c":11.01,"h":11.26,"l":10.305,"n":9798,"o":10.5,"t":"2024-11-11T05:00:00Z","v":844651,"vw":10.91802},{"c":10.45,"h":11.01,"l":9.886,"n":10027,"o":10.95,"t":"2024-11-12T05:00:00Z","v":854292,"vw":10.30823},{"c":13.13,"h":13.18,"l":10.92,"n":24614,"o":12.68,"t":"2024-11-13T05:00:00Z","v":2719681,"vw":12.375409},{"c":13.38,"h":13.56,"l":12.68,"n":14294,"o":13.25,"t":"2024-11-14T05:00:00Z","v":1364386,"vw":13.275408},{"c":12.85,"h":13.5,"l":12.52,"n":13049,"o":13.5,"t":"2024-11-15T05:00:00Z","v":1074593,"vw":12.954432},{"c":12.75,"h":13.2,"l":12.47,"n":8144,"o":13.12,"t":"2024-11-18T05:00:00Z","v":639447,"vw":12.861051},{"c":12.89,"h":12.99,"l":12.37,"n":8125,"o":12.55,"t":"2024-11-19T05:00:00Z","v":391736,"vw":12.670406},{"c":12.95,"h":13.2,"l":12.73,"n":7745,"o":12.8,"t":"2024-11-20T05:00:00Z","v":405259,"vw":12.980097},{"c":12.91,"h":13.35,"l":12.68,"n":7401,"o":12.97,"t":"2024-11-21T05:00:00Z","v":458489,"vw":12.879888},{"c":13.34,"h":13.39,"l":12.76,"n":6871,"o":12.98,"t":"2024-11-22T05:00:00Z","v":491292,"vw":13.141704},{"c":12.74,"h":14,"l":12.725,"n":9041,"o":13.47,"t":"2024-11-25T05:00:00Z","v":513645,"vw":12.987371},{"c":12.26,"h":12.95,"l":12.11,"n":7184,"o":12.54,"t":"2024-11-26T05:00:00Z","v":476702,"vw":12.445504},{"c":12.25,"h":12.69,"l":12.24,"n":5314,"o":12.43,"t":"2024-11-27T05:00:00Z","v":240179,"vw":12.377486},{"c":12.2,"h":12.63,"l":12.11,"n":3115,"o":12.13,"t":"2024-11-29T05:00:00Z","v":168958,"vw":12.262063},{"c":12.06,"h":12.545,"l":11.74,"n":6917,"o":12.17,"t":"2024-12-02T05:00:00Z","v":385673,"vw":11.997823},{"c":12.11,"h":12.3,"l":11.82,"n":5213,"o":12.19,"t":"2024-12-03T05:00:00Z","v":284506,"vw":12.09608},{"c":12.6,"h":12.63,"l":12.08,"n":7746,"o":12.11,"t":"2024-12-04T05:00:00Z","v":439992,"vw":12.396518},{"c":12.48,"h":12.82,"l":12.36,"n":5428,"o":12.72,"t":"2024-12-05T05:00:00Z","v":332171,"vw":12.590987},{"c":12.95,"h":13.03,"l":12.15,"n":7035,"o":12.51,"t":"2024-12-06T05:00:00Z","v":426404,"vw":12.657448},{"c":13.02,"h":13.24,"l":12.45,"n":7485,"o":13,"t":"2024-12-09T05:00:00Z","v":374317,"vw":12.877873},{"c":13.49,"h":13.825,"l":12.87,"n":10331,"o":13.03,"t":"2024-12-10T05:00:00Z","v":541725,"vw":13.44642},{"c":12.63,"h":13.65,"l":12.5301,"n":8917,"o":13.65,"t":"2024-12-11T05:00:00Z","v":581375,"vw":12.786793},{"c":12.4,"h":12.7517,"l":12.31,"n":5515,"o":12.5,"t":"2024-12-12T05:00:00Z","v":319687,"vw":12.465337},{"c":12.39,"h":12.59,"l":12.06,"n":4823,"o":12.36,"t":"2024-12-13T05:00:00Z","v":224820,"vw":12.323052},{"c":11.85,"h":12.47,"l":11.77,"n":6399,"o":12.43,"t":"2024-12-16T05:00:00Z","v":471500,"vw":11.978583},{"c":11.76,"h":11.84,"l":11.31,"n":8895,"o":11.83,"t":"2024-12-17T05:00:00Z","v":417529,"vw":11.611548},{"c":11.12,"h":12.0954,"l":10.955,"n":6128,"o":11.83,"t":"2024-12-18T05:00:00Z","v":339602,"vw":11.363191},{"c":11.24,"h":11.4937,"l":11.01,"n":5480,"o":11.36,"t":"2024-12-19T05:00:00Z","v":398940,"vw":11.267872},{"c":10.93,"h":11.4778,"l":10.87,"n":5647,"o":11.17,"t":"2024-12-20T05:00:00Z","v":374544,"vw":11.094235},{"c":10.97,"h":11.19,"l":10.8,"n":4726,"o":11,"t":"2024-12-23T05:00:00Z","v":291049,"vw":10.973858},{"c":11.16,"h":11.17,"l":10.81,"n":2363,"o":11,"t":"2024-12-24T05:00:00Z","v":112021,"vw":11.073532},{"c":11.17,"h":11.27,"l":10.955,"n":4448,"o":11.09,"t":"2024-12-26T05:00:00Z","v":152803,"vw":11.156733},{"c":11.14,"h":11.255,"l":10.8724,"n":4029,"o":11.14,"t":"2024-12-27T05:00:00Z","v":184282,"vw":11.078064},{"c":11.26,"h":11.285,"l":10.825,"n":4836,"o":11.06,"t":"2024-12-30T05:00:00Z","v":351638,"vw":11.15489},{"c":11.45,"h":11.6,"l":11.19,"n":5855,"o":11.35,"t":"2024-12-31T05:00:00Z","v":304504,"vw":11.425254},{"c":11.69,"h":12.31,"l":11.4315,"n":4991,"o":11.85,"t":"2025-01-02T05:00:00Z","v":298620,"vw":11.714504},{"c":11.74,"h":12,"l":11.57,"n":5393,"o":11.83,"t":"2025-01-03T05:00:00Z","v":299369,"vw":11.73894},{"c":11.45,"h":11.89,"l":11.24,"n":5955,"o":11.78,"t":"2025-01-06T05:00:00Z","v":414016,"vw":11.490705},{"c":12.28,"h":12.64,"l":11.85,"n":13402,"o":11.97,"t":"2025-01-07T05:00:00Z","v":1134407,"vw":12.207186},{"c":12.13,"h":12.35,"l":11.63,"n":8740,"o":12.18,"t":"2025-01-08T05:00:00Z","v":701939,"vw":11.937522},{"c":11.85,"h":12.3,"l":11.42,"n":5364,"o":12.27,"t":"2025-01-10T05:00:00Z","v":381363,"vw":11.777813},{"c":11.83,"h":11.91,"l":11.095,"n":8410,"o":11.48,"t":"2025-01-13T05:00:00Z","v":600602,"vw":11.638202},{"c":12.44,"h":12.46,"l":11.62,"n":6023,"o":11.89,"t":"2025-01-14T05:00:00Z","v":494323,"vw":12.199497},{"c":12.535,"h":12.85,"l":12.3445,"n":4472,"o":12.75,"t":"2025-01-15T05:00:00Z","v":311340,"vw":12.551703},{"c":12.705,"h":12.838,"l":12.26,"n":4545,"o":12.5,"t":"2025-01-16T05:00:00Z","v":259453,"vw":12.673264},{"c":12.68,"h":12.96,"l":12.51,"n":4319,"o":12.83,"t":"2025-01-17T05:00:00Z","v":239554,"vw":12.725578},{"c":12.79,"h":13.13,"l":12.555,"n":5136,"o":12.76,"t":"2025-01-21T05:00:00Z","v":383276,"vw":12.847554},{"c":12.98,"h":13.31,"l":12.835,"n":5848,"o":12.92,"t":"2025-01-22T05:00:00Z","v":399674,"vw":13.090614},{"c":13.39,"h":13.68,"l":12.91,"n":6063,"o":12.92,"t":"2025-01-23T05:00:00Z","v":489150,"vw":13.360248},{"c":13.18,"h":13.52,"l":13.11,"n":5929,"o":13.34,"t":"2025-01-24T05:00:00Z","v":413871,"vw":13.24212},{"c":9.49,"h":12.61,"l":9.3,"n":21477,"o":12.53,"t":"2025-01-27T05:00:00Z","v":2152180,"vw":10.090168},{"c":9.95,"h":10.1199,"l":9.34,"n":10389,"o":9.69,"t":"2025-01-28T05:00:00Z","v":944677,"vw":9.788442},{"c":10.56,"h":10.63,"l":9.6984,"n":7713,"o":9.91,"t":"2025-01-29T05:00:00Z","v":693955,"vw":10.240602},{"c":11.05,"h":11.32,"l":10.55,"n":5805,"o":10.77,"t":"2025-01-30T05:00:00Z","v":445457,"vw":11.00804},{"c":10.73,"h":11.04,"l":10.7,"n":4958,"o":11.02,"t":"2025-01-31T05:00:00Z","v":340656,"vw":10.810476},{"c":10.65,"h":11.09,"l":10.13,"n":4000,"o":10.33,"t":"2025-02-03T05:00:00Z","v":271430,"vw":10.731532},{"c":10.68,"h":10.7899,"l":10.49,"n":3418,"o":10.58,"t":"2025-02-04T05:00:00Z","v":217292,"vw":10.652686},{"c":10.96,"h":11.04,"l":10.575,"n":4126,"o":10.76,"t":"2025-02-05T05:00:00Z","v":202156,"vw":10.901855},{"c":10.75,"h":11.1942,"l":10.7,"n":4387,"o":11.02,"t":"2025-02-06T05:00:00Z","v":277866,"vw":10.887061},{"c":10.76,"h":11.32,"l":10.75,"n":4608,"o":10.91,"t":"2025-02-07T05:00:00Z","v":282447,"vw":10.918396},{"c":11.31,"h":11.37,"l":10.886,"n":4323,"o":10.89,"t":"2025-02-10T05:00:00Z","v":342692,"vw":11.193146},{"c":11.23,"h":11.4615,"l":11.115,"n":4617,"o":11.29,"t":"2025-02-11T05:00:00Z","v":316176,"vw":11.255377},{"c":11.16,"h":11.44,"l":11.06,"n":3853,"o":11.07,"t":"2025-02-12T05:00:00Z","v":206306,"vw":11.24606},{"c":11.4,"h":11.45,"l":11.22,"n":5342,"o":11.22,"t":"2025-02-13T05:00:00Z","v":240756,"vw":11.356663},{"c":10.91,"h":11.5,"l":10.9,"n":3055,"o":11.5,"t":"2025-02-14T05:00:00Z","v":207527,"vw":11.204015},{"c":11,"h":11.2,"l":10.82,"n":4073,"o":10.94,"t":"2025-02-18T05:00:00Z","v":245154,"vw":10.963631},{"c":11.31,"h":11.36,"l":10.8,"n":4070,"o":11.01,"t":"2025-02-19T05:00:00Z","v":231103,"vw":11.19635},{"c":12.26,"h":12.31,"l":11.175,"n":6851,"o":11.32,"t":"2025-02-20T05:00:00Z","v":531336,"vw":11.952548},{"c":10.99,"h":12.36,"l":10.87,"n":8836,"o":12.36,"t":"2025-02-21T05:00:00Z","v":739737,"vw":11.425615},{"c":10.71,"h":11.07,"l":10.29,"n":6996,"o":10.94,"t":"2025-02-24T05:00:00Z","v":490738,"vw":10.702059},{"c":9.67,"h":10.71,"l":9.625,"n":8690,"o":10.65,"t":"2025-02-25T05:00:00Z","v":716572,"vw":9.907512},{"c":9.85,"h":10.3894,"l":9.45,"n":9804,"o":9.73,"t":"2025-02-26T05:00:00Z","v":740783,"vw":9.815558},{"c":9.59,"h":10.17,"l":9.57,"n":7702,"o":10.02,"t":"2025-02-27T05:00:00Z","v":399068,"vw":9.821185},{"c":9.66,"h":9.71,"l":9.2901,"n":5522,"o":9.51,"t":"2025-02-28T05:00:00Z","v":368220,"vw":9.557269},{"c":9.2,"h":9.86,"l":9.14,"n":5159,"o":9.77,"t":"2025-03-03T05:00:00Z","v":314290,"vw":9.414169},{"c":9.42,"h":9.56,"l":8.7,"n":7557,"o":9.05,"t":"2025-03-04T05:00:00Z","v":602646,"vw":9.230677},{"c":9.03,"h":9.54,"l":8.79,"n":8280,"o":9.43,"t":"2025-03-05T05:00:00Z","v":616770,"vw":9.043633},{"c":8.95,"h":9.125,"l":8.52,"n":6308,"o":8.82,"t":"2025-03-06T05:00:00Z","v":395384,"vw":8.898156},{"c":8.78,"h":9.13,"l":8.51,"n":5313,"o":8.96,"t":"2025-03-07T05:00:00Z","v":368942,"vw":8.76253},{"c":8.6,"h":8.78,"l":8.37,"n":5645,"o":8.52,"t":"2025-03-10T04:00:00Z","v":442401,"vw":8.6099},{"c":9.58,"h":9.6,"l":8.66,"n":9009,"o":8.66,"t":"2025-03-11T04:00:00Z","v":629032,"vw":9.235366},{"c":9.84,"h":9.93,"l":9.41,"n":9346,"o":9.77,"t":"2025-03-12T04:00:00Z","v":744017,"vw":9.726465},{"c":10.04,"h":11.04,"l":9.735,"n":13750,"o":9.94,"t":"2025-03-13T04:00:00Z","v":1418510,"vw":10.299955},{"c":11.11,"h":11.54,"l":10.33,"n":16179,"o":10.33,"t":"2025-03-14T04:00:00Z","v":1426680,"vw":11.122006},{"c":11.48,"h":11.78,"l":10.93,"n":10916,"o":10.99,"t":"2025-03-17T04:00:00Z","v":851413,"vw":11.47822},{"c":11.95,"h":12.73,"l":11.01,"n":13016,"o":11.46,"t":"2025-03-18T04:00:00Z","v":1238036,"vw":11.820895},{"c":12.03,"h":12.19,"l":11.69,"n":8873,"o":12,"t":"2025-03-19T04:00:00Z","v":735778,"vw":11.998713},{"c":12.58,"h":12.77,"l":11.79,"n":13784,"o":11.79,"t":"2025-03-20T04:00:00Z","v":971586,"vw":12.373664},{"c":12.78,"h":13.05,"l":12.12,"n":13355,"o":12.39,"t":"2025-03-21T04:00:00Z","v":1026708,"vw":12.752794},{"c":13.17,"h":13.415,"l":12.71,"n":10617,"o":12.9,"t":"2025-03-24T04:00:00Z","v":717782,"vw":13.095025},{"c":12.76,"h":13.3267,"l":12.74,"n":11399,"o":13.25,"t":"2025-03-25T04:00:00Z","v":636350,"vw":12.933471},{"c":12.65,"h":12.94,"l":12.12,"n":15087,"o":12.81,"t":"2025-03-26T04:00:00Z","v":882828,"vw":12.440455},{"c":12.9,"h":12.98,"l":12.5,"n":10201,"o":12.55,"t":"2025-03-27T04:00:00Z","v":504849,"vw":12.832155},{"c":12.51,"h":12.9399,"l":12.39,"n":6953,"o":12.83,"t":"2025-03-28T04:00:00Z","v":344637,"vw":12.564838},{"c":12.28,"h":12.515,"l":11.9812,"n":6742,"o":12.38,"t":"2025-03-31T04:00:00Z","v":632271,"vw":12.255679},{"c":12.14,"h":12.52,"l":12.01,"n":8174,"o":12.52,"t":"2025-04-01T04:00:00Z","v":416131,"vw":12.187516},{"c":12.31,"h":12.49,"l":11.875,"n":9894,"o":11.92,"t":"2025-04-02T04:00:00Z","v":643177,"vw":12.266609},{"c":11.22,"h":11.614,"l":10.75,"n":11254,"o":11.6,"t":"2025-04-03T04:00:00Z","v":888400,"vw":11.026201},{"c":10.3,"h":11.03,"l":9.5,"n":12092,"o":10.89,"t":"2025-04-04T04:00:00Z","v":796265,"vw":10.157483},{"c":10.36,"h":11.05,"l":9.25,"n":13679,"o":9.81,"t":"2025-04-07T04:00:00Z","v":1120223,"vw":10.260601},{"c":11.11,"h":12.13,"l":10.845,"n":16111,"o":11.505,"t":"2025-04-08T04:00:00Z","v":1474687,"vw":11.241221},{"c":13,"h":13.25,"l":11.0866,"n":23985,"o":11.19,"t":"2025-04-09T04:00:00Z","v":2521066,"vw":12.217556},{"c":12.5,"h":13.21,"l":12.17,"n":13478,"o":13.21,"t":"2025-04-10T04:00:00Z","v":846975,"vw":12.593341},{"c":13.36,"h":13.66,"l":12.37,"n":14304,"o":12.85,"t":"2025-04-11T04:00:00Z","v":954748,"vw":13.247447},{"c":13.79,"h":13.95,"l":13.0975,"n":11596,"o":13.68,"t":"2025-04-14T04:00:00Z","v":756124,"vw":13.653944},{"c":13.19,"h":13.87,"l":13.08,"n":10187,"o":13.76,"t":"2025-04-15T04:00:00Z","v":705866,"vw":13.282788},{"c":13.98,"h":14.22,"l":13.1,"n":16674,"o":13.1,"t":"2025-04-16T04:00:00Z","v":1454705,"vw":13.932076},{"c":14.37,"h":14.76,"l":14.02,"n":14361,"o":14.76,"t":"2025-04-17T04:00:00Z","v":1253029,"vw":14.389232},{"c":13.62,"h":14.2572,"l":13.43,"n":11799,"o":14.19,"t":"2025-04-21T04:00:00Z","v":618021,"vw":13.70943},{"c":14.27,"h":14.64,"l":13.97,"n":13211,"o":13.97,"t":"2025-04-22T04:00:00Z","v":1043904,"vw":14.364048},{"c":14.47,"h":14.79,"l":14.39,"n":12724,"o":14.53,"t":"2025-04-23T04:00:00Z","v":798813,"vw":14.531169},{"c":14.925,"h":15.22,"l":14.46,"n":11815,"o":14.55,"t":"2025-04-24T04:00:00Z","v":717853,"vw":14.921233},{"c":14.69,"h":14.91,"l":14.43,"n":8698,"o":14.63,"t":"2025-04-25T04:00:00Z","v":400442,"vw":14.648023},{"c":14.78,"h":14.82,"l":14.41,"n":8522,"o":14.69,"t":"2025-04-28T04:00:00Z","v":398857,"vw":14.613599},{"c":14.66,"h":14.81,"l":14.3898,"n":8212,"o":14.61,"t":"2025-04-29T04:00:00Z","v":358989,"vw":14.631264},{"c":14.065,"h":14.28,"l":13.6,"n":14698,"o":14.28,"t":"2025-04-30T04:00:00Z","v":1188725,"vw":13.970377},{"c":14.62,"h":14.81,"l":14.13,"n":10040,"o":14.17,"t":"2025-05-01T04:00:00Z","v":532440,"vw":14.600913},{"c":14.66,"h":15.2,"l":14.64,"n":9136,"o":14.84,"t":"2025-05-02T04:00:00Z","v":584391,"vw":14.875818},{"c":14.71,"h":15.08,"l":14.11,"n":9121,"o":14.51,"t":"2025-05-05T04:00:00Z","v":677673,"vw":14.777308},{"c":14.97,"h":15.18,"l":14.4,"n":8807,"o":14.56,"t":"2025-05-06T04:00:00Z","v":426508,"vw":14.851921},{"c":15.14,"h":15.34,"l":14.575,"n":8707,"o":14.97,"t":"2025-05-07T04:00:00Z","v":408578,"vw":15.052684},{"c":15.04,"h":15.65,"l":14.9253,"n":8646,"o":15.39,"t":"2025-05-08T04:00:00Z","v":467218,"vw":15.121069},{"c":15.31,"h":15.39,"l":15.01,"n":8832,"o":15.08,"t":"2025-05-09T04:00:00Z","v":453964,"vw":15.219391},{"c":15.19,"h":15.7409,"l":14.77,"n":10476,"o":15.72,"t":"2025-05-12T04:00:00Z","v":723282,"vw":15.18343},{"c":18.44,"h":18.68,"l":16.0631,"n":32930,"o":16.225,"t":"2025-05-13T04:00:00Z","v":2790662,"vw":17.993244},{"c":18.47,"h":18.5916,"l":17.48,"n":18614,"o":18.35,"t":"2025-05-14T04:00:00Z","v":1229127,"vw":18.216081},{"c":18.89,"h":19.53,"l":18.355,"n":17130,"o":18.54,"t":"2025-05-15T04:00:00Z","v":1320120,"vw":18.941227},{"c":19.23,"h":19.28,"l":18.56,"n":13762,"o":18.85,"t":"2025-05-16T04:00:00Z","v":728916,"vw":19.064877},{"c":18.98,"h":19.415,"l":18.74,"n":13074,"o":19.3,"t":"2025-05-19T04:00:00Z","v":837653,"vw":19.02477},{"c":18.8,"h":19.63,"l":18.7,"n":17877,"o":19.07,"t":"2025-05-20T04:00:00Z","v":1237838,"vw":19.071779},{"c":19.4,"h":19.71,"l":18.53,"n":13748,"o":18.74,"t":"2025-05-21T04:00:00Z","v":772235,"vw":19.371632},{"c":18.83,"h":19.37,"l":18.45,"n":15796,"o":19.37,"t":"2025-05-22T04:00:00Z","v":823671,"vw":18.759871},{"c":17.45,"h":17.87,"l":15.0101,"n":23393,"o":15.04,"t":"2025-05-23T04:00:00Z","v":2099034,"vw":17.115539},{"c":18.1,"h":18.325,"l":17.63,"n":16329,"o":17.78,"t":"2025-05-27T04:00:00Z","v":972535,"vw":18.095514},{"c":17.94,"h":18.19,"l":17.57,"n":14320,"o":18.01,"t":"2025-05-28T04:00:00Z","v":738182,"vw":17.916958},{"c":17.55,"h":17.99,"l":17.18,"n":11839,"o":17.99,"t":"2025-05-29T04:00:00Z","v":550134,"vw":17.56134},{"c":17.25,"h":17.55,"l":17.15,"n":6945,"o":17.5,"t":"2025-05-30T04:00:00Z","v":799844,"vw":17.264798},{"c":17.54,"h":18.03,"l":17.42,"n":11209,"o":17.63,"t":"2025-06-02T04:00:00Z","v":567419,"vw":17.635931},{"c":17.11,"h":17.98,"l":16.9,"n":11629,"o":17.66,"t":"2025-06-03T04:00:00Z","v":687216,"vw":17.193873},{"c":16.88,"h":16.982,"l":15.295,"n":21133,"o":16.6,"t":"2025-06-04T04:00:00Z","v":1293381,"vw":16.440627},{"c":16.81,"h":16.97,"l":16.455,"n":9981,"o":16.89,"t":"2025-06-05T04:00:00Z","v":638887,"vw":16.757632},{"c":17.32,"h":17.46,"l":16.775,"n":8903,"o":16.9,"t":"2025-06-06T04:00:00Z","v":509219,"vw":17.261807},{"c":16.9,"h":17.38,"l":16.55,"n":15440,"o":17.35,"t":"2025-06-09T04:00:00Z","v":795682,"vw":16.874506},{"c":16.08,"h":17.03,"l":15.9801,"n":11696,"o":17.03,"t":"2025-06-10T04:00:00Z","v":857346,"vw":16.275225},{"c":16.19,"h":16.59,"l":16,"n":9938,"o":16.08,"t":"2025-06-11T04:00:00Z","v":512330,"vw":16.263317},{"c":16.16,"h":16.45,"l":15.88,"n":9059,"o":16.25,"t":"2025-06-12T04:00:00Z","v":590577,"vw":16.150194},{"c":16.18,"h":16.455,"l":15.98,"n":9413,"o":16.17,"t":"2025-06-13T04:00:00Z","v":485872,"vw":16.18252},{"c":16.1,"h":16.4488,"l":15.99,"n":7547,"o":16.18,"t":"2025-06-16T04:00:00Z","v":440670,"vw":16.135035},{"c":16.06,"h":16.745,"l":15.92,"n":13316,"o":16.15,"t":"2025-06-17T04:00:00Z","v":718362,"vw":16.309554},{"c":16.29,"h":16.36,"l":15.93,"n":10411,"o":16.05,"t":"2025-06-18T04:00:00Z","v":504909,"vw":16.195647},{"c":15.32,"h":16.4001,"l":15.295,"n":8784,"o":16.36,"t":"2025-06-20T04:00:00Z","v":772763,"vw":15.563607},{"c":15.03,"h":15.63,"l":14.64,"n":10118,"o":15.35,"t":"2025-06-23T04:00:00Z","v":628588,"vw":15.021629},{"c":14.86,"h":15.18,"l":14.7006,"n":8980,"o":15.18,"t":"2025-06-24T04:00:00Z","v":528086,"vw":14.89825},{"c":14.65,"h":14.825,"l":14.42,"n":12400,"o":14.79,"t":"2025-06-25T04:00:00Z","v":762393,"vw":14.624461},{"c":15.18,"h":15.22,"l":14.46,"n":10177,"o":14.46,"t":"2025-06-26T04:00:00Z","v":626442,"vw":15.076809},{"c":15.34,"h":15.58,"l":15,"n":11559,"o":15.26,"t":"2025-06-27T04:00:00Z","v":1972119,"vw":15.320899},{"c":15.83,"h":16.1,"l":15.01,"n":9226,"o":15.36,"t":"2025-06-30T04:00:00Z","v":752715,"vw":15.77575},{"c":15.34,"h":15.855,"l":15.24,"n":12905,"o":15.83,"t":"2025-07-01T04:00:00Z","v":591948,"vw":15.466694},{"c":15.85,"h":15.905,"l":15.11,"n":9471,"o":15.41,"t":"2025-07-02T04:00:00Z","v":556139,"vw":15.644606},{"c":16.2,"h":16.225,"l":15.585,"n":6723,"o":15.92,"t":"2025-07-03T04:00:00Z","v":429216,"vw":16.032587},{"c":16.4,"h":16.7,"l":15.81,"n":9688,"o":16.08,"t":"2025-07-07T04:00:00Z","v":659400,"vw":16.348113},{"c":16.32,"h":16.79,"l":15.81,"n":12932,"o":16.4,"t":"2025-07-08T04:00:00Z","v":907075,"vw":16.333573},{"c":15.89,"h":16.43,"l":15.85,"n":9192,"o":16.42,"t":"2025-07-09T04:00:00Z","v":514546,"vw":16.02297},{"c":15.84,"h":16.12,"l":15.58,"n":8419,"o":15.8,"t":"2025-07-10T04:00:00Z","v":537250,"vw":15.860339},{"c":16.02,"h":16.035,"l":15.595,"n":4352,"o":15.81,"t":"2025-07-11T04:00:00Z","v":318421,"vw":15.922741},{"c":15.46,"h":16.21,"l":15.45,"n":5463,"o":16,"t":"2025-07-14T04:00:00Z","v":399165,"vw":15.585493},{"c":15.43,"h":15.64,"l":15.0248,"n":6396,"o":15.56,"t":"2025-07-15T04:00:00Z","v":358356,"vw":15.380106},{"c":15.02,"h":15.58,"l":14.87,"n":6352,"o":15.58,"t":"2025-07-16T04:00:00Z","v":409707,"vw":15.065348},{"c":15.37,"h":15.55,"l":14.88,"n":7551,"o":15,"t":"2025-07-17T04:00:00Z","v":971308,"vw":15.283217},{"c":15.79,"h":16.67,"l":15.3,"n":9719,"o":15.61,"t":"2025-07-18T04:00:00Z","v":597380,"vw":16.099688},{"c":15.64,"h":16.2,"l":15.59,"n":6292,"o":15.97,"t":"2025-07-21T04:00:00Z","v":351561,"vw":15.790363},{"c":15.84,"h":16.11,"l":15.49,"n":12142,"o":15.75,"t":"2025-07-22T04:00:00Z","v":873438,"vw":15.808166},{"c":16.83,"h":17.12,"l":15.86,"n":10913,"o":15.94,"t":"2025-07-23T04:00:00Z","v":991174,"vw":16.705062},{"c":16.71,"h":17,"l":16.305,"n":7473,"o":16.84,"t":"2025-07-24T04:00:00Z","v":600163,"vw":16.743161},{"c":16.19,"h":16.71,"l":16.0768,"n":6168,"o":16.63,"t":"2025-07-25T04:00:00Z","v":384034,"vw":16.288249},{"c":16.82,"h":16.93,"l":15.7,"n":7205,"o":16.23,"t":"2025-07-28T04:00:00Z","v":526379,"vw":16.502576},{"c":16.67,"h":17.03,"l":16.56,"n":7307,"o":17,"t":"2025-07-29T04:00:00Z","v":456874,"vw":16.783245},{"c":16.71,"h":17.03,"l":16.465,"n":8110,"o":16.62,"t":"2025-07-30T04:00:00Z","v":467921,"vw":16.762539},{"c":17.64,"h":17.8,"l":16.59,"n":8705,"o":16.65,"t":"2025-07-31T04:00:00Z","v":702917,"vw":17.39965},{"c":16.93,"h":17.37,"l":16.32,"n":10843,"o":17.37,"t":"2025-08-01T04:00:00Z","v":1137872,"vw":16.866443},{"c":18.03,"h":18.06,"l":16.82,"n":9848,"o":16.96,"t":"2025-08-04T04:00:00Z","v":764757,"vw":17.860591},{"c":18.67,"h":18.77,"l":17.93,"n":7362,"o":18.06,"t":"2025-08-05T04:00:00Z","v":462043,"vw":18.471203},{"c":18.7,"h":18.884,"l":18.415,"n":7518,"o":18.7,"t":"2025-08-06T04:00:00Z","v":371956,"vw":18.669908},{"c":19.97,"h":20.01,"l":18.46,"n":12152,"o":18.7,"t":"2025-08-07T04:00:00Z","v":1088143,"vw":19.562834},{"c":21.22,"h":21.38,"l":20.04,"n":18702,"o":20.69,"t":"2025-08-08T04:00:00Z","v":1823311,"vw":21.000336},{"c":19.62,"h":21.506,"l":19.27,"n":19165,"o":21.49,"t":"2025-08-11T04:00:00Z","v":1680471,"vw":20.354913},{"c":18.26,"h":22.01,"l":17.425,"n":23199,"o":22.01,"t":"2025-08-12T04:00:00Z","v":2055459,"vw":18.425447},{"c":17.765,"h":18.34,"l":17.005,"n":15699,"o":18.3,"t":"2025-08-13T04:00:00Z","v":1086278,"vw":17.717667},{"c":17.16,"h":17.765,"l":16.665,"n":13377,"o":17.7,"t":"2025-08-14T04:00:00Z","v":924984,"vw":17.072559},{"c":16.37,"h":17.5142,"l":16.2,"n":13740,"o":17.25,"t":"2025-08-15T04:00:00Z","v":1164723,"vw":16.403285},{"c":16.18,"h":16.525,"l":15.84,"n":10956,"o":16.32,"t":"2025-08-18T04:00:00Z","v":736539,"vw":16.194737},{"c":15.03,"h":16.2,"l":14.88,"n":14333,"o":16.1,"t":"2025-08-19T04:00:00Z","v":1087606,"vw":15.175088},{"c":15.87,"h":16.1811,"l":15.0502,"n":14026,"o":15.77,"t":"2025-08-20T04:00:00Z","v":960450,"vw":15.77212},{"c":15.75,"h":16.205,"l":15.69,"n":9518,"o":15.76,"t":"2025-08-21T04:00:00Z","v":700109,"vw":15.899942},{"c":16.19,"h":16.32,"l":15.511,"n":8577,"o":15.61,"t":"2025-08-22T04:00:00Z","v":461915,"vw":16.070373},{"c":16.25,"h":16.54,"l":15.855,"n":6293,"o":16.15,"t":"2025-08-25T04:00:00Z","v":399158,"vw":16.230663},{"c":16.43,"h":16.6191,"l":16.195,"n":6191,"o":16.27,"t":"2025-08-26T04:00:00Z","v":356625,"vw":16.413505},{"c":16.31,"h":16.515,"l":16.14,"n":5546,"o":16.38,"t":"2025-08-27T04:00:00Z","v":384782,"vw":16.302018},{"c":16.38,"h":16.72,"l":16.21,"n":5403,"o":16.34,"t":"2025-08-28T04:00:00Z","v":397482,"vw":16.47049},{"c":16.3,"h":16.74,"l":16.25,"n":7148,"o":16.49,"t":"2025-08-29T04:00:00Z","v":391596,"vw":16.405588},{"c":16.65,"h":16.681,"l":16.1,"n":8913,"o":16.19,"t":"2025-09-02T04:00:00Z","v":646533,"vw":16.446022},{"c":16.34,"h":16.61,"l":16.25,"n":8061,"o":16.61,"t":"2025-09-03T04:00:00Z","v":604863,"vw":16.361025},{"c":16.45,"h":16.6,"l":16.08,"n":7296,"o":16.31,"t":"2025-09-04T04:00:00Z","v":463567,"vw":16.411369},{"c":17.04,"h":17.17,"l":16.34,"n":10096,"o":16.52,"t":"2025-09-05T04:00:00Z","v":450035,"vw":16.883286},{"c":17.41,"h":17.85,"l":16.93,"n":10267,"o":17.04,"t":"2025-09-08T04:00:00Z","v":650933,"vw":17.447498},{"c":17.39,"h":17.79,"l":17.2401,"n":8394,"o":17.44,"t":"2025-09-09T04:00:00Z","v":582586,"vw":17.451822},{"c":17.75,"h":18.36,"l":17.47,"n":7940,"o":17.58,"t":"2025-09-10T04:00:00Z","v":396186,"vw":17.896113},{"c":17.11,"h":17.89,"l":16.89,"n":7121,"o":17.64,"t":"2025-09-11T04:00:00Z","v":317957,"vw":17.204741},{"c":17.75,"h":17.83,"l":17.05,"n":6297,"o":17.12,"t":"2025-09-12T04:00:00Z","v":387215,"vw":17.599449},{"c":18.67,"h":18.99,"l":17.94,"n":9919,"o":17.94,"t":"2025-09-15T04:00:00Z","v":635553,"vw":18.628387},{"c":18.49,"h":18.67,"l":18.065,"n":8980,"o":18.67,"t":"2025-09-16T04:00:00Z","v":467933,"vw":18.446829},{"c":18.63,"h":18.79,"l":18.29,"n":6430,"o":18.49,"t":"2025-09-17T04:00:00Z","v":297154,"vw":18.585665},{"c":19.16,"h":19.4,"l":18.68,"n":8659,"o":18.79,"t":"2025-09-18T04:00:00Z","v":438287,"vw":19.126321},{"c":19.49,"h":19.69,"l":18.7001,"n":6828,"o":19.09,"t":"2025-09-19T04:00:00Z","v":840696,"vw":19.408018},{"c":19.2,"h":19.44,"l":19.05,"n":8081,"o":19.36,"t":"2025-09-22T04:00:00Z","v":478507,"vw":19.225627},{"c":18.68,"h":19.375,"l":18.45,"n":7482,"o":19.2,"t":"2025-09-23T04:00:00Z","v":518107,"vw":18.751448},{"c":18.91,"h":19.18,"l":18.42,"n":7260,"o":18.99,"t":"2025-09-24T04:00:00Z","v":408618,"vw":18.907773},{"c":19.12,"h":20.05,"l":18.63,"n":12936,"o":18.88,"t":"2025-09-25T04:00:00Z","v":864114,"vw":19.440304},{"c":19.14,"h":19.5275,"l":18.76,"n":10384,"o":19,"t":"2025-09-26T04:00:00Z","v":654440,"vw":19.158088},{"c":19.36,"h":20,"l":19,"n":10910,"o":19.32,"t":"2025-09-29T04:00:00Z","v":794852,"vw":19.47744},{"c":19.57,"h":19.885,"l":19.0601,"n":12371,"o":19.35,"t":"2025-09-30T04:00:00Z","v":882529,"vw":19.503834},{"c":19.95,"h":20.09,"l":19.39,"n":14547,"o":19.59,"t":"2025-10-01T04:00:00Z","v":937273,"vw":19.81016},{"c":18.71,"h":20.0499,"l":18.56,"n":8329,"o":19.9,"t":"2025-10-02T04:00:00Z","v":441462,"vw":18.968251},{"c":19.28,"h":19.96,"l":18.71,"n":8482,"o":18.82,"t":"2025-10-03T04:00:00Z","v":527146,"vw":19.375091},{"c":19.54,"h":20.03,"l":19.411,"n":8622,"o":19.7,"t":"2025-10-06T04:00:00Z","v":466686,"vw":19.707873},{"c":19.66,"h":19.9,"l":19.22,"n":6803,"o":19.46,"t":"2025-10-07T04:00:00Z","v":369323,"vw":19.603426},{"c":19.815,"h":20.25,"l":19.4501,"n":7608,"o":19.81,"t":"2025-10-08T04:00:00Z","v":400731,"vw":19.919833},{"c":19.93,"h":20.2168,"l":19.51,"n":5312,"o":19.82,"t":"2025-10-09T04:00:00Z","v":263638,"vw":19.886715},{"c":20.26,"h":21.5,"l":20,"n":13098,"o":20,"t":"2025-10-10T04:00:00Z","v":967525,"vw":20.729265},{"c":21.02,"h":21.35,"l":20.55,"n":9729,"o":20.68,"t":"2025-10-13T04:00:00Z","v":541133,"vw":20.995275},{"c":21.41,"h":22.02,"l":20,"n":9090,"o":20.64,"t":"2025-10-14T04:00:00Z","v":528657,"vw":21.499707},{"c":21.93,"h":22.44,"l":21.1407,"n":10276,"o":21.72,"t":"2025-10-15T04:00:00Z","v":787032,"vw":21.90263},{"c":20.92,"h":22.14,"l":20.8009,"n":8582,"o":22,"t":"2025-10-16T04:00:00Z","v":379858,"vw":21.309208},{"c":19.75,"h":20.89,"l":19.62,"n":9294,"o":20.38,"t":"2025-10-17T04:00:00Z","v":512510,"vw":19.995719},{"c":19.91,"h":20.15,"l":19.233,"n":9325,"o":19.98,"t":"2025-10-20T04:00:00Z","v":618489,"vw":19.710196},{"c":19.15,"h":19.72,"l":18.77,"n":8197,"o":19.58,"t":"2025-10-21T04:00:00Z","v":876895,"vw":19.120349},{"c":19.25,"h":19.5625,"l":18.7356,"n":8444,"o":18.99,"t":"2025-10-22T04:00:00Z","v":460782,"vw":19.08581},{"c":19.84,"h":20.235,"l":19.26,"n":5184,"o":19.45,"t":"2025-10-23T04:00:00Z","v":259633,"vw":19.830313},{"c":20.63,"h":20.68,"l":19.77,"n":5585,"o":19.86,"t":"2025-10-24T04:00:00Z","v":280753,"vw":20.400828},{"c":20.67,"h":21.1,"l":20.078,"n":5802,"o":21.05,"t":"2025-10-27T04:00:00Z","v":294305,"vw":20.571291},{"c":21.05,"h":21.13,"l":20.37,"n":5204,"o":20.48,"t":"2025-10-28T04:00:00Z","v":201540,"vw":20.911228},{"c":20.54,"h":21.24,"l":20.26,"n":6411,"o":21.05,"t":"2025-10-29T04:00:00Z","v":539452,"vw":20.701681},{"c":20.22,"h":20.48,"l":19.92,"n":5327,"o":20.21,"t":"2025-10-30T04:00:00Z","v":197224,"vw":20.255485},{"c":21.63,"h":22.06,"l":20.31,"n":11274,"o":20.36,"t":"2025-10-31T04:00:00Z","v":578943,"vw":21.46828},{"c":21.96,"h":22.06,"l":20.6501,"n":6896,"o":21.07,"t":"2025-11-03T05:00:00Z","v":321945,"vw":21.706886},{"c":20.35,"h":21.56,"l":20.21,"n":7903,"o":21.36,"t":"2025-11-04T05:00:00Z","v":385263,"vw":20.677385},{"c":20.71,"h":21.05,"l":20.05,"n":5279,"o":20.44,"t":"2025-11-05T05:00:00Z","v":310555,"vw":20.712037},{"c":20.44,"h":21.29,"l":20.31,"n":5980,"o":20.91,"t":"2025-11-06T05:00:00Z","v":261170,"vw":20.524998},{"c":19.67,"h":20.2415,"l":19.334,"n":9026,"o":20.15,"t":"2025-11-07T05:00:00Z","v":387845,"vw":19.711832},{"c":20.01,"h":20.28,"l":19.435,"n":8924,"o":20.17,"t":"2025-11-10T05:00:00Z","v":483809,"vw":19.890279},{"c":23.81,"h":24.7,"l":21.551,"n":25651,"o":23.5,"t":"2025-11-11T05:00:00Z","v":2069675,"vw":23.529811},{"c":22.72,"h":24,"l":21.9,"n":15453,"o":23.78,"t":"2025-11-12T05:00:00Z","v":1069634,"vw":22.863935},{"c":20.95,"h":23.27,"l":20.53,"n":12014,"o":22.38,"t":"2025-11-13T05:00:00Z","v":672571,"vw":21.468603},{"c":20.34,"h":20.8895,"l":19.9,"n":9599,"o":20.44,"t":"2025-11-14T05:00:00Z","v":631286,"vw":20.414767},{"c":20.25,"h":21,"l":19.92,"n":9663,"o":20.3,"t":"2025-11-17T05:00:00Z","v":813966,"vw":20.257496},{"c":20.43,"h":20.66,"l":19.63,"n":7453,"o":20.01,"t":"2025-11-18T05:00:00Z","v":448687,"vw":20.26229},{"c":20.81,"h":21.32,"l":20.23,"n":8856,"o":20.45,"t":"2025-11-19T05:00:00Z","v":416234,"vw":20.87425},{"c":20.03,"h":21.8,"l":19.72,"n":9063,"o":21.27,"t":"2025-11-20T05:00:00Z","v":459443,"vw":20.352878},{"c":19.21,"h":20.14,"l":18.88,"n":11738,"o":19.92,"t":"2025-11-21T05:00:00Z","v":733792,"vw":19.309045},{"c":19.76,"h":20.2,"l":19.42,"n":9127,"o":19.97,"t":"2025-11-24T05:00:00Z","v":1075004,"vw":19.757345},{"c":19.65,"h":19.94,"l":19.195,"n":8344,"o":19.76,"t":"2025-11-25T05:00:00Z","v":435756,"vw":19.551091},{"c":19.89,"h":19.93,"l":19.27,"n":7483,"o":19.65,"t":"2025-11-26T05:00:00Z","v":431661,"vw":19.68897},{"c":20.39,"h":20.4,"l":19.89,"n":3361,"o":20.03,"t":"2025-11-28T05:00:00Z","v":176503,"vw":20.230211},{"c":19.85,"h":20.16,"l":19.55,"n":8141,"o":20.16,"t":"2025-12-01T05:00:00Z","v":446027,"vw":19.817946},{"c":19.18,"h":20.015,"l":18.93,"n":6931,"o":19.85,"t":"2025-12-02T05:00:00Z","v":333940,"vw":19.293213},{"c":19.25,"h":19.45,"l":19.099,"n":7408,"o":19.24,"t":"2025-12-03T05:00:00Z","v":495104,"vw":19.291673},{"c":19.62,"h":19.82,"l":19.02,"n":9423,"o":19.02,"t":"2025-12-04T05:00:00Z","v":701980,"vw":19.575836},{"c":19.95,"h":20.2,"l":19.52,"n":6399,"o":19.52,"t":"2025-12-05T05:00:00Z","v":401286,"vw":19.884355},{"c":21.16,"h":21.32,"l":20.05,"n":11600,"o":20.46,"t":"2025-12-08T05:00:00Z","v":994191,"vw":20.826266},{"c":22.34,"h":22.63,"l":21.06,"n":8227,"o":21.12,"t":"2025-12-09T05:00:00Z","v":505399,"vw":22.046867},{"c":22.03,"h":22.4205,"l":21.505,"n":6167,"o":22.32,"t":"2025-12-10T05:00:00Z","v":374070,"vw":21.968828},{"c":22.79,"h":22.96,"l":21.84,"n":6330,"o":21.96,"t":"2025-12-11T05:00:00Z","v":365359,"vw":22.682558},{"c":22.3,"h":23.44,"l":22.115,"n":6931,"o":22.94,"t":"2025-12-12T05:00:00Z","v":619394,"vw":22.511612},{"c":21.21,"h":22.58,"l":21.044,"n":6574,"o":22.45,"t":"2025-12-15T05:00:00Z","v":432467,"vw":21.417097},{"c":20.42,"h":21.4,"l":20.3,"n":6532,"o":21.2,"t":"2025-12-16T05:00:00Z","v":501523,"vw":20.517595},{"c":17.31,"h":20.31,"l":17.23,"n":21137,"o":20.16,"t":"2025-12-17T05:00:00Z","v":1401055,"vw":17.987544},{"c":18.38,"h":18.86,"l":17.2886,"n":15213,"o":17.31,"t":"2025-12-18T05:00:00Z","v":948960,"vw":18.347889},{"c":19.28,"h":19.65,"l":18.28,"n":10913,"o":18.465,"t":"2025-12-19T05:00:00Z","v":1126202,"vw":19.190796},{"c":19.75,"h":21.2,"l":19.49,"n":17135,"o":20,"t":"2025-12-22T05:00:00Z","v":1096856,"vw":20.330544},{"c":19.53,"h":20.27,"l":19.448,"n":7050,"o":19.74,"t":"2025-12-23T05:00:00Z","v":384827,"vw":19.74223},{"c":19.49,"h":19.6,"l":19.11,"n":4719,"o":19.4,"t":"2025-12-24T05:00:00Z","v":322325,"vw":19.432512},{"c":19.32,"h":19.796,"l":18.79,"n":5193,"o":19.49,"t":"2025-12-26T05:00:00Z","v":311910,"vw":19.226693},{"c":19.29,"h":19.5399,"l":19,"n":4839,"o":19.11,"t":"2025-12-29T05:00:00Z","v":243159,"vw":19.291467},{"c":19.02,"h":19.35,"l":18.85,"n":5057,"o":19.35,"t":"2025-12-30T05:00:00Z","v":250201,"vw":19.028827},{"c":19.04,"h":19.17,"l":18.85,"n":4704,"o":19.12,"t":"2025-12-31T05:00:00Z","v":262785,"vw":19.038948},{"c":19.36,"h":19.51,"l":19.04,"n":5350,"o":19.08,"t":"2026-01-02T05:00:00Z","v":221985,"vw":19.276067},{"c":19.38,"h":19.8,"l":18.68,"n":8671,"o":19.53,"t":"2026-01-05T05:00:00Z","v":518920,"vw":19.160994},{"c":19.09,"h":19.54,"l":18.96,"n":9526,"o":19.38,"t":"2026-01-06T05:00:00Z","v":464676,"vw":19.11467},{"c":18.12,"h":19.0706,"l":17.65,"n":11941,"o":18.99,"t":"2026-01-07T05:00:00Z","v":748830,"vw":18.23054},{"c":18.63,"h":18.82,"l":17.82,"n":9687,"o":18.01,"t":"2026-01-08T05:00:00Z","v":609247,"vw":18.303445},{"c":19.57,"h":20.2,"l":18.32,"n":7814,"o":18.7,"t":"2026-01-09T05:00:00Z","v":322430,"vw":19.509322},{"c":20.29,"h":20.74,"l":19.6,"n":5346,"o":19.6,"t":"2026-01-12T05:00:00Z","v":230952,"vw":20.300121},{"c":20.62,"h":21.06,"l":20.0809,"n":6018,"o":20.35,"t":"2026-01-13T05:00:00Z","v":294297,"vw":20.654865},{"c":18.79,"h":20.14,"l":18.39,"n":24256,"o":19.1,"t":"2026-01-14T05:00:00Z","v":1790515,"vw":19.039887},{"c":19.43,"h":19.93,"l":18.82,"n":16080,"o":19.05,"t":"2026-01-15T05:00:00Z","v":960699,"vw":19.526351},{"c":20.21,"h":20.73,"l":19.15,"n":15691,"o":19.3,"t":"2026-01-16T05:00:00Z","v":986677,"vw":19.982867},{"c":19.95,"h":20.41,"l":19.58,"n":7956,"o":19.76,"t":"2026-01-20T05:00:00Z","v":422257,"vw":19.926125},{"c":20.1,"h":20.37,"l":19.51,"n":9241,"o":20.37,"t":"2026-01-21T05:00:00Z","v":481168,"vw":20.006712},{"c":20.5,"h":21.005,"l":19.97,"n":6678,"o":20.11,"t":"2026-01-22T05:00:00Z","v":543499,"vw":20.535806},{"c":20,"h":20.8,"l":19.85,"n":6471,"o":20.63,"t":"2026-01-23T05:00:00Z","v":344225,"vw":20.212958},{"c":18.7,"h":19.95,"l":18.68,"n":6727,"o":19.94,"t":"2026-01-26T05:00:00Z","v":350317,"vw":19.116161},{"c":18.67,"h":19.13,"l":18.04,"n":7838,"o":18.75,"t":"2026-01-27T05:00:00Z","v":554688,"vw":18.486109},{"c":18.21,"h":18.8,"l":17.77,"n":6878,"o":18.8,"t":"2026-01-28T05:00:00Z","v":343651,"vw":18.116153},{"c":18.19,"h":18.635,"l":17.87,"n":9012,"o":18.36,"t":"2026-01-29T05:00:00Z","v":634581,"vw":18.180473},{"c":18.49,"h":18.8,"l":17.94,"n":10813,"o":17.98,"t":"2026-01-30T05:00:00Z","v":596917,"vw":18.398303},{"c":17.94,"h":18.74,"l":17.86,"n":9153,"o":18.48,"t":"2026-02-02T05:00:00Z","v":397893,"vw":18.05208},{"c":18.56,"h":18.62,"l":17.73,"n":7519,"o":18.355,"t":"2026-02-03T05:00:00Z","v":346769,"vw":18.411702},{"c":17.78,"h":18.59,"l":16.71,"n":13254,"o":18.59,"t":"2026-02-04T05:00:00Z","v":780636,"vw":17.558239},{"c":18.78,"h":18.81,"l":17.05,"n":12892,"o":17.33,"t":"2026-02-05T05:00:00Z","v":936388,"vw":18.327074},{"c":20.06,"h":20.73,"l":19.25,"n":14787,"o":19.25,"t":"2026-02-06T05:00:00Z","v":884888,"vw":20.018896},{"c":20.86,"h":21.36,"l":20.2601,"n":11372,"o":20.55,"t":"2026-02-09T05:00:00Z","v":668396,"vw":20.855433},{"c":20.49,"h":21.3339,"l":19.715,"n":9664,"o":21.12,"t":"2026-02-10T05:00:00Z","v":767240,"vw":20.457877},{"c":20.33,"h":21.55,"l":20.04,"n":7654,"o":21.02,"t":"2026-02-11T05:00:00Z","v":404703,"vw":20.478927},{"c":19.36,"h":21.125,"l":19.29,"n":8793,"o":20.9,"t":"2026-02-12T05:00:00Z","v":471711,"vw":19.776988},{"c":20.09,"h":20.29,"l":19.25,"n":8549,"o":19.36,"t":"2026-02-13T05:00:00Z","v":496095,"vw":20.017984},{"c":18.96,"h":20.06,"l":18.705,"n":7963,"o":20,"t":"2026-02-17T05:00:00Z","v":367137,"vw":19.098224},{"c":18.66,"h":19.4699,"l":18.5101,"n":8416,"o":19.04,"t":"2026-02-18T05:00:00Z","v":315231,"vw":18.788237},{"c":18.84,"h":19.12,"l":18.1217,"n":8122,"o":18.48,"t":"2026-02-19T05:00:00Z","v":321633,"vw":18.803258},{"c":18.4,"h":19.12,"l":18.19,"n":9917,"o":18.76,"t":"2026-02-20T05:00:00Z","v":482540,"vw":18.444438},{"c":17.93,"h":18.4,"l":17.8,"n":10006,"o":18.19,"t":"2026-02-23T05:00:00Z","v":473266,"vw":17.978629},{"c":18.23,"h":18.33,"l":17.57,"n":6925,"o":17.89,"t":"2026-02-24T05:00:00Z","v":280424,"vw":18.152417},{"c":18.58,"h":18.86,"l":18.305,"n":6430,"o":18.47,"t":"2026-02-25T05:00:00Z","v":269655,"vw":18.556459},{"c":18.52,"h":18.68,"l":17.91,"n":5886,"o":18.68,"t":"2026-02-26T05:00:00Z","v":244747,"vw":18.345951},{"c":18.18,"h":18.4,"l":17.94,"n":6514,"o":18.24,"t":"2026-02-27T05:00:00Z","v":313599,"vw":18.155645},{"c":18.97,"h":19.25,"l":18.19,"n":6808,"o":18.22,"t":"2026-03-02T05:00:00Z","v":349170,"vw":18.859778},{"c":18.76,"h":18.8,"l":17.88,"n":6505,"o":18.14,"t":"2026-03-03T05:00:00Z","v":612847,"vw":18.47987},{"c":18.95,"h":19.335,"l":18.54,"n":6817,"o":18.88,"t":"2026-03-04T05:00:00Z","v":333392,"vw":18.938816},{"c":19.73,"h":19.87,"l":18.35,"n":10668,"o":18.74,"t":"2026-03-05T05:00:00Z","v":688791,"vw":19.315311},{"c":19.69,"h":20.67,"l":19.21,"n":11638,"o":19.5,"t":"2026-03-06T05:00:00Z","v":651582,"vw":19.817253},{"c":18.85,"h":19.5178,"l":18.53,"n":8623,"o":19.4,"t":"2026-03-09T04:00:00Z","v":457310,"vw":18.882105},{"c":19.09,"h":19.81,"l":18.485,"n":10719,"o":18.62,"t":"2026-03-10T04:00:00Z","v":731823,"vw":19.182848},{"c":18.92,"h":19.26,"l":18.27,"n":9235,"o":18.82,"t":"2026-03-11T04:00:00Z","v":626548,"vw":18.88183},{"c":19.33,"h":20.15,"l":18.47,"n":11534,"o":18.58,"t":"2026-03-12T04:00:00Z","v":896544,"vw":19.365817},{"c":17.1,"h":18.5,"l":15.9109,"n":31037,"o":17.45,"t":"2026-03-13T04:00:00Z","v":2471814,"vw":16.88191},{"c":15.97,"h":17.8,"l":15.4,"n":22883,"o":17.27,"t":"2026-03-16T04:00:00Z","v":1811604,"vw":16.606169},{"c":16.75,"h":16.885,"l":15.76,"n":12153,"o":16.1,"t":"2026-03-17T04:00:00Z","v":966044,"vw":16.492621},{"c":16.42,"h":16.63,"l":15.99,"n":10885,"o":16.4,"t":"2026-03-18T04:00:00Z","v":683552,"vw":16.405286},{"c":16.81,"h":17.61,"l":16.01,"n":14726,"o":16.4,"t":"2026-03-19T04:00:00Z","v":930310,"vw":17.032028},{"c":15.72,"h":16.56,"l":15.33,"n":17026,"o":16.56,"t":"2026-03-20T04:00:00Z","v":1688265,"vw":15.765917},{"c":15.72,"h":16.4,"l":15.65,"n":9556,"o":15.74,"t":"2026-03-23T04:00:00Z","v":612306,"vw":15.776581},{"c":16.63,"h":16.9,"l":15.63,"n":11765,"o":15.63,"t":"2026-03-24T04:00:00Z","v":784680,"vw":16.552496},{"c":17.63,"h":17.65,"l":16.6,"n":9650,"o":16.63,"t":"2026-03-25T04:00:00Z","v":778934,"vw":17.403168},{"c":18.38,"h":19.72,"l":18.1714,"n":30996,"o":18.74,"t":"2026-03-26T04:00:00Z","v":2745746,"vw":18.709108},{"c":17.57,"h":18.99,"l":17.3,"n":19228,"o":18.35,"t":"2026-03-27T04:00:00Z","v":1516555,"vw":17.876036},{"c":16.8,"h":17.87,"l":16.74,"n":11612,"o":17.47,"t":"2026-03-30T04:00:00Z","v":766993,"vw":17.047544},{"c":16.28,"h":16.95,"l":15.92,"n":14103,"o":16.8,"t":"2026-03-31T04:00:00Z","v":1223740,"vw":16.332518},{"c":15.87,"h":16.615,"l":15.8004,"n":12834,"o":16.38,"t":"2026-04-01T04:00:00Z","v":986369,"vw":16.005392},{"c":15.83,"h":16.18,"l":15.44,"n":12559,"o":15.84,"t":"2026-04-02T04:00:00Z","v":964177,"vw":15.863558},{"c":16.08,"h":16.51,"l":15.85,"n":10611,"o":15.94,"t":"2026-04-06T04:00:00Z","v":803907,"vw":16.146667},{"c":15.64,"h":16.125,"l":15.56,"n":7594,"o":16.01,"t":"2026-04-07T04:00:00Z","v":703795,"vw":15.731367},{"c":15.73,"h":16.36,"l":15.33,"n":11478,"o":15.92,"t":"2026-04-08T04:00:00Z","v":762910,"vw":15.631392},{"c":15.27,"h":15.84,"l":15.16,"n":8241,"o":15.61,"t":"2026-04-09T04:00:00Z","v":594979,"vw":15.36728},{"c":15.2,"h":15.34,"l":15.02,"n":6536,"o":15.24,"t":"2026-04-10T04:00:00Z","v":471179,"vw":15.174837},{"c":15.16,"h":15.635,"l":14.845,"n":8433,"o":15.07,"t":"2026-04-13T04:00:00Z","v":501043,"vw":15.249516},{"c":15.09,"h":15.92,"l":14.68,"n":13467,"o":15.47,"t":"2026-04-14T04:00:00Z","v":850272,"vw":15.113493},{"c":15.82,"h":16.06,"l":15.1,"n":14098,"o":15.19,"t":"2026-04-15T04:00:00Z","v":801907,"vw":15.821323},{"c":16.58,"h":16.64,"l":15.7473,"n":14876,"o":16,"t":"2026-04-16T04:00:00Z","v":1332825,"vw":16.37368},{"c":15.75,"h":16.76,"l":15.475,"n":20448,"o":16.56,"t":"2026-04-17T04:00:00Z","v":1609205,"vw":15.886908},{"c":15.2,"h":15.825,"l":14.89,"n":13312,"o":15.73,"t":"2026-04-20T04:00:00Z","v":926208,"vw":15.188392},{"c":15.84,"h":16.05,"l":15.15,"n":16151,"o":15.31,"t":"2026-04-21T04:00:00Z","v":1149865,"vw":15.680404},{"c":16.05,"h":16.13,"l":15.675,"n":10603,"o":15.93,"t":"2026-04-22T04:00:00Z","v":676711,"vw":16.008126},{"c":15.94,"h":16.8,"l":15.82,"n":14240,"o":16.05,"t":"2026-04-23T04:00:00Z","v":983093,"vw":16.186126},{"c":15.97,"h":15.99,"l":15.555,"n":12774,"o":15.76,"t":"2026-04-24T04:00:00Z","v":818610,"vw":15.854157},{"c":16.39,"h":16.455,"l":15.87,"n":10224,"o":15.87,"t":"2026-04-27T04:00:00Z","v":737681,"vw":16.28339},{"c":15.46,"h":16.29,"l":15.33,"n":14393,"o":16.16,"t":"2026-04-28T04:00:00Z","v":975314,"vw":15.525112},{"c":15.16,"h":15.94,"l":15.125,"n":15850,"o":15.63,"t":"2026-04-29T04:00:00Z","v":1116099,"vw":15.453898},{"c":15.53,"h":15.71,"l":15.12,"n":12544,"o":15.15,"t":"2026-04-30T04:00:00Z","v":888625,"vw":15.519113},{"c":15.62,"h":15.85,"l":15.35,"n":13258,"o":15.39,"t":"2026-05-01T04:00:00Z","v":712087,"vw":15.635659},{"c":15.56,"h":16.11,"l":15.4,"n":9863,"o":15.68,"t":"2026-05-04T04:00:00Z","v":592660,"vw":15.736383},{"c":17.66,"h":17.9,"l":15.75,"n":29102,"o":15.81,"t":"2026-05-05T04:00:00Z","v":2415827,"vw":17.485772},{"c":18.55,"h":18.96,"l":17.07,"n":32727,"o":17.43,"t":"2026-05-06T04:00:00Z","v":2678818,"vw":18.459878},{"c":18.87,"h":22.3994,"l":18.54,"n":35621,"o":21.71,"t":"2026-05-07T04:00:00Z","v":2990147,"vw":19.607423},{"c":18.81,"h":19.9,"l":18.37,"n":14346,"o":18.83,"t":"2026-05-08T04:00:00Z","v":1036961,"vw":18.970474},{"c":19.32,"h":19.4,"l":18.51,"n":13722,"o":18.73,"t":"2026-05-11T04:00:00Z","v":892100,"vw":18.978634},{"c":19.75,"h":19.88,"l":18.55,"n":13880,"o":19.06,"t":"2026-05-12T04:00:00Z","v":889227,"vw":19.399576},{"c":19.42,"h":19.97,"l":18.85,"n":14168,"o":19.93,"t":"2026-05-13T04:00:00Z","v":1094477,"vw":19.332171},{"c":19.39,"h":19.41,"l":18.65,"n":14111,"o":19.41,"t":"2026-05-14T04:00:00Z","v":1193441,"vw":19.152665},{"c":18.15,"h":19.2271,"l":18.13,"n":12102,"o":19.07,"t":"2026-05-15T04:00:00Z","v":805152,"vw":18.411538},{"c":18.3,"h":18.81,"l":18.09,"n":11559,"o":18.17,"t":"2026-05-18T04:00:00Z","v":705635,"vw":18.353261},{"c":18.01,"h":18.41,"l":17.4,"n":10243,"o":18.37,"t":"2026-05-19T04:00:00Z","v":640064,"vw":17.898335},{"c":17.61,"h":18.245,"l":17.16,"n":10928,"o":18.13,"t":"2026-05-20T04:00:00Z","v":940915,"vw":17.63726},{"c":17.78,"h":18.11,"l":17.26,"n":9680,"o":17.4,"t":"2026-05-21T04:00:00Z","v":574110,"vw":17.798332},{"c":17.96,"h":18.59,"l":17.84,"n":8329,"o":17.9,"t":"2026-05-22T04:00:00Z","v":634589,"vw":18.139271},{"c":19.02,"h":19.04,"l":18.18,"n":10035,"o":18.32,"t":"2026-05-26T04:00:00Z","v":721835,"vw":18.765707},{"c":19.63,"h":19.775,"l":18.52,"n":12386,"o":18.77,"t":"2026-05-27T04:00:00Z","v":772153,"vw":19.492382},{"c":19.78,"h":19.87,"l":19.2201,"n":9580,"o":19.42,"t":"2026-05-28T04:00:00Z","v":584051,"vw":19.687549},{"c":19.26,"h":19.885,"l":19.08,"n":8800,"o":19.76,"t":"2026-05-29T04:00:00Z","v":579917,"vw":19.429816},{"c":19.01,"h":19.36,"l":18.81,"n":8663,"o":19.16,"t":"2026-06-01T04:00:00Z","v":476110,"vw":19.137282},{"c":18.88,"h":20.06,"l":18.83,"n":12605,"o":19.35,"t":"2026-06-02T04:00:00Z","v":713127,"vw":19.30315},{"c":18.14,"h":18.64,"l":17.82,"n":10884,"o":18.64,"t":"2026-06-03T04:00:00Z","v":617424,"vw":18.111929},{"c":18.95,"h":19.19,"l":17.72,"n":12800,"o":18.355,"t":"2026-06-04T04:00:00Z","v":888728,"vw":18.545253},{"c":16.66,"h":18.55,"l":16.31,"n":16233,"o":18.54,"t":"2026-06-05T04:00:00Z","v":1245043,"vw":17.041245},{"c":16.92,"h":17.735,"l":16.88,"n":9761,"o":17.57,"t":"2026-06-08T04:00:00Z","v":525938,"vw":17.094419},{"c":16.19,"h":17.18,"l":15.66,"n":13993,"o":17.09,"t":"2026-06-09T04:00:00Z","v":833651,"vw":16.089284},{"c":15.81,"h":16.54,"l":15.68,"n":10220,"o":16.12,"t":"2026-06-10T04:00:00Z","v":696591,"vw":16.066066},{"c":16.13,"h":16.365,"l":15.82,"n":10794,"o":15.95,"t":"2026-06-11T04:00:00Z","v":737642,"vw":16.098651},{"c":16.44,"h":16.73,"l":16.2,"n":8699,"o":16.27,"t":"2026-06-12T04:00:00Z","v":512542,"vw":16.451923},{"c":16.45,"h":16.885,"l":16.11,"n":8736,"o":16.59,"t":"2026-06-15T04:00:00Z","v":697459,"vw":16.482429},{"c":17.3,"h":17.42,"l":16.37,"n":12644,"o":16.45,"t":"2026-06-16T04:00:00Z","v":888670,"vw":17.149692},{"c":17.67,"h":18.17,"l":17.19,"n":12654,"o":17.19,"t":"2026-06-17T04:00:00Z","v":812253,"vw":17.755147},{"c":19.45,"h":19.86,"l":18.45,"n":18216,"o":18.51,"t":"2026-06-18T04:00:00Z","v":1583644,"vw":19.306995},{"c":18.93,"h":19.275,"l":18.01,"n":15264,"o":19.275,"t":"2026-06-22T04:00:00Z","v":1120949,"vw":18.638625},{"c":17.73,"h":19.24,"l":17.715,"n":9170,"o":18.38,"t":"2026-06-23T04:00:00Z","v":634329,"vw":18.016243},{"c":17.7,"h":17.87,"l":16.95,"n":13706,"o":17.74,"t":"2026-06-24T04:00:00Z","v":1027833,"vw":17.366727},{"c":18.15,"h":18.31,"l":17.38,"n":9422,"o":17.79,"t":"2026-06-25T04:00:00Z","v":572172,"vw":18.040429},{"c":17.53,"h":18.44,"l":17.3157,"n":8298,"o":18.14,"t":"2026-06-26T04:00:00Z","v":1227955,"vw":17.581269},{"c":16.93,"h":17.6,"l":16.75,"n":11400,"o":17.19,"t":"2026-06-29T04:00:00Z","v":741963,"vw":17.047596},{"c":17.39,"h":17.62,"l":16.735,"n":12723,"o":16.94,"t":"2026-06-30T04:00:00Z","v":948376,"vw":17.33872},{"c":16.79,"h":18.1799,"l":16.775,"n":15019,"o":17.82,"t":"2026-07-01T04:00:00Z","v":1314635,"vw":17.16037},{"c":16.25,"h":17.26,"l":15.95,"n":12559,"o":17,"t":"2026-07-02T04:00:00Z","v":870668,"vw":16.346523},{"c":16.48,"h":16.88,"l":15.92,"n":11383,"o":16.39,"t":"2026-07-06T04:00:00Z","v":776542,"vw":16.400446},{"c":15.53,"h":16.3,"l":15.31,"n":12618,"o":16.22,"t":"2026-07-07T04:00:00Z","v":944080,"vw":15.592738},{"c":16.09,"h":16.33,"l":15.42,"n":11298,"o":15.42,"t":"2026-07-08T04:00:00Z","v":911550,"vw":16.105966},{"c":16.54,"h":16.95,"l":16,"n":8236,"o":16.28,"t":"2026-07-09T04:00:00Z","v":461431,"vw":16.616586},{"c":16.33,"h":16.56,"l":16.17,"n":8234,"o":16.45,"t":"2026-07-10T04:00:00Z","v":383006,"vw":16.357459},{"c":16.68,"h":17.203,"l":16.4401,"n":7104,"o":16.94,"t":"2026-07-13T04:00:00Z","v":415806,"vw":16.69867},{"c":17.24,"h":17.45,"l":16.905,"n":9643,"o":17.05,"t":"2026-07-14T04:00:00Z","v":613228,"vw":17.186547},{"c":16.41,"h":17.45,"l":16.15,"n":9856,"o":17.14,"t":"2026-07-15T04:00:00Z","v":650367,"vw":16.471786},{"c":16.05,"h":16.765,"l":15.93,"n":9667,"o":16.54,"t":"2026-07-16T04:00:00Z","v":581662,"vw":16.150013},{"c":15.98,"h":15.99,"l":15.4,"n":12849,"o":15.73,"t":"2026-07-17T04:00:00Z","v":917559,"vw":15.779557},{"c":15.77,"h":16.2,"l":15.47,"n":11787,"o":16.1,"t":"2026-07-20T04:00:00Z","v":709116,"vw":15.697327},{"c":16.61,"h":16.76,"l":15.96,"n":10879,"o":15.96,"t":"2026-07-21T04:00:00Z","v":731360,"vw":16.506853},{"c":16.29,"h":16.82,"l":16.255,"n":7678,"o":16.5,"t":"2026-07-22T04:00:00Z","v":478324,"vw":16.403184},{"c":16.05,"h":16.5568,"l":15.77,"n":8580,"o":16.37,"t":"2026-07-23T04:00:00Z","v":460668,"vw":15.969071},{"c":15.24,"h":16.04,"l":15.15,"n":7871,"o":16.04,"t":"2026-07-24T04:00:00Z","v":479809,"vw":15.434846},{"c":15.21,"h":15.425,"l":14.65,"n":10078,"o":15.39,"t":"2026-07-27T04:00:00Z","v":811079,"vw":15.030942},{"c":14.61,"h":14.98,"l":14.42,"n":10512,"o":14.98,"t":"2026-07-28T04:00:00Z","v":636024,"vw":14.634533},{"c":13.7,"h":14.68,"l":13.65,"n":12543,"o":14.49,"t":"2026-07-29T04:00:00Z","v":1162071,"vw":13.893247},{"c":14.61,"h":14.89,"l":14.09,"n":14544,"o":14.24,"t":"2026-07-30T04:00:00Z","v":1210311,"vw":14.632391},{"c":14.22,"h":15.01,"l":14.16,"n":11498,"o":14.86,"t":"2026-07-31T04:00:00Z","v":767897,"vw":14.372468},{"c":14.94,"h":15.09,"l":13.9,"n":14759,"o":14.1,"t":"2026-08-03T04:00:00Z","v":991190,"vw":14.689054},{"c":15.13,"h":15.5,"l":14.84,"n":11543,"o":15.08,"t":"2026-08-04T04:00:00Z","v":759379,"vw":15.10933},{"c":14.77,"h":15.42,"l":14.59,"n":13350,"o":15.13,"t":"2026-08-05T04:00:00Z","v":1040250,"vw":14.920298},{"c":14.82,"h":15.4,"l":14.5,"n":8948,"o":14.75,"t":"2026-08-06T04:00:00Z","v":501327,"vw":14.939285},{"c":14.76,"h":15.02,"l":14.35,"n":9050,"o":14.82,"t":"2026-08-07T04:00:00Z","v":555478,"vw":14.794256},{"c":15.88,"h":16.2,"l":14.6838,"n":27698,"o":14.77,"t":"2026-08-10T04:00:00Z","v":2316222,"vw":15.677837},{"c":15.64,"h":15.9311,"l":15,"n":26193,"o":15.01,"t":"2026-08-11T04:00:00Z","v":1589225,"vw":15.433929},{"c":15.77,"h":16.15,"l":15.53,"n":12838,"o":15.93,"t":"2026-08-12T04:00:00Z","v":759975,"vw":15.83086},{"c":15.49,"h":16.285,"l":15.29,"n":9336,"o":15.77,"t":"2026-08-13T04:00:00Z","v":649794,"vw":15.499907},{"c":16.16,"h":16.26,"l":15.48,"n":13110,"o":15.48,"t":"2026-08-14T04:00:00Z","v":757134,"vw":16.10679},{"c":16.19,"h":16.23,"l":15.565,"n":9371,"o":16.09,"t":"2026-08-17T04:00:00Z","v":571954,"vw":15.990537},{"c":15.79,"h":16.115,"l":15.51,"n":10383,"o":15.83,"t":"2026-08-18T04:00:00Z","v":718562,"vw":15.827225},{"c":16.38,"h":16.4,"l":15.72,"n":10313,"o":15.83,"t":"2026-08-19T04:00:00Z","v":615442,"vw":16.186471},{"c":15.53,"h":16.47,"l":15.5,"n":12463,"o":16.19,"t":"2026-08-20T04:00:00Z","v":510777,"vw":15.849344},{"c":15.38,"h":16.21,"l":15.38,"n":8682,"o":15.86,"t":"2026-08-21T04:00:00Z","v":553381,"vw":15.556547},{"c":15.96,"h":16.175,"l":14.8301,"n":13841,"o":15.23,"t":"2026-08-24T04:00:00Z","v":898700,"vw":15.784629},{"c":16.36,"h":16.54,"l":15.91,"n":10447,"o":16.09,"t":"2026-08-25T04:00:00Z","v":736020,"vw":16.301164},{"c":16.24,"h":16.67,"l":16.08,"n":8638,"o":16.13,"t":"2026-08-26T04:00:00Z","v":461308,"vw":16.296953},{"c":16.63,"h":16.8,"l":16.29,"n":7620,"o":16.3,"t":"2026-08-27T04:00:00Z","v":391502,"vw":16.62334},{"c":16.24,"h":16.76,"l":16.105,"n":8556,"o":16.59,"t":"2026-08-28T04:00:00Z","v":612167,"vw":16.305985},{"c":16.58,"h":16.725,"l":16.27,"n":8181,"o":16.3,"t":"2026-08-31T04:00:00Z","v":524810,"vw":16.535406},{"c":16.37,"h":16.7,"l":16.19,"n":8090,"o":16.425,"t":"2026-09-01T04:00:00Z","v":453223,"vw":16.431221},{"c":16.35,"h":16.585,"l":16.06,"n":9009,"o":16.31,"t":"2026-09-02T04:00:00Z","v":490542,"vw":16.307491},{"c":16.11,"h":16.365,"l":15.55,"n":10985,"o":16.35,"t":"2026-09-03T04:00:00Z","v":799626,"vw":15.912605},{"c":16.6,"h":16.7,"l":16.05,"n":8362,"o":16.05,"t":"2026-09-04T04:00:00Z","v":476304,"vw":16.510952},{"c":16.9,"h":17.3,"l":16.7,"n":10567,"o":16.78,"t":"2026-09-08T04:00:00Z","v":833148,"vw":16.991875},{"c":16.52,"h":17.14,"l":16.39,"n":8835,"o":17.14,"t":"2026-09-09T04:00:00Z","v":472790,"vw":16.554206},{"c":15.6,"h":16.49,"l":15.56,"n":9293,"o":16.23,"t":"2026-09-10T04:00:00Z","v":650566,"vw":15.850726},{"c":15.34,"h":15.795,"l":15.33,"n":7046,"o":15.77,"t":"2026-09-11T04:00:00Z","v":490031,"vw":15.498813},{"c":14.48,"h":15.22,"l":14.48,"n":11077,"o":15.01,"t":"2026-09-14T04:00:00Z","v":608875,"vw":14.735174},{"c":14.33,"h":14.595,"l":13.955,"n":10602,"o":14.53,"t":"2026-09-15T04:00:00Z","v":724574,"vw":14.234189},{"c":14.69,"h":14.831,"l":14.445,"n":13357,"o":14.51,"t":"2026-09-16T04:00:00Z","v":960643,"vw":14.675303},{"c":15.17,"h":16.125,"l":14.88,"n":16060,"o":14.9,"t":"2026-09-17T04:00:00Z","v":1708348,"vw":15.58209},{"c":15.12,"h":15.41,"l":14.9,"n":9958,"o":15.19,"t":"2026-09-18T04:00:00Z","v":996283,"vw":15.164617},{"c":15.01,"h":15.3,"l":14.995,"n":7094,"o":15.15,"t":"2026-09-21T04:00:00Z","v":481169,"vw":15.091268},{"c":15.07,"h":15.255,"l":14.9301,"n":9409,"o":15.04,"t":"2026-09-22T04:00:00Z","v":626503,"vw":15.082508},{"c":14.51,"h":15,"l":14.5,"n":7015,"o":14.97,"t":"2026-09-23T04:00:00Z","v":482875,"vw":14.667152},{"c":14.54,"h":14.69,"l":14.13,"n":10048,"o":14.41,"t":"2026-09-24T04:00:00Z","v":685765,"vw":14.445606},{"c":14.72,"h":14.8,"l":14.32,"n":7760,"o":14.51,"t":"2026-09-25T04:00:00Z","v":612367,"vw":14.643925},{"c":14.39,"h":14.98,"l":14.03,"n":8326,"o":14.7,"t":"2026-09-28T04:00:00Z","v":610322,"vw":14.398876},{"c":14.09,"h":14.47,"l":14.025,"n":8682,"o":14.42,"t":"2026-09-29T04:00:00Z","v":552525,"vw":14.16908},{"c":13.87,"h":14.26,"l":13.83,"n":7908,"o":14.17,"t":"2026-09-30T04:00:00Z","v":530136,"vw":13.957217},{"c":13.52,"h":13.89,"l":13.19,"n":14278,"o":13.87,"t":"2026-10-01T04:00:00Z","v":1037931,"vw":13.565509},{"c":13.49,"h":14.06,"l":13.38,"n":9605,"o":13.69,"t":"2026-10-02T04:00:00Z","v":541580,"vw":13.675146},{"c":13.95,"h":14.11,"l":13.37,"n":8238,"o":13.45,"t":"2026-10-05T04:00:00Z","v":590882,"vw":13.824454},{"c":14.81,"h":15.12,"l":13.92,"n":12372,"o":14.02,"t":"2026-10-06T04:00:00Z","v":1019514,"vw":14.697893},{"c":13.65,"h":14.59,"l":13.38,"n":14846,"o":14.45,"t":"2026-10-07T04:00:00Z","v":1304847,"vw":13.75991},{"c":14.5,"h":15.39,"l":14.36,"n":21979,"o":14.76,"t":"2026-10-08T04:00:00Z","v":2618306,"vw":14.78209},{"c":13.92,"h":14.6,"l":13.81,"n":17820,"o":14.5,"t":"2026-10-09T04:00:00Z","v":1920135,"vw":14.148598},{"c":14.56,"h":15.03,"l":13.74,"n":13266,"o":13.74,"t":"2026-10-12T04:00:00Z","v":1179130,"vw":14.583501},{"c":13.95,"h":14.68,"l":13.915,"n":8007,"o":14.3,"t":"2026-10-13T04:00:00Z","v":747362,"vw":14.134259},{"c":12.42,"h":13.94,"l":11.71,"n":15245,"o":13.61,"t":"2026-10-14T04:00:00Z","v":1333906,"vw":12.337307},{"c":12.71,"h":12.9,"l":11.89,"n":12211,"o":12.42,"t":"2026-10-15T04:00:00Z","v":971121,"vw":12.43502},{"c":11.71,"h":12.76,"l":11.46,"n":16499,"o":12.69,"t":"2026-10-16T04:00:00Z","v":1607682,"vw":11.839216},{"c":11.66,"h":12.17,"l":11.38,"n":14302,"o":11.93,"t":"2026-10-19T04:00:00Z","v":1404742,"vw":11.67045},{"c":11.34,"h":11.8762,"l":11.26,"n":10704,"o":11.66,"t":"2026-10-20T04:00:00Z","v":796369,"vw":11.453583},{"c":11.45,"h":11.86,"l":11.15,"n":13383,"o":11.6,"t":"2026-10-21T04:00:00Z","v":960770,"vw":11.456958},{"c":11.025,"h":11.21,"l":10.73,"n":7866,"o":11.19,"t":"2026-10-22T04:00:00Z","v":628756,"vw":10.973739}],"volatilityBars":[{"c":15.05,"h":15.18,"l":15,"n":136,"o":15.15,"t":"2026-09-21T13:30:00Z","v":8390,"vw":15.106899},{"c":15.125,"h":15.1948,"l":15.04,"n":44,"o":15.04,"t":"2026-09-21T13:45:00Z","v":3740,"vw":15.09617},{"c":15.07,"h":15.07,"l":15.065,"n":22,"o":15.065,"t":"2026-09-21T14:00:00Z","v":507,"vw":15.067758},{"c":15.24,"h":15.24,"l":15.08,"n":160,"o":15.08,"t":"2026-09-21T14:15:00Z","v":6321,"vw":15.151371},{"c":15.15,"h":15.22,"l":15.15,"n":190,"o":15.21,"t":"2026-09-21T14:30:00Z","v":9958,"vw":15.194404},{"c":15.17,"h":15.17,"l":15.13,"n":130,"o":15.16,"t":"2026-09-21T14:45:00Z","v":4686,"vw":15.149685},{"c":15.24,"h":15.24,"l":15.17,"n":230,"o":15.17,"t":"2026-09-21T15:00:00Z","v":11001,"vw":15.209941},{"c":15.25,"h":15.3,"l":15.23,"n":189,"o":15.24,"t":"2026-09-21T15:15:00Z","v":11156,"vw":15.268442},{"c":15.15,"h":15.245,"l":15.15,"n":161,"o":15.24,"t":"2026-09-21T15:30:00Z","v":6447,"vw":15.21493},{"c":15.19,"h":15.245,"l":15.14,"n":191,"o":15.14,"t":"2026-09-21T15:45:00Z","v":7695,"vw":15.193353},{"c":15.165,"h":15.23,"l":15.165,"n":181,"o":15.1811,"t":"2026-09-21T16:00:00Z","v":10333,"vw":15.204284},{"c":15.23,"h":15.24,"l":15.2,"n":137,"o":15.2,"t":"2026-09-21T16:15:00Z","v":6124,"vw":15.220145},{"c":15.12,"h":15.21,"l":15.12,"n":118,"o":15.21,"t":"2026-09-21T16:30:00Z","v":5715,"vw":15.165893},{"c":15.13,"h":15.13,"l":15.1,"n":122,"o":15.11,"t":"2026-09-21T16:45:00Z","v":3950,"vw":15.123418},{"c":15.16,"h":15.17,"l":15.14,"n":166,"o":15.14,"t":"2026-09-21T17:00:00Z","v":8745,"vw":15.150826},{"c":15.11,"h":15.17,"l":15.11,"n":80,"o":15.16,"t":"2026-09-21T17:15:00Z","v":2694,"vw":15.136333},{"c":15.125,"h":15.125,"l":15.08,"n":126,"o":15.0901,"t":"2026-09-21T17:30:00Z","v":5392,"vw":15.097839},{"c":15.175,"h":15.18,"l":15.12,"n":225,"o":15.125,"t":"2026-09-21T17:45:00Z","v":8231,"vw":15.14652},{"c":15.195,"h":15.21,"l":15.16,"n":99,"o":15.175,"t":"2026-09-21T18:00:00Z","v":5289,"vw":15.184887},{"c":15.215,"h":15.22,"l":15.2,"n":193,"o":15.21,"t":"2026-09-21T18:15:00Z","v":13042,"vw":15.208571},{"c":15.2,"h":15.22,"l":15.18,"n":227,"o":15.21,"t":"2026-09-21T18:30:00Z","v":10194,"vw":15.198226},{"c":15.15,"h":15.21,"l":15.15,"n":204,"o":15.21,"t":"2026-09-21T18:45:00Z","v":8582,"vw":15.175849},{"c":15.17,"h":15.19,"l":15.155,"n":194,"o":15.155,"t":"2026-09-21T19:00:00Z","v":6564,"vw":15.176925},{"c":15.155,"h":15.18,"l":15.15,"n":191,"o":15.18,"t":"2026-09-21T19:15:00Z","v":8320,"vw":15.163679},{"c":15.14,"h":15.19,"l":15.14,"n":363,"o":15.16,"t":"2026-09-21T19:30:00Z","v":17869,"vw":15.17013},{"c":15.01,"h":15.18,"l":14.995,"n":1591,"o":15.15,"t":"2026-09-21T19:45:00Z","v":101328,"vw":15.052467},{"c":15.01,"h":15.01,"l":15.01,"n":28,"o":15.01,"t":"2026-09-21T20:00:00Z","v":126619,"vw":15.01},{"c":15.01,"h":15.01,"l":15.01,"n":2,"o":15.01,"t":"2026-09-22T08:00:00Z","v":393,"vw":15.01},{"c":15.03,"h":15.135,"l":14.975,"n":190,"o":15.04,"t":"2026-09-22T13:30:00Z","v":15183,"vw":15.047158},{"c":15.07,"h":15.13,"l":15.01,"n":156,"o":15.05,"t":"2026-09-22T13:45:00Z","v":10805,"vw":15.08307},{"c":15.05,"h":15.11,"l":15.025,"n":176,"o":15.085,"t":"2026-09-22T14:00:00Z","v":8381,"vw":15.057377},{"c":14.9301,"h":15.05,"l":14.9301,"n":170,"o":15.01,"t":"2026-09-22T14:15:00Z","v":11187,"vw":14.984032},{"c":15.01,"h":15.02,"l":14.97,"n":150,"o":14.98,"t":"2026-09-22T14:30:00Z","v":9352,"vw":14.994927},{"c":15.01,"h":15.01,"l":14.99,"n":69,"o":14.99,"t":"2026-09-22T14:45:00Z","v":2461,"vw":15.004892},{"c":15.105,"h":15.11,"l":15.03,"n":236,"o":15.03,"t":"2026-09-22T15:00:00Z","v":8248,"vw":15.073572},{"c":15.255,"h":15.255,"l":15.08,"n":290,"o":15.105,"t":"2026-09-22T15:15:00Z","v":10157,"vw":15.166176},{"c":15.22,"h":15.23,"l":15.19,"n":100,"o":15.23,"t":"2026-09-22T15:30:00Z","v":3698,"vw":15.215863},{"c":15.16,"h":15.22,"l":15.15,"n":148,"o":15.22,"t":"2026-09-22T15:45:00Z","v":4353,"vw":15.163167},{"c":15.17,"h":15.18,"l":15.14,"n":80,"o":15.1509,"t":"2026-09-22T16:00:00Z","v":2614,"vw":15.160712},{"c":15.125,"h":15.16,"l":14.98,"n":896,"o":15.15,"t":"2026-09-22T16:15:00Z","v":101272,"vw":15.064403},{"c":15.11,"h":15.18,"l":15.0905,"n":335,"o":15.13,"t":"2026-09-22T16:30:00Z","v":25080,"vw":15.142301},{"c":15.165,"h":15.1685,"l":15.0601,"n":257,"o":15.105,"t":"2026-09-22T16:45:00Z","v":25679,"vw":15.110252},{"c":15.1,"h":15.18,"l":15.1,"n":91,"o":15.18,"t":"2026-09-22T17:00:00Z","v":2571,"vw":15.133575},{"c":15.03,"h":15.1,"l":15.02,"n":242,"o":15.1,"t":"2026-09-22T17:15:00Z","v":15584,"vw":15.061049},{"c":15.03,"h":15.05,"l":15.02,"n":155,"o":15.035,"t":"2026-09-22T17:30:00Z","v":5923,"vw":15.034183},{"c":15.035,"h":15.06,"l":15.03,"n":312,"o":15.04,"t":"2026-09-22T17:45:00Z","v":12513,"vw":15.043366},{"c":15.035,"h":15.08,"l":15.03,"n":259,"o":15.035,"t":"2026-09-22T18:00:00Z","v":9497,"vw":15.049961},{"c":15.06,"h":15.08,"l":15.04,"n":111,"o":15.04,"t":"2026-09-22T18:15:00Z","v":4071,"vw":15.06087},{"c":15.1,"h":15.1,"l":15.07,"n":245,"o":15.07,"t":"2026-09-22T18:30:00Z","v":8502,"vw":15.08153},{"c":15.1,"h":15.1,"l":15.075,"n":239,"o":15.1,"t":"2026-09-22T18:45:00Z","v":9774,"vw":15.088802},{"c":15.155,"h":15.18,"l":15.1,"n":273,"o":15.11,"t":"2026-09-22T19:00:00Z","v":16581,"vw":15.137339},{"c":15.08,"h":15.17,"l":15.08,"n":316,"o":15.14,"t":"2026-09-22T19:15:00Z","v":14194,"vw":15.121915},{"c":15.19,"h":15.19,"l":15.09,"n":689,"o":15.09,"t":"2026-09-22T19:30:00Z","v":23331,"vw":15.130748},{"c":15.08,"h":15.21,"l":15.05,"n":2010,"o":15.18,"t":"2026-09-22T19:45:00Z","v":110965,"vw":15.101029},{"c":15.07,"h":15.07,"l":15.07,"n":20,"o":15.07,"t":"2026-09-22T20:00:00Z","v":134774,"vw":15.07},{"c":15.14,"h":15.14,"l":15.14,"n":1,"o":15.14,"t":"2026-09-22T22:15:00Z","v":100,"vw":15.14},{"c":14.905,"h":15,"l":14.8,"n":204,"o":14.97,"t":"2026-09-23T13:30:00Z","v":18482,"vw":14.931813},{"c":14.83,"h":14.96,"l":14.81,"n":344,"o":14.95,"t":"2026-09-23T13:45:00Z","v":19006,"vw":14.871166},{"c":14.6,"h":14.89,"l":14.6,"n":261,"o":14.86,"t":"2026-09-23T14:00:00Z","v":19339,"vw":14.750047},{"c":14.59,"h":14.67,"l":14.57,"n":253,"o":14.66,"t":"2026-09-23T14:15:00Z","v":12849,"vw":14.620584},{"c":14.69,"h":14.72,"l":14.588,"n":361,"o":14.59,"t":"2026-09-23T14:30:00Z","v":19796,"vw":14.637805},{"c":14.79,"h":14.81,"l":14.66,"n":398,"o":14.68,"t":"2026-09-23T14:45:00Z","v":30019,"vw":14.710463},{"c":14.84,"h":14.84,"l":14.7665,"n":155,"o":14.81,"t":"2026-09-23T15:00:00Z","v":8718,"vw":14.794504},{"c":14.86,"h":14.88,"l":14.83,"n":184,"o":14.84,"t":"2026-09-23T15:15:00Z","v":8092,"vw":14.848925},{"c":14.91,"h":14.91,"l":14.835,"n":210,"o":14.835,"t":"2026-09-23T15:30:00Z","v":17639,"vw":14.858794},{"c":14.86,"h":14.895,"l":14.84,"n":126,"o":14.895,"t":"2026-09-23T15:45:00Z","v":7091,"vw":14.865667},{"c":14.86,"h":14.87,"l":14.8203,"n":144,"o":14.87,"t":"2026-09-23T16:00:00Z","v":6926,"vw":14.846106},{"c":14.91,"h":14.91,"l":14.84,"n":179,"o":14.85,"t":"2026-09-23T16:15:00Z","v":9782,"vw":14.877214},{"c":14.92,"h":14.95,"l":14.895,"n":140,"o":14.9,"t":"2026-09-23T16:30:00Z","v":10100,"vw":14.921656},{"c":14.84,"h":14.9,"l":14.82,"n":156,"o":14.88,"t":"2026-09-23T16:45:00Z","v":7518,"vw":14.856553},{"c":14.705,"h":14.81,"l":14.705,"n":300,"o":14.81,"t":"2026-09-23T17:00:00Z","v":26852,"vw":14.743958},{"c":14.73,"h":14.74,"l":14.68,"n":123,"o":14.7,"t":"2026-09-23T17:15:00Z","v":8450,"vw":14.71688},{"c":14.78,"h":14.78,"l":14.72,"n":169,"o":14.72,"t":"2026-09-23T17:30:00Z","v":7135,"vw":14.741512},{"c":14.78,"h":14.79,"l":14.75,"n":102,"o":14.76,"t":"2026-09-23T17:45:00Z","v":4566,"vw":14.777322},{"c":14.77,"h":14.8,"l":14.75,"n":148,"o":14.78,"t":"2026-09-23T18:00:00Z","v":5435,"vw":14.775635},{"c":14.75,"h":14.78,"l":14.73,"n":162,"o":14.75,"t":"2026-09-23T18:15:00Z","v":6320,"vw":14.751929},{"c":14.68,"h":14.74,"l":14.67,"n":177,"o":14.72,"t":"2026-09-23T18:30:00Z","v":6627,"vw":14.692413},{"c":14.63,"h":14.67,"l":14.63,"n":127,"o":14.67,"t":"2026-09-23T18:45:00Z","v":5501,"vw":14.649522},{"c":14.67,"h":14.68,"l":14.63,"n":230,"o":14.64,"t":"2026-09-23T19:00:00Z","v":10220,"vw":14.659341},{"c":14.625,"h":14.67,"l":14.615,"n":207,"o":14.66,"t":"2026-09-23T19:15:00Z","v":9209,"vw":14.640116},{"c":14.55,"h":14.625,"l":14.53,"n":360,"o":14.625,"t":"2026-09-23T19:30:00Z","v":13125,"vw":14.587777},{"c":14.51,"h":14.64,"l":14.5,"n":1298,"o":14.56,"t":"2026-09-23T19:45:00Z","v":93840,"vw":14.535593},{"c":14.51,"h":14.51,"l":14.51,"n":17,"o":14.51,"t":"2026-09-23T20:00:00Z","v":82903,"vw":14.51},{"c":14.34,"h":14.475,"l":14.22,"n":184,"o":14.41,"t":"2026-09-24T13:30:00Z","v":17807,"vw":14.377285},{"c":14.235,"h":14.34,"l":14.13,"n":1287,"o":14.34,"t":"2026-09-24T13:45:00Z","v":111545,"vw":14.184668},{"c":14.42,"h":14.43,"l":14.25,"n":421,"o":14.26,"t":"2026-09-24T14:00:00Z","v":36599,"vw":14.350782},{"c":14.32,"h":14.4532,"l":14.315,"n":204,"o":14.4532,"t":"2026-09-24T14:15:00Z","v":15260,"vw":14.383713},{"c":14.3,"h":14.36,"l":14.28,"n":219,"o":14.35,"t":"2026-09-24T14:30:00Z","v":18951,"vw":14.310358},{"c":14.33,"h":14.35,"l":14.285,"n":317,"o":14.2999,"t":"2026-09-24T14:45:00Z","v":26239,"vw":14.312538},{"c":14.39,"h":14.425,"l":14.33,"n":186,"o":14.33,"t":"2026-09-24T15:00:00Z","v":7943,"vw":14.37292},{"c":14.415,"h":14.42,"l":14.38,"n":177,"o":14.41,"t":"2026-09-24T15:15:00Z","v":8055,"vw":14.407956},{"c":14.41,"h":14.43,"l":14.375,"n":212,"o":14.43,"t":"2026-09-24T15:30:00Z","v":13412,"vw":14.406282},{"c":14.39,"h":14.43,"l":14.3861,"n":185,"o":14.42,"t":"2026-09-24T15:45:00Z","v":7082,"vw":14.407083},{"c":14.42,"h":14.42,"l":14.36,"n":197,"o":14.39,"t":"2026-09-24T16:00:00Z","v":8779,"vw":14.391705},{"c":14.5,"h":14.69,"l":14.43,"n":436,"o":14.43,"t":"2026-09-24T16:15:00Z","v":56300,"vw":14.59596},{"c":14.56,"h":14.585,"l":14.45,"n":244,"o":14.49,"t":"2026-09-24T16:30:00Z","v":13243,"vw":14.530141},{"c":14.63,"h":14.63,"l":14.56,"n":169,"o":14.56,"t":"2026-09-24T16:45:00Z","v":6703,"vw":14.602641},{"c":14.64,"h":14.67,"l":14.6,"n":280,"o":14.615,"t":"2026-09-24T17:00:00Z","v":14332,"vw":14.64182},{"c":14.62,"h":14.64,"l":14.59,"n":175,"o":14.64,"t":"2026-09-24T17:15:00Z","v":6243,"vw":14.608013},{"c":14.56,"h":14.62,"l":14.54,"n":254,"o":14.61,"t":"2026-09-24T17:30:00Z","v":9755,"vw":14.587687},{"c":14.55,"h":14.57,"l":14.53,"n":170,"o":14.53,"t":"2026-09-24T17:45:00Z","v":9147,"vw":14.551762},{"c":14.53,"h":14.56,"l":14.51,"n":277,"o":14.55,"t":"2026-09-24T18:00:00Z","v":8630,"vw":14.533102},{"c":14.55,"h":14.57,"l":14.51,"n":233,"o":14.53,"t":"2026-09-24T18:15:00Z","v":8252,"vw":14.537219},{"c":14.53,"h":14.56,"l":14.51,"n":273,"o":14.535,"t":"2026-09-24T18:30:00Z","v":10537,"vw":14.538093},{"c":14.51,"h":14.515,"l":14.51,"n":184,"o":14.515,"t":"2026-09-24T18:45:00Z","v":5855,"vw":14.51115},{"c":14.51,"h":14.52,"l":14.48,"n":252,"o":14.51,"t":"2026-09-24T19:00:00Z","v":9220,"vw":14.501576},{"c":14.55,"h":14.58,"l":14.5,"n":343,"o":14.52,"t":"2026-09-24T19:15:00Z","v":21714,"vw":14.557059},{"c":14.59,"h":14.6,"l":14.55,"n":513,"o":14.57,"t":"2026-09-24T19:30:00Z","v":18674,"vw":14.575895},{"c":14.555,"h":14.63,"l":14.515,"n":1481,"o":14.59,"t":"2026-09-24T19:45:00Z","v":91990,"vw":14.566035},{"c":14.54,"h":14.54,"l":14.54,"n":18,"o":14.54,"t":"2026-09-24T20:00:00Z","v":109734,"vw":14.54},{"c":14.0398,"h":14.0398,"l":14.0398,"n":1,"o":14.0398,"t":"2026-09-24T21:30:00Z","v":127,"vw":14.0398},{"c":14.2188,"h":14.2188,"l":14.2188,"n":1,"o":14.2188,"t":"2026-09-25T11:15:00Z","v":100,"vw":14.2188},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-09-25T11:45:00Z","v":151,"vw":14.04},{"c":14.585,"h":14.63,"l":14.35,"n":65,"o":14.51,"t":"2026-09-25T13:30:00Z","v":14264,"vw":14.503064},{"c":14.61,"h":14.61,"l":14.54,"n":13,"o":14.585,"t":"2026-09-25T13:45:00Z","v":798,"vw":14.556547},{"c":14.44,"h":14.55,"l":14.44,"n":24,"o":14.55,"t":"2026-09-25T14:00:00Z","v":721,"vw":14.48639},{"c":14.54,"h":14.54,"l":14.44,"n":43,"o":14.44,"t":"2026-09-25T14:15:00Z","v":1381,"vw":14.495603},{"c":14.57,"h":14.61,"l":14.49,"n":125,"o":14.49,"t":"2026-09-25T14:30:00Z","v":15580,"vw":14.514404},{"c":14.53,"h":14.57,"l":14.53,"n":101,"o":14.57,"t":"2026-09-25T14:45:00Z","v":4122,"vw":14.553493},{"c":14.56,"h":14.58,"l":14.51,"n":74,"o":14.51,"t":"2026-09-25T15:00:00Z","v":2742,"vw":14.555384},{"c":14.56,"h":14.58,"l":14.5551,"n":27,"o":14.57,"t":"2026-09-25T15:15:00Z","v":894,"vw":14.561326},{"c":14.51,"h":14.59,"l":14.51,"n":155,"o":14.58,"t":"2026-09-25T15:30:00Z","v":6281,"vw":14.564467},{"c":14.53,"h":14.53,"l":14.475,"n":181,"o":14.51,"t":"2026-09-25T15:45:00Z","v":7937,"vw":14.499721},{"c":14.55,"h":14.62,"l":14.54,"n":325,"o":14.55,"t":"2026-09-25T16:00:00Z","v":16205,"vw":14.573169},{"c":14.57,"h":14.58,"l":14.52,"n":243,"o":14.57,"t":"2026-09-25T16:15:00Z","v":15131,"vw":14.549473},{"c":14.525,"h":14.55,"l":14.49,"n":143,"o":14.545,"t":"2026-09-25T16:30:00Z","v":4919,"vw":14.527385},{"c":14.54,"h":14.54,"l":14.51,"n":81,"o":14.515,"t":"2026-09-25T16:45:00Z","v":3971,"vw":14.523254},{"c":14.47,"h":14.57,"l":14.32,"n":299,"o":14.55,"t":"2026-09-25T17:00:00Z","v":58687,"vw":14.465435},{"c":14.49,"h":14.49,"l":14.4,"n":130,"o":14.49,"t":"2026-09-25T17:15:00Z","v":10198,"vw":14.442192},{"c":14.44,"h":14.49,"l":14.43,"n":53,"o":14.48,"t":"2026-09-25T17:30:00Z","v":2604,"vw":14.452857},{"c":14.44,"h":14.46,"l":14.425,"n":60,"o":14.435,"t":"2026-09-25T17:45:00Z","v":7318,"vw":14.44138},{"c":14.475,"h":14.53,"l":14.45,"n":329,"o":14.45,"t":"2026-09-25T18:00:00Z","v":13556,"vw":14.489609},{"c":14.52,"h":14.52,"l":14.47,"n":190,"o":14.475,"t":"2026-09-25T18:15:00Z","v":7017,"vw":14.502028},{"c":14.55,"h":14.56,"l":14.52,"n":254,"o":14.53,"t":"2026-09-25T18:30:00Z","v":12082,"vw":14.53849},{"c":14.64,"h":14.64,"l":14.56,"n":198,"o":14.56,"t":"2026-09-25T18:45:00Z","v":8220,"vw":14.607093},{"c":14.71,"h":14.74,"l":14.65,"n":370,"o":14.65,"t":"2026-09-25T19:00:00Z","v":19138,"vw":14.691844},{"c":14.58,"h":14.71,"l":14.58,"n":224,"o":14.71,"t":"2026-09-25T19:15:00Z","v":11387,"vw":14.64319},{"c":14.76,"h":14.77,"l":14.56,"n":607,"o":14.57,"t":"2026-09-25T19:30:00Z","v":42763,"vw":14.648963},{"c":14.73,"h":14.8,"l":14.64,"n":2332,"o":14.76,"t":"2026-09-25T19:45:00Z","v":196215,"vw":14.730878},{"c":14.72,"h":14.72,"l":14.72,"n":10,"o":14.72,"t":"2026-09-25T20:00:00Z","v":109505,"vw":14.72},{"c":14.8,"h":14.8,"l":14.8,"n":2,"o":14.8,"t":"2026-09-28T12:30:00Z","v":101,"vw":14.8},{"c":14.395,"h":14.98,"l":14.2,"n":107,"o":14.7,"t":"2026-09-28T13:30:00Z","v":15339,"vw":14.600898},{"c":14.445,"h":14.55,"l":14.41,"n":81,"o":14.47,"t":"2026-09-28T13:45:00Z","v":3727,"vw":14.462139},{"c":14.52,"h":14.59,"l":14.43,"n":156,"o":14.4779,"t":"2026-09-28T14:00:00Z","v":8011,"vw":14.491391},{"c":14.55,"h":14.58,"l":14.49,"n":83,"o":14.545,"t":"2026-09-28T14:15:00Z","v":13098,"vw":14.566484},{"c":14.39,"h":14.55,"l":14.39,"n":112,"o":14.55,"t":"2026-09-28T14:30:00Z","v":6050,"vw":14.467244},{"c":14.27,"h":14.34,"l":14.26,"n":83,"o":14.34,"t":"2026-09-28T14:45:00Z","v":8984,"vw":14.299368},{"c":14.285,"h":14.36,"l":14.28,"n":373,"o":14.3,"t":"2026-09-28T15:00:00Z","v":32862,"vw":14.31905},{"c":14.13,"h":14.26,"l":14.11,"n":215,"o":14.26,"t":"2026-09-28T15:15:00Z","v":13850,"vw":14.15373},{"c":14.115,"h":14.13,"l":14.1,"n":201,"o":14.13,"t":"2026-09-28T15:30:00Z","v":9968,"vw":14.116952},{"c":14.05,"h":14.125,"l":14.03,"n":286,"o":14.06,"t":"2026-09-28T15:45:00Z","v":22976,"vw":14.082344},{"c":14.185,"h":14.2,"l":14.05,"n":277,"o":14.06,"t":"2026-09-28T16:00:00Z","v":15608,"vw":14.133964},{"c":14.34,"h":14.4,"l":14.18,"n":209,"o":14.18,"t":"2026-09-28T16:15:00Z","v":10322,"vw":14.289629},{"c":14.34,"h":14.4,"l":14.34,"n":200,"o":14.385,"t":"2026-09-28T16:30:00Z","v":15152,"vw":14.374213},{"c":14.4,"h":14.48,"l":14.3,"n":304,"o":14.32,"t":"2026-09-28T16:45:00Z","v":17696,"vw":14.389194},{"c":14.56,"h":14.565,"l":14.35,"n":189,"o":14.395,"t":"2026-09-28T17:00:00Z","v":19764,"vw":14.46604},{"c":14.47,"h":14.51,"l":14.47,"n":58,"o":14.51,"t":"2026-09-28T17:15:00Z","v":1827,"vw":14.497727},{"c":14.53,"h":14.53,"l":14.39,"n":912,"o":14.45,"t":"2026-09-28T17:30:00Z","v":70920,"vw":14.427422},{"c":14.54,"h":14.545,"l":14.5,"n":170,"o":14.545,"t":"2026-09-28T17:45:00Z","v":5576,"vw":14.522857},{"c":14.61,"h":14.61,"l":14.535,"n":165,"o":14.54,"t":"2026-09-28T18:00:00Z","v":6546,"vw":14.56505},{"c":14.57,"h":14.6,"l":14.57,"n":157,"o":14.6,"t":"2026-09-28T18:15:00Z","v":6435,"vw":14.586201},{"c":14.525,"h":14.59,"l":14.5101,"n":224,"o":14.57,"t":"2026-09-28T18:30:00Z","v":8805,"vw":14.532763},{"c":14.56,"h":14.58,"l":14.53,"n":207,"o":14.53,"t":"2026-09-28T18:45:00Z","v":7394,"vw":14.556542},{"c":14.515,"h":14.56,"l":14.5,"n":207,"o":14.56,"t":"2026-09-28T19:00:00Z","v":6520,"vw":14.527413},{"c":14.53,"h":14.5594,"l":14.5,"n":356,"o":14.5001,"t":"2026-09-28T19:15:00Z","v":13377,"vw":14.531265},{"c":14.5,"h":14.56,"l":14.48,"n":437,"o":14.55,"t":"2026-09-28T19:30:00Z","v":19581,"vw":14.522227},{"c":14.4,"h":14.54,"l":14.36,"n":1584,"o":14.5,"t":"2026-09-28T19:45:00Z","v":132084,"vw":14.422259},{"c":14.39,"h":14.39,"l":14.39,"n":13,"o":14.39,"t":"2026-09-28T20:00:00Z","v":100498,"vw":14.39},{"c":14.45,"h":14.45,"l":14.45,"n":6,"o":14.45,"t":"2026-09-29T08:15:00Z","v":121,"vw":14.45},{"c":14.335,"h":14.465,"l":14.18,"n":275,"o":14.42,"t":"2026-09-29T13:30:00Z","v":25186,"vw":14.276817},{"c":14.37,"h":14.41,"l":14.31,"n":158,"o":14.38,"t":"2026-09-29T13:45:00Z","v":20178,"vw":14.352273},{"c":14.42,"h":14.43,"l":14.37,"n":163,"o":14.37,"t":"2026-09-29T14:00:00Z","v":14647,"vw":14.389688},{"c":14.39,"h":14.43,"l":14.39,"n":101,"o":14.425,"t":"2026-09-29T14:15:00Z","v":5368,"vw":14.406276},{"c":14.38,"h":14.47,"l":14.37,"n":119,"o":14.39,"t":"2026-09-29T14:30:00Z","v":6836,"vw":14.420683},{"c":14.305,"h":14.39,"l":14.29,"n":108,"o":14.39,"t":"2026-09-29T14:45:00Z","v":4180,"vw":14.31257},{"c":14.28,"h":14.305,"l":14.225,"n":219,"o":14.295,"t":"2026-09-29T15:00:00Z","v":12974,"vw":14.25911},{"c":14.19,"h":14.32,"l":14.19,"n":192,"o":14.28,"t":"2026-09-29T15:15:00Z","v":8895,"vw":14.268309},{"c":14.25,"h":14.26,"l":14.195,"n":138,"o":14.195,"t":"2026-09-29T15:30:00Z","v":6457,"vw":14.226375},{"c":14.265,"h":14.28,"l":14.215,"n":289,"o":14.24,"t":"2026-09-29T15:45:00Z","v":12443,"vw":14.250386},{"c":14.28,"h":14.28,"l":14.265,"n":95,"o":14.27,"t":"2026-09-29T16:00:00Z","v":4438,"vw":14.270142},{"c":14.305,"h":14.31,"l":14.26,"n":229,"o":14.28,"t":"2026-09-29T16:15:00Z","v":11020,"vw":14.275873},{"c":14.25,"h":14.32,"l":14.25,"n":106,"o":14.32,"t":"2026-09-29T16:30:00Z","v":5207,"vw":14.272035},{"c":14.18,"h":14.23,"l":14.18,"n":172,"o":14.2,"t":"2026-09-29T16:45:00Z","v":8058,"vw":14.206186},{"c":14.215,"h":14.22,"l":14.17,"n":223,"o":14.21,"t":"2026-09-29T17:00:00Z","v":18547,"vw":14.191541},{"c":14.17,"h":14.23,"l":14.17,"n":318,"o":14.215,"t":"2026-09-29T17:15:00Z","v":23494,"vw":14.188158},{"c":14.18,"h":14.18,"l":14.16,"n":178,"o":14.16,"t":"2026-09-29T17:30:00Z","v":9721,"vw":14.164746},{"c":14.05,"h":14.185,"l":14.025,"n":594,"o":14.185,"t":"2026-09-29T17:45:00Z","v":59320,"vw":14.069677},{"c":14.16,"h":14.23,"l":14.06,"n":623,"o":14.06,"t":"2026-09-29T18:00:00Z","v":46281,"vw":14.162328},{"c":14.08,"h":14.13,"l":14.05,"n":174,"o":14.13,"t":"2026-09-29T18:15:00Z","v":7837,"vw":14.082257},{"c":14.09,"h":14.115,"l":14.05,"n":258,"o":14.07,"t":"2026-09-29T18:30:00Z","v":10295,"vw":14.076836},{"c":14.07,"h":14.09,"l":14.06,"n":208,"o":14.09,"t":"2026-09-29T18:45:00Z","v":7177,"vw":14.068878},{"c":14.17,"h":14.17,"l":14.03,"n":406,"o":14.085,"t":"2026-09-29T19:00:00Z","v":22177,"vw":14.094446},{"c":14.165,"h":14.2,"l":14.16,"n":334,"o":14.17,"t":"2026-09-29T19:15:00Z","v":14728,"vw":14.173462},{"c":14.16,"h":14.175,"l":14.12,"n":498,"o":14.16,"t":"2026-09-29T19:30:00Z","v":16149,"vw":14.1526},{"c":14.09,"h":14.17,"l":14.08,"n":1582,"o":14.17,"t":"2026-09-29T19:45:00Z","v":85268,"vw":14.124976},{"c":14.09,"h":14.09,"l":14.09,"n":11,"o":14.09,"t":"2026-09-29T20:00:00Z","v":66855,"vw":14.09},{"c":14.09,"h":14.09,"l":14.09,"n":1,"o":14.09,"t":"2026-09-29T20:30:00Z","v":227,"vw":14.09},{"c":14.02,"h":14.02,"l":14.02,"n":1,"o":14.02,"t":"2026-09-29T23:45:00Z","v":400,"vw":14.02},{"c":13.985,"h":14.26,"l":13.93,"n":131,"o":14.17,"t":"2026-09-30T13:30:00Z","v":16737,"vw":14.116339},{"c":14.09,"h":14.14,"l":13.98,"n":205,"o":14.02,"t":"2026-09-30T13:45:00Z","v":15266,"vw":14.067152},{"c":14.23,"h":14.23,"l":14.09,"n":157,"o":14.09,"t":"2026-09-30T14:00:00Z","v":6882,"vw":14.123139},{"c":14.055,"h":14.22,"l":14.04,"n":115,"o":14.22,"t":"2026-09-30T14:15:00Z","v":12264,"vw":14.157871},{"c":14.08,"h":14.16,"l":14.07,"n":132,"o":14.07,"t":"2026-09-30T14:30:00Z","v":7828,"vw":14.104531},{"c":13.985,"h":14.1,"l":13.985,"n":136,"o":14.085,"t":"2026-09-30T14:45:00Z","v":8175,"vw":14.045224},{"c":13.94,"h":14.05,"l":13.94,"n":229,"o":13.96,"t":"2026-09-30T15:00:00Z","v":9258,"vw":14.001021},{"c":13.98,"h":14.005,"l":13.93,"n":187,"o":13.9592,"t":"2026-09-30T15:15:00Z","v":11296,"vw":13.958267},{"c":14.085,"h":14.105,"l":13.9926,"n":273,"o":14.005,"t":"2026-09-30T15:30:00Z","v":20719,"vw":14.057066},{"c":14.08,"h":14.1622,"l":14.08,"n":109,"o":14.1,"t":"2026-09-30T15:45:00Z","v":5659,"vw":14.124074},{"c":14.12,"h":14.12,"l":14.08,"n":82,"o":14.09,"t":"2026-09-30T16:00:00Z","v":3780,"vw":14.094021},{"c":14.19,"h":14.19,"l":14.1,"n":136,"o":14.1,"t":"2026-09-30T16:15:00Z","v":4339,"vw":14.133917},{"c":14.19,"h":14.19,"l":14.16,"n":99,"o":14.19,"t":"2026-09-30T16:30:00Z","v":9426,"vw":14.17825},{"c":14.17,"h":14.195,"l":14.17,"n":110,"o":14.195,"t":"2026-09-30T16:45:00Z","v":8707,"vw":14.186498},{"c":14.1176,"h":14.165,"l":14.1176,"n":164,"o":14.165,"t":"2026-09-30T17:00:00Z","v":6688,"vw":14.139694},{"c":14.1,"h":14.11,"l":14.07,"n":197,"o":14.11,"t":"2026-09-30T17:15:00Z","v":9560,"vw":14.091223},{"c":14.1,"h":14.1,"l":14.07,"n":111,"o":14.1,"t":"2026-09-30T17:30:00Z","v":3227,"vw":14.091005},{"c":14.0317,"h":14.12,"l":14.03,"n":266,"o":14.09,"t":"2026-09-30T17:45:00Z","v":12053,"vw":14.078351},{"c":13.9699,"h":14.04,"l":13.935,"n":237,"o":14.03,"t":"2026-09-30T18:00:00Z","v":13858,"vw":13.986459},{"c":13.98,"h":13.99,"l":13.95,"n":168,"o":13.955,"t":"2026-09-30T18:15:00Z","v":4792,"vw":13.966113},{"c":13.94,"h":13.99,"l":13.94,"n":228,"o":13.985,"t":"2026-09-30T18:30:00Z","v":15070,"vw":13.96154},{"c":13.95,"h":13.96,"l":13.94,"n":176,"o":13.94,"t":"2026-09-30T18:45:00Z","v":6174,"vw":13.951558},{"c":13.95,"h":13.99,"l":13.935,"n":313,"o":13.97,"t":"2026-09-30T19:00:00Z","v":11560,"vw":13.957889},{"c":13.95,"h":13.955,"l":13.89,"n":400,"o":13.95,"t":"2026-09-30T19:15:00Z","v":19372,"vw":13.927211},{"c":13.84,"h":13.94,"l":13.83,"n":538,"o":13.94,"t":"2026-09-30T19:30:00Z","v":21363,"vw":13.875514},{"c":13.87,"h":13.95,"l":13.84,"n":1669,"o":13.84,"t":"2026-09-30T19:45:00Z","v":86816,"vw":13.904784},{"c":13.87,"h":13.92,"l":13.87,"n":11,"o":13.87,"t":"2026-09-30T20:00:00Z","v":157701,"vw":13.870726},{"c":13.495,"h":13.87,"l":13.495,"n":253,"o":13.87,"t":"2026-10-01T13:30:00Z","v":23531,"vw":13.68691},{"c":13.39,"h":13.52,"l":13.32,"n":372,"o":13.47,"t":"2026-10-01T13:45:00Z","v":22231,"vw":13.405285},{"c":13.31,"h":13.39,"l":13.26,"n":476,"o":13.37,"t":"2026-10-01T14:00:00Z","v":23990,"vw":13.314891},{"c":13.195,"h":13.33,"l":13.19,"n":416,"o":13.33,"t":"2026-10-01T14:15:00Z","v":18902,"vw":13.227176},{"c":13.4,"h":13.43,"l":13.19,"n":541,"o":13.195,"t":"2026-10-01T14:30:00Z","v":40837,"vw":13.341757},{"c":13.27,"h":13.405,"l":13.23,"n":419,"o":13.405,"t":"2026-10-01T14:45:00Z","v":19381,"vw":13.288465},{"c":13.29,"h":13.29,"l":13.215,"n":293,"o":13.29,"t":"2026-10-01T15:00:00Z","v":12583,"vw":13.261788},{"c":13.49,"h":13.49,"l":13.275,"n":453,"o":13.29,"t":"2026-10-01T15:15:00Z","v":39049,"vw":13.401732},{"c":13.64,"h":13.64,"l":13.45,"n":350,"o":13.46,"t":"2026-10-01T15:30:00Z","v":17148,"vw":13.546189},{"c":13.56,"h":13.72,"l":13.56,"n":395,"o":13.64,"t":"2026-10-01T15:45:00Z","v":14093,"vw":13.649658},{"c":13.63,"h":13.63,"l":13.5709,"n":159,"o":13.575,"t":"2026-10-01T16:00:00Z","v":10483,"vw":13.614605},{"c":13.65,"h":13.69,"l":13.58,"n":323,"o":13.58,"t":"2026-10-01T16:15:00Z","v":15436,"vw":13.622106},{"c":13.695,"h":13.72,"l":13.65,"n":291,"o":13.67,"t":"2026-10-01T16:30:00Z","v":10781,"vw":13.687848},{"c":13.65,"h":13.7,"l":13.61,"n":267,"o":13.695,"t":"2026-10-01T16:45:00Z","v":14647,"vw":13.65602},{"c":13.63,"h":13.71,"l":13.63,"n":330,"o":13.64,"t":"2026-10-01T17:00:00Z","v":19409,"vw":13.664175},{"c":13.72,"h":13.73,"l":13.64,"n":314,"o":13.64,"t":"2026-10-01T17:15:00Z","v":19405,"vw":13.694181},{"c":13.87,"h":13.88,"l":13.73,"n":720,"o":13.73,"t":"2026-10-01T17:30:00Z","v":43903,"vw":13.80418},{"c":13.85,"h":13.89,"l":13.81,"n":291,"o":13.88,"t":"2026-10-01T17:45:00Z","v":9581,"vw":13.843372},{"c":13.86,"h":13.86,"l":13.79,"n":460,"o":13.84,"t":"2026-10-01T18:00:00Z","v":21516,"vw":13.810101},{"c":13.805,"h":13.88,"l":13.8001,"n":259,"o":13.85,"t":"2026-10-01T18:15:00Z","v":11856,"vw":13.834425},{"c":13.635,"h":13.805,"l":13.635,"n":476,"o":13.805,"t":"2026-10-01T18:30:00Z","v":28777,"vw":13.743918},{"c":13.575,"h":13.685,"l":13.575,"n":492,"o":13.635,"t":"2026-10-01T18:45:00Z","v":25320,"vw":13.644048},{"c":13.595,"h":13.6,"l":13.545,"n":473,"o":13.575,"t":"2026-10-01T19:00:00Z","v":23717,"vw":13.577845},{"c":13.565,"h":13.62,"l":13.565,"n":548,"o":13.595,"t":"2026-10-01T19:15:00Z","v":28528,"vw":13.589687},{"c":13.54,"h":13.57,"l":13.52,"n":726,"o":13.565,"t":"2026-10-01T19:30:00Z","v":34688,"vw":13.544957},{"c":13.52,"h":13.675,"l":13.5,"n":3575,"o":13.535,"t":"2026-10-01T19:45:00Z","v":354571,"vw":13.585051},{"c":13.52,"h":13.52,"l":13.52,"n":17,"o":13.52,"t":"2026-10-01T20:00:00Z","v":121110,"vw":13.52},{"c":13.52,"h":13.52,"l":13.52,"n":1,"o":13.52,"t":"2026-10-01T20:30:00Z","v":235,"vw":13.52},{"c":13.44,"h":13.69,"l":13.38,"n":186,"o":13.69,"t":"2026-10-02T13:30:00Z","v":13904,"vw":13.569597},{"c":13.6,"h":13.74,"l":13.455,"n":332,"o":13.455,"t":"2026-10-02T13:45:00Z","v":28055,"vw":13.660578},{"c":13.82,"h":13.82,"l":13.565,"n":201,"o":13.6,"t":"2026-10-02T14:00:00Z","v":14655,"vw":13.700039},{"c":13.94,"h":13.94,"l":13.8,"n":307,"o":13.86,"t":"2026-10-02T14:15:00Z","v":20780,"vw":13.817194},{"c":13.91,"h":13.97,"l":13.905,"n":67,"o":13.94,"t":"2026-10-02T14:30:00Z","v":3356,"vw":13.936292},{"c":13.96,"h":13.99,"l":13.92,"n":153,"o":13.92,"t":"2026-10-02T14:45:00Z","v":5458,"vw":13.963097},{"c":13.87,"h":13.95,"l":13.8101,"n":218,"o":13.95,"t":"2026-10-02T15:00:00Z","v":10350,"vw":13.879704},{"c":13.86,"h":13.89,"l":13.76,"n":202,"o":13.88,"t":"2026-10-02T15:15:00Z","v":8865,"vw":13.820308},{"c":13.92,"h":13.935,"l":13.845,"n":197,"o":13.86,"t":"2026-10-02T15:30:00Z","v":5368,"vw":13.887168},{"c":14.03,"h":14.03,"l":13.93,"n":291,"o":13.93,"t":"2026-10-02T15:45:00Z","v":16727,"vw":13.982184},{"c":14.01,"h":14.03,"l":13.97,"n":119,"o":14.02,"t":"2026-10-02T16:00:00Z","v":4668,"vw":13.998265},{"c":14.055,"h":14.06,"l":14,"n":145,"o":14.015,"t":"2026-10-02T16:15:00Z","v":5404,"vw":14.043186},{"c":13.9517,"h":14.045,"l":13.94,"n":204,"o":14.045,"t":"2026-10-02T16:30:00Z","v":10691,"vw":14.008491},{"c":13.93,"h":13.94,"l":13.9001,"n":123,"o":13.94,"t":"2026-10-02T16:45:00Z","v":4878,"vw":13.928762},{"c":13.89,"h":13.998,"l":13.89,"n":270,"o":13.915,"t":"2026-10-02T17:00:00Z","v":15773,"vw":13.958233},{"c":13.9,"h":13.905,"l":13.88,"n":130,"o":13.89,"t":"2026-10-02T17:15:00Z","v":6614,"vw":13.896},{"c":13.89,"h":13.91,"l":13.8597,"n":119,"o":13.895,"t":"2026-10-02T17:30:00Z","v":8460,"vw":13.892122},{"c":13.935,"h":13.96,"l":13.89,"n":239,"o":13.89,"t":"2026-10-02T17:45:00Z","v":10221,"vw":13.924509},{"c":13.865,"h":13.92,"l":13.84,"n":194,"o":13.92,"t":"2026-10-02T18:00:00Z","v":10107,"vw":13.873748},{"c":13.815,"h":13.86,"l":13.78,"n":286,"o":13.86,"t":"2026-10-02T18:15:00Z","v":8018,"vw":13.811534},{"c":13.82,"h":13.82,"l":13.765,"n":344,"o":13.815,"t":"2026-10-02T18:30:00Z","v":21619,"vw":13.795314},{"c":13.74,"h":13.81,"l":13.74,"n":322,"o":13.81,"t":"2026-10-02T18:45:00Z","v":10602,"vw":13.790104},{"c":13.66,"h":13.74,"l":13.645,"n":409,"o":13.74,"t":"2026-10-02T19:00:00Z","v":18373,"vw":13.667151},{"c":13.62,"h":13.66,"l":13.62,"n":289,"o":13.65,"t":"2026-10-02T19:15:00Z","v":12420,"vw":13.637411},{"c":13.58,"h":13.65,"l":13.55,"n":775,"o":13.63,"t":"2026-10-02T19:30:00Z","v":39816,"vw":13.616535},{"c":13.505,"h":13.58,"l":13.48,"n":1889,"o":13.58,"t":"2026-10-02T19:45:00Z","v":108472,"vw":13.514989},{"c":13.49,"h":13.49,"l":13.49,"n":11,"o":13.49,"t":"2026-10-02T20:00:00Z","v":80913,"vw":13.49},{"c":13.37,"h":13.37,"l":13.37,"n":2,"o":13.37,"t":"2026-10-05T09:45:00Z","v":270,"vw":13.37},{"c":13.48,"h":13.48,"l":13.48,"n":2,"o":13.48,"t":"2026-10-05T11:00:00Z","v":178,"vw":13.48},{"c":13.53,"h":13.56,"l":13.37,"n":146,"o":13.48,"t":"2026-10-05T13:30:00Z","v":16465,"vw":13.481634},{"c":13.53,"h":13.58,"l":13.41,"n":376,"o":13.53,"t":"2026-10-05T13:45:00Z","v":70396,"vw":13.450663},{"c":13.82,"h":13.82,"l":13.585,"n":224,"o":13.585,"t":"2026-10-05T14:00:00Z","v":9613,"vw":13.70746},{"c":13.71,"h":13.82,"l":13.67,"n":126,"o":13.82,"t":"2026-10-05T14:15:00Z","v":4740,"vw":13.74446},{"c":13.72,"h":13.75,"l":13.68,"n":125,"o":13.71,"t":"2026-10-05T14:30:00Z","v":7733,"vw":13.722651},{"c":13.91,"h":13.91,"l":13.68,"n":235,"o":13.74,"t":"2026-10-05T14:45:00Z","v":10240,"vw":13.753947},{"c":13.95,"h":13.985,"l":13.914,"n":197,"o":13.93,"t":"2026-10-05T15:00:00Z","v":8776,"vw":13.949342},{"c":13.97,"h":13.97,"l":13.93,"n":127,"o":13.945,"t":"2026-10-05T15:15:00Z","v":5007,"vw":13.947591},{"c":13.95,"h":13.98,"l":13.95,"n":49,"o":13.98,"t":"2026-10-05T15:30:00Z","v":1726,"vw":13.961},{"c":13.78,"h":13.95,"l":13.77,"n":497,"o":13.94,"t":"2026-10-05T15:45:00Z","v":41276,"vw":13.864295},{"c":13.79,"h":13.8,"l":13.73,"n":165,"o":13.7508,"t":"2026-10-05T16:00:00Z","v":5710,"vw":13.762469},{"c":13.855,"h":13.93,"l":13.78,"n":287,"o":13.79,"t":"2026-10-05T16:15:00Z","v":19851,"vw":13.843791},{"c":13.795,"h":13.86,"l":13.795,"n":242,"o":13.855,"t":"2026-10-05T16:30:00Z","v":22518,"vw":13.844704},{"c":13.855,"h":13.855,"l":13.82,"n":111,"o":13.82,"t":"2026-10-05T16:45:00Z","v":3162,"vw":13.830833},{"c":13.8,"h":13.82,"l":13.79,"n":63,"o":13.82,"t":"2026-10-05T17:00:00Z","v":1990,"vw":13.809774},{"c":13.775,"h":13.85,"l":13.77,"n":169,"o":13.81,"t":"2026-10-05T17:15:00Z","v":6628,"vw":13.805799},{"c":13.78,"h":13.78,"l":13.7438,"n":73,"o":13.76,"t":"2026-10-05T17:30:00Z","v":5729,"vw":13.765789},{"c":13.8,"h":13.8,"l":13.77,"n":122,"o":13.77,"t":"2026-10-05T17:45:00Z","v":7390,"vw":13.783086},{"c":13.8,"h":13.83,"l":13.78,"n":214,"o":13.79,"t":"2026-10-05T18:00:00Z","v":9087,"vw":13.803672},{"c":13.78,"h":13.82,"l":13.77,"n":182,"o":13.78,"t":"2026-10-05T18:15:00Z","v":20190,"vw":13.789573},{"c":13.905,"h":13.91,"l":13.78,"n":238,"o":13.79,"t":"2026-10-05T18:30:00Z","v":21225,"vw":13.869691},{"c":14.06,"h":14.075,"l":13.88,"n":279,"o":13.905,"t":"2026-10-05T18:45:00Z","v":20491,"vw":13.98908},{"c":14.1,"h":14.1,"l":14.06,"n":230,"o":14.08,"t":"2026-10-05T19:00:00Z","v":9646,"vw":14.086886},{"c":14,"h":14.11,"l":13.99,"n":310,"o":14.1,"t":"2026-10-05T19:15:00Z","v":17505,"vw":14.041367},{"c":13.955,"h":14.02,"l":13.905,"n":678,"o":14.01,"t":"2026-10-05T19:30:00Z","v":37380,"vw":13.972786},{"c":13.98,"h":13.98,"l":13.91,"n":1507,"o":13.96,"t":"2026-10-05T19:45:00Z","v":80522,"vw":13.959246},{"c":13.95,"h":13.98,"l":13.95,"n":10,"o":13.98,"t":"2026-10-05T20:00:00Z","v":89924,"vw":13.950036},{"c":14.14,"h":14.14,"l":14.14,"n":1,"o":14.14,"t":"2026-10-05T23:00:00Z","v":100,"vw":14.14},{"c":14.065,"h":14.29,"l":13.92,"n":379,"o":14.02,"t":"2026-10-06T13:30:00Z","v":52573,"vw":14.06735},{"c":14.06,"h":14.065,"l":14.06,"n":5,"o":14.065,"t":"2026-10-06T13:45:00Z","v":592,"vw":14.061},{"c":14.365,"h":14.365,"l":14.1,"n":440,"o":14.16,"t":"2026-10-06T14:00:00Z","v":35331,"vw":14.193441},{"c":14.57,"h":14.6,"l":14.32,"n":403,"o":14.34,"t":"2026-10-06T14:15:00Z","v":45791,"vw":14.468872},{"c":14.425,"h":14.545,"l":14.42,"n":134,"o":14.545,"t":"2026-10-06T14:30:00Z","v":14578,"vw":14.499573},{"c":14.37,"h":14.425,"l":14.34,"n":175,"o":14.425,"t":"2026-10-06T14:45:00Z","v":8545,"vw":14.367659},{"c":14.34,"h":14.37,"l":14.3,"n":232,"o":14.34,"t":"2026-10-06T15:00:00Z","v":10160,"vw":14.334711},{"c":14.4,"h":14.41,"l":14.35,"n":165,"o":14.35,"t":"2026-10-06T15:15:00Z","v":9513,"vw":14.369909},{"c":14.395,"h":14.4099,"l":14.36,"n":98,"o":14.37,"t":"2026-10-06T15:30:00Z","v":4653,"vw":14.37607},{"c":14.32,"h":14.43,"l":14.32,"n":275,"o":14.4,"t":"2026-10-06T15:45:00Z","v":15925,"vw":14.39434},{"c":14.39,"h":14.41,"l":14.32,"n":162,"o":14.32,"t":"2026-10-06T16:00:00Z","v":7044,"vw":14.387618},{"c":14.46,"h":14.48,"l":14.375,"n":212,"o":14.39,"t":"2026-10-06T16:15:00Z","v":14836,"vw":14.439449},{"c":14.455,"h":14.51,"l":14.45,"n":139,"o":14.46,"t":"2026-10-06T16:30:00Z","v":7601,"vw":14.480928},{"c":14.6,"h":14.61,"l":14.465,"n":239,"o":14.465,"t":"2026-10-06T16:45:00Z","v":16139,"vw":14.537979},{"c":14.72,"h":14.755,"l":14.59,"n":425,"o":14.59,"t":"2026-10-06T17:00:00Z","v":24541,"vw":14.695636},{"c":14.9184,"h":14.9184,"l":14.705,"n":697,"o":14.73,"t":"2026-10-06T17:15:00Z","v":56511,"vw":14.795482},{"c":14.935,"h":14.935,"l":14.88,"n":354,"o":14.895,"t":"2026-10-06T17:30:00Z","v":18198,"vw":14.902789},{"c":15.045,"h":15.12,"l":14.915,"n":701,"o":14.94,"t":"2026-10-06T17:45:00Z","v":46484,"vw":15.0196},{"c":14.985,"h":15.09,"l":14.97,"n":642,"o":15.045,"t":"2026-10-06T18:00:00Z","v":61399,"vw":15.025666},{"c":14.83,"h":15.02,"l":14.815,"n":447,"o":15.02,"t":"2026-10-06T18:15:00Z","v":26257,"vw":14.915048},{"c":14.73,"h":14.84,"l":14.73,"n":363,"o":14.84,"t":"2026-10-06T18:30:00Z","v":22558,"vw":14.791668},{"c":14.74,"h":14.84,"l":14.65,"n":412,"o":14.715,"t":"2026-10-06T18:45:00Z","v":34685,"vw":14.763334},{"c":14.71,"h":14.775,"l":14.68,"n":381,"o":14.73,"t":"2026-10-06T19:00:00Z","v":19690,"vw":14.719839},{"c":14.545,"h":14.75,"l":14.54,"n":519,"o":14.72,"t":"2026-10-06T19:15:00Z","v":26079,"vw":14.65545},{"c":14.86,"h":14.91,"l":14.545,"n":1288,"o":14.545,"t":"2026-10-06T19:30:00Z","v":155461,"vw":14.719895},{"c":14.82,"h":14.945,"l":14.78,"n":2200,"o":14.85,"t":"2026-10-06T19:45:00Z","v":158540,"vw":14.846061},{"c":14.6,"h":14.81,"l":14.6,"n":22,"o":14.81,"t":"2026-10-06T20:00:00Z","v":109527,"vw":14.809801},{"c":14.44,"h":14.44,"l":14.44,"n":2,"o":14.44,"t":"2026-10-07T13:15:00Z","v":107,"vw":14.44},{"c":14.339,"h":14.59,"l":14.16,"n":293,"o":14.45,"t":"2026-10-07T13:30:00Z","v":26698,"vw":14.360254},{"c":13.92,"h":14.3,"l":13.87,"n":1695,"o":14.3,"t":"2026-10-07T13:45:00Z","v":225377,"vw":14.085007},{"c":13.985,"h":14.07,"l":13.86,"n":310,"o":13.92,"t":"2026-10-07T14:00:00Z","v":23342,"vw":13.973889},{"c":13.69,"h":13.985,"l":13.68,"n":354,"o":13.96,"t":"2026-10-07T14:15:00Z","v":29233,"vw":13.868453},{"c":13.69,"h":13.73,"l":13.59,"n":383,"o":13.67,"t":"2026-10-07T14:30:00Z","v":25509,"vw":13.642462},{"c":13.75,"h":13.875,"l":13.645,"n":419,"o":13.7,"t":"2026-10-07T14:45:00Z","v":20988,"vw":13.751084},{"c":13.89,"h":13.9,"l":13.765,"n":289,"o":13.77,"t":"2026-10-07T15:00:00Z","v":13493,"vw":13.844244},{"c":13.81,"h":13.895,"l":13.775,"n":345,"o":13.895,"t":"2026-10-07T15:15:00Z","v":21192,"vw":13.840036},{"c":13.71,"h":13.88,"l":13.69,"n":305,"o":13.83,"t":"2026-10-07T15:30:00Z","v":19353,"vw":13.812162},{"c":13.67,"h":13.725,"l":13.61,"n":359,"o":13.725,"t":"2026-10-07T15:45:00Z","v":25640,"vw":13.666438},{"c":13.65,"h":13.7,"l":13.64,"n":284,"o":13.69,"t":"2026-10-07T16:00:00Z","v":12266,"vw":13.660831},{"c":13.485,"h":13.645,"l":13.45,"n":387,"o":13.63,"t":"2026-10-07T16:15:00Z","v":24265,"vw":13.554613},{"c":13.61,"h":13.655,"l":13.48,"n":505,"o":13.48,"t":"2026-10-07T16:30:00Z","v":75026,"vw":13.581518},{"c":13.435,"h":13.75,"l":13.435,"n":911,"o":13.64,"t":"2026-10-07T16:45:00Z","v":80588,"vw":13.650665},{"c":13.51,"h":13.51,"l":13.415,"n":441,"o":13.4223,"t":"2026-10-07T17:00:00Z","v":21606,"vw":13.449155},{"c":13.45,"h":13.57,"l":13.45,"n":296,"o":13.515,"t":"2026-10-07T17:15:00Z","v":12685,"vw":13.512506},{"c":13.61,"h":13.64,"l":13.38,"n":577,"o":13.455,"t":"2026-10-07T17:30:00Z","v":40517,"vw":13.48441},{"c":13.64,"h":13.645,"l":13.56,"n":176,"o":13.6,"t":"2026-10-07T17:45:00Z","v":9666,"vw":13.590534},{"c":13.61,"h":13.67,"l":13.61,"n":212,"o":13.66,"t":"2026-10-07T18:00:00Z","v":11513,"vw":13.651247},{"c":13.58,"h":13.705,"l":13.57,"n":372,"o":13.62,"t":"2026-10-07T18:15:00Z","v":35023,"vw":13.665352},{"c":13.62,"h":13.64,"l":13.56,"n":324,"o":13.595,"t":"2026-10-07T18:30:00Z","v":17009,"vw":13.595211},{"c":13.63,"h":13.67,"l":13.63,"n":225,"o":13.65,"t":"2026-10-07T18:45:00Z","v":8569,"vw":13.654341},{"c":13.66,"h":13.66,"l":13.6,"n":213,"o":13.63,"t":"2026-10-07T19:00:00Z","v":6342,"vw":13.632784},{"c":13.585,"h":13.7,"l":13.57,"n":602,"o":13.65,"t":"2026-10-07T19:15:00Z","v":47896,"vw":13.651249},{"c":13.56,"h":13.575,"l":13.53,"n":384,"o":13.575,"t":"2026-10-07T19:30:00Z","v":15566,"vw":13.551877},{"c":13.65,"h":13.75,"l":13.57,"n":2756,"o":13.57,"t":"2026-10-07T19:45:00Z","v":279735,"vw":13.68369},{"c":13.81,"h":13.85,"l":13.65,"n":15,"o":13.65,"t":"2026-10-07T20:00:00Z","v":152920,"vw":13.65034},{"c":14,"h":14,"l":13.31,"n":35,"o":13.56,"t":"2026-10-08T10:30:00Z","v":4294,"vw":13.73035},{"c":14.33,"h":14.43,"l":14.33,"n":9,"o":14.43,"t":"2026-10-08T10:45:00Z","v":717,"vw":14.37},{"c":14.47,"h":14.61,"l":14.47,"n":13,"o":14.54,"t":"2026-10-08T11:00:00Z","v":1347,"vw":14.544085},{"c":14.99,"h":14.99,"l":14.51,"n":18,"o":14.7,"t":"2026-10-08T11:15:00Z","v":3515,"vw":14.743959},{"c":14.41,"h":14.56,"l":14.29,"n":39,"o":14.56,"t":"2026-10-08T11:45:00Z","v":10296,"vw":14.367183},{"c":14.6,"h":14.6,"l":14.6,"n":3,"o":14.6,"t":"2026-10-08T13:15:00Z","v":5000,"vw":14.6},{"c":14.57,"h":15.39,"l":14.52,"n":1517,"o":14.76,"t":"2026-10-08T13:30:00Z","v":213926,"vw":15.018558},{"c":14.55,"h":14.94,"l":14.5,"n":949,"o":14.64,"t":"2026-10-08T13:45:00Z","v":111456,"vw":14.700902},{"c":14.525,"h":14.69,"l":14.5,"n":724,"o":14.53,"t":"2026-10-08T14:00:00Z","v":65130,"vw":14.580464},{"c":14.8,"h":14.87,"l":14.53,"n":1020,"o":14.54,"t":"2026-10-08T14:15:00Z","v":153052,"vw":14.705709},{"c":14.69,"h":14.9,"l":14.65,"n":645,"o":14.8,"t":"2026-10-08T14:30:00Z","v":73109,"vw":14.790398},{"c":14.71,"h":14.87,"l":14.65,"n":713,"o":14.7,"t":"2026-10-08T14:45:00Z","v":58070,"vw":14.73492},{"c":14.66,"h":14.785,"l":14.56,"n":720,"o":14.73,"t":"2026-10-08T15:00:00Z","v":49348,"vw":14.68516},{"c":15.17,"h":15.1899,"l":14.64,"n":1175,"o":14.65,"t":"2026-10-08T15:15:00Z","v":181843,"vw":14.965477},{"c":14.98,"h":15.23,"l":14.925,"n":774,"o":15.12,"t":"2026-10-08T15:30:00Z","v":88225,"vw":15.050282},{"c":15.05,"h":15.095,"l":14.905,"n":681,"o":14.98,"t":"2026-10-08T15:45:00Z","v":66772,"vw":14.986504},{"c":15.11,"h":15.28,"l":15.045,"n":802,"o":15.07,"t":"2026-10-08T16:00:00Z","v":60475,"vw":15.156988},{"c":15.225,"h":15.3,"l":15.08,"n":847,"o":15.11,"t":"2026-10-08T16:15:00Z","v":48243,"vw":15.228206},{"c":15.195,"h":15.22,"l":15.01,"n":584,"o":15.21,"t":"2026-10-08T16:30:00Z","v":38697,"vw":15.128491},{"c":15.0601,"h":15.18,"l":14.85,"n":567,"o":15.18,"t":"2026-10-08T16:45:00Z","v":40935,"vw":14.996924},{"c":14.855,"h":15.06,"l":14.71,"n":1166,"o":15.06,"t":"2026-10-08T17:00:00Z","v":149445,"vw":14.891163},{"c":14.87,"h":14.98,"l":14.74,"n":757,"o":14.855,"t":"2026-10-08T17:15:00Z","v":72312,"vw":14.885195},{"c":14.865,"h":14.935,"l":14.8134,"n":333,"o":14.85,"t":"2026-10-08T17:30:00Z","v":32537,"vw":14.867134},{"c":14.97,"h":15.09,"l":14.85,"n":747,"o":14.865,"t":"2026-10-08T17:45:00Z","v":70735,"vw":14.972696},{"c":14.95,"h":15.09,"l":14.915,"n":468,"o":14.95,"t":"2026-10-08T18:00:00Z","v":49980,"vw":14.978321},{"c":14.785,"h":14.96,"l":14.75,"n":485,"o":14.95,"t":"2026-10-08T18:15:00Z","v":54225,"vw":14.86589},{"c":14.79,"h":14.81,"l":14.75,"n":284,"o":14.795,"t":"2026-10-08T18:30:00Z","v":15218,"vw":14.779528},{"c":14.705,"h":14.86,"l":14.66,"n":631,"o":14.78,"t":"2026-10-08T18:45:00Z","v":61998,"vw":14.768387},{"c":14.45,"h":14.705,"l":14.45,"n":887,"o":14.705,"t":"2026-10-08T19:00:00Z","v":121775,"vw":14.540381},{"c":14.67,"h":14.74,"l":14.36,"n":547,"o":14.445,"t":"2026-10-08T19:15:00Z","v":51453,"vw":14.547555},{"c":14.62,"h":14.72,"l":14.58,"n":783,"o":14.685,"t":"2026-10-08T19:30:00Z","v":58437,"vw":14.650377},{"c":14.5,"h":14.755,"l":14.5,"n":2599,"o":14.615,"t":"2026-10-08T19:45:00Z","v":238247,"vw":14.593203},{"c":14.5,"h":14.5,"l":14.5,"n":24,"o":14.5,"t":"2026-10-08T20:00:00Z","v":353528,"vw":14.5},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-08T21:00:00Z","v":500,"vw":14.5},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-08T22:30:00Z","v":1500,"vw":14.5},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-10-08T23:45:00Z","v":116,"vw":14.4},{"c":14.265,"h":14.545,"l":14.16,"n":485,"o":14.5,"t":"2026-10-09T13:30:00Z","v":66525,"vw":14.382858},{"c":14.42,"h":14.42,"l":14.185,"n":297,"o":14.275,"t":"2026-10-09T13:45:00Z","v":24759,"vw":14.300613},{"c":14.14,"h":14.375,"l":14.045,"n":688,"o":14.374,"t":"2026-10-09T14:00:00Z","v":70565,"vw":14.140526},{"c":14.375,"h":14.4,"l":14.1,"n":775,"o":14.12,"t":"2026-10-09T14:15:00Z","v":85748,"vw":14.209642},{"c":14.435,"h":14.45,"l":14.27,"n":309,"o":14.34,"t":"2026-10-09T14:30:00Z","v":30548,"vw":14.333869},{"c":14.51,"h":14.555,"l":14.315,"n":636,"o":14.435,"t":"2026-10-09T14:45:00Z","v":97644,"vw":14.449777},{"c":14.52,"h":14.56,"l":14.39,"n":535,"o":14.515,"t":"2026-10-09T15:00:00Z","v":47657,"vw":14.465122},{"c":14.52,"h":14.6,"l":14.51,"n":342,"o":14.515,"t":"2026-10-09T15:15:00Z","v":25550,"vw":14.547404},{"c":14.47,"h":14.555,"l":14.45,"n":367,"o":14.52,"t":"2026-10-09T15:30:00Z","v":17264,"vw":14.48938},{"c":14.47,"h":14.52,"l":14.47,"n":228,"o":14.47,"t":"2026-10-09T15:45:00Z","v":9930,"vw":14.493561},{"c":14.435,"h":14.53,"l":14.39,"n":505,"o":14.48,"t":"2026-10-09T16:00:00Z","v":49647,"vw":14.475119},{"c":14.3101,"h":14.4,"l":14.3101,"n":230,"o":14.4,"t":"2026-10-09T16:15:00Z","v":15700,"vw":14.367959},{"c":14.27,"h":14.29,"l":14.27,"n":92,"o":14.29,"t":"2026-10-09T16:30:00Z","v":3672,"vw":14.281705},{"c":14.44,"h":14.49,"l":14.25,"n":1111,"o":14.26,"t":"2026-10-09T16:45:00Z","v":86166,"vw":14.387097},{"c":14.42,"h":14.54,"l":14.415,"n":645,"o":14.435,"t":"2026-10-09T17:00:00Z","v":73396,"vw":14.456287},{"c":14.42,"h":14.47,"l":14.4,"n":393,"o":14.415,"t":"2026-10-09T17:15:00Z","v":56767,"vw":14.447874},{"c":14.435,"h":14.45,"l":14.37,"n":361,"o":14.41,"t":"2026-10-09T17:30:00Z","v":24982,"vw":14.430362},{"c":14.415,"h":14.44,"l":14.38,"n":393,"o":14.43,"t":"2026-10-09T17:45:00Z","v":26156,"vw":14.41477},{"c":14.3,"h":14.435,"l":14.26,"n":561,"o":14.435,"t":"2026-10-09T18:00:00Z","v":47479,"vw":14.330278},{"c":14.228,"h":14.305,"l":14.2,"n":304,"o":14.305,"t":"2026-10-09T18:15:00Z","v":18273,"vw":14.24112},{"c":14.16,"h":14.23,"l":14.15,"n":330,"o":14.215,"t":"2026-10-09T18:30:00Z","v":25262,"vw":14.192001},{"c":14.16,"h":14.19,"l":14.13,"n":404,"o":14.17,"t":"2026-10-09T18:45:00Z","v":25213,"vw":14.166225},{"c":14.22,"h":14.32,"l":14.14,"n":609,"o":14.15,"t":"2026-10-09T19:00:00Z","v":38851,"vw":14.237891},{"c":14.04,"h":14.22,"l":14.04,"n":703,"o":14.22,"t":"2026-10-09T19:15:00Z","v":39396,"vw":14.161081},{"c":13.995,"h":14.07,"l":13.97,"n":1667,"o":14.05,"t":"2026-10-09T19:30:00Z","v":195303,"vw":13.998888},{"c":13.92,"h":14,"l":13.81,"n":3971,"o":14,"t":"2026-10-09T19:45:00Z","v":513333,"vw":13.915838},{"c":13.92,"h":13.92,"l":13.92,"n":24,"o":13.92,"t":"2026-10-09T20:00:00Z","v":187877,"vw":13.92},{"c":13.77,"h":13.77,"l":13.77,"n":7,"o":13.77,"t":"2026-10-12T12:30:00Z","v":751,"vw":13.77},{"c":13.78,"h":13.78,"l":13.78,"n":3,"o":13.78,"t":"2026-10-12T13:15:00Z","v":249,"vw":13.78},{"c":13.87,"h":14.02,"l":13.74,"n":186,"o":13.74,"t":"2026-10-12T13:30:00Z","v":39141,"vw":13.854242},{"c":14.36,"h":14.4,"l":13.89,"n":323,"o":13.9343,"t":"2026-10-12T13:45:00Z","v":37570,"vw":14.137923},{"c":14.315,"h":14.41,"l":14.2,"n":454,"o":14.31,"t":"2026-10-12T14:00:00Z","v":40551,"vw":14.3094},{"c":14.395,"h":14.44,"l":14.265,"n":273,"o":14.305,"t":"2026-10-12T14:15:00Z","v":20566,"vw":14.331677},{"c":14.22,"h":14.395,"l":14.21,"n":307,"o":14.395,"t":"2026-10-12T14:30:00Z","v":27598,"vw":14.298913},{"c":14.31,"h":14.33,"l":14.24,"n":306,"o":14.2557,"t":"2026-10-12T14:45:00Z","v":18006,"vw":14.281276},{"c":14.25,"h":14.33,"l":14.25,"n":184,"o":14.3,"t":"2026-10-12T15:00:00Z","v":8586,"vw":14.300746},{"c":14.5,"h":14.555,"l":14.26,"n":433,"o":14.26,"t":"2026-10-12T15:15:00Z","v":37720,"vw":14.449291},{"c":14.69,"h":14.69,"l":14.46,"n":296,"o":14.49,"t":"2026-10-12T15:30:00Z","v":18781,"vw":14.57467},{"c":14.59,"h":14.665,"l":14.575,"n":373,"o":14.665,"t":"2026-10-12T15:45:00Z","v":20243,"vw":14.622677},{"c":14.765,"h":14.83,"l":14.58,"n":691,"o":14.59,"t":"2026-10-12T16:00:00Z","v":80176,"vw":14.742044},{"c":14.74,"h":14.9,"l":14.74,"n":570,"o":14.75,"t":"2026-10-12T16:15:00Z","v":39573,"vw":14.815465},{"c":14.715,"h":14.88,"l":14.7,"n":880,"o":14.745,"t":"2026-10-12T16:30:00Z","v":63403,"vw":14.803378},{"c":14.595,"h":14.73,"l":14.59,"n":124,"o":14.71,"t":"2026-10-12T16:45:00Z","v":7130,"vw":14.662682},{"c":14.64,"h":14.67,"l":14.53,"n":440,"o":14.565,"t":"2026-10-12T17:00:00Z","v":32240,"vw":14.579867},{"c":14.7,"h":14.75,"l":14.62,"n":297,"o":14.63,"t":"2026-10-12T17:15:00Z","v":19856,"vw":14.674332},{"c":14.655,"h":14.69,"l":14.63,"n":144,"o":14.69,"t":"2026-10-12T17:30:00Z","v":7492,"vw":14.658882},{"c":14.84,"h":14.84,"l":14.64,"n":419,"o":14.64,"t":"2026-10-12T17:45:00Z","v":29314,"vw":14.739131},{"c":14.895,"h":14.9099,"l":14.84,"n":364,"o":14.84,"t":"2026-10-12T18:00:00Z","v":29299,"vw":14.876536},{"c":14.875,"h":15.03,"l":14.835,"n":712,"o":14.882,"t":"2026-10-12T18:15:00Z","v":59376,"vw":14.943843},{"c":14.72,"h":14.8634,"l":14.71,"n":392,"o":14.8634,"t":"2026-10-12T18:30:00Z","v":30254,"vw":14.804825},{"c":14.715,"h":14.75,"l":14.705,"n":417,"o":14.72,"t":"2026-10-12T18:45:00Z","v":19305,"vw":14.724744},{"c":14.65,"h":14.715,"l":14.64,"n":384,"o":14.715,"t":"2026-10-12T19:00:00Z","v":23173,"vw":14.677866},{"c":14.64,"h":14.68,"l":14.635,"n":495,"o":14.65,"t":"2026-10-12T19:15:00Z","v":30264,"vw":14.652765},{"c":14.57,"h":14.735,"l":14.54,"n":740,"o":14.64,"t":"2026-10-12T19:30:00Z","v":50286,"vw":14.641593},{"c":14.57,"h":14.7,"l":14.555,"n":2521,"o":14.57,"t":"2026-10-12T19:45:00Z","v":244600,"vw":14.600419},{"c":14.56,"h":14.56,"l":14.56,"n":19,"o":14.56,"t":"2026-10-12T20:00:00Z","v":127180,"vw":14.56},{"c":14.57,"h":14.68,"l":14.29,"n":232,"o":14.3,"t":"2026-10-13T13:30:00Z","v":32401,"vw":14.491713},{"c":14.23,"h":14.57,"l":14.23,"n":307,"o":14.57,"t":"2026-10-13T13:45:00Z","v":109812,"vw":14.308729},{"c":14.445,"h":14.47,"l":14.26,"n":151,"o":14.26,"t":"2026-10-13T14:00:00Z","v":5803,"vw":14.363767},{"c":14.42,"h":14.46,"l":14.335,"n":298,"o":14.46,"t":"2026-10-13T14:15:00Z","v":16589,"vw":14.388206},{"c":14.415,"h":14.445,"l":14.41,"n":195,"o":14.44,"t":"2026-10-13T14:30:00Z","v":8180,"vw":14.429771},{"c":14.5,"h":14.51,"l":14.44,"n":140,"o":14.44,"t":"2026-10-13T14:45:00Z","v":7579,"vw":14.476885},{"c":14.51,"h":14.51,"l":14.46,"n":112,"o":14.49,"t":"2026-10-13T15:00:00Z","v":4565,"vw":14.48661},{"c":14.38,"h":14.505,"l":14.375,"n":251,"o":14.5,"t":"2026-10-13T15:15:00Z","v":12833,"vw":14.450558},{"c":14.3,"h":14.39,"l":14.3,"n":151,"o":14.39,"t":"2026-10-13T15:30:00Z","v":9169,"vw":14.367607},{"c":14.31,"h":14.31,"l":14.26,"n":174,"o":14.285,"t":"2026-10-13T15:45:00Z","v":9240,"vw":14.28614},{"c":14.29,"h":14.32,"l":14.29,"n":99,"o":14.3,"t":"2026-10-13T16:00:00Z","v":6469,"vw":14.303479},{"c":14.265,"h":14.31,"l":14.265,"n":130,"o":14.31,"t":"2026-10-13T16:15:00Z","v":5060,"vw":14.290035},{"c":14.3,"h":14.305,"l":14.265,"n":131,"o":14.265,"t":"2026-10-13T16:30:00Z","v":5557,"vw":14.292171},{"c":14.285,"h":14.32,"l":14.285,"n":90,"o":14.315,"t":"2026-10-13T16:45:00Z","v":3347,"vw":14.305039},{"c":14.2724,"h":14.295,"l":14.2724,"n":114,"o":14.285,"t":"2026-10-13T17:00:00Z","v":4268,"vw":14.281888},{"c":14.24,"h":14.33,"l":14.24,"n":175,"o":14.3,"t":"2026-10-13T17:15:00Z","v":6470,"vw":14.294827},{"c":14.29,"h":14.3,"l":14.23,"n":213,"o":14.25,"t":"2026-10-13T17:30:00Z","v":11802,"vw":14.264545},{"c":14.155,"h":14.29,"l":14.15,"n":203,"o":14.29,"t":"2026-10-13T17:45:00Z","v":10545,"vw":14.206355},{"c":14.22,"h":14.255,"l":14.17,"n":326,"o":14.17,"t":"2026-10-13T18:00:00Z","v":16197,"vw":14.215617},{"c":14.26,"h":14.26,"l":14.182,"n":250,"o":14.2,"t":"2026-10-13T18:15:00Z","v":12054,"vw":14.207448},{"c":14.19,"h":14.28,"l":14.15,"n":204,"o":14.27,"t":"2026-10-13T18:30:00Z","v":11335,"vw":14.210066},{"c":14.21,"h":14.23,"l":14.185,"n":124,"o":14.185,"t":"2026-10-13T18:45:00Z","v":5885,"vw":14.21019},{"c":14.22,"h":14.25,"l":14.2,"n":173,"o":14.215,"t":"2026-10-13T19:00:00Z","v":8360,"vw":14.224752},{"c":14.18,"h":14.245,"l":14.17,"n":260,"o":14.22,"t":"2026-10-13T19:15:00Z","v":12480,"vw":14.210751},{"c":14.01,"h":14.175,"l":14,"n":702,"o":14.175,"t":"2026-10-13T19:30:00Z","v":56699,"vw":14.07837},{"c":13.94,"h":14.045,"l":13.915,"n":1686,"o":14.01,"t":"2026-10-13T19:45:00Z","v":197592,"vw":13.980584},{"c":13.95,"h":13.95,"l":13.95,"n":17,"o":13.95,"t":"2026-10-13T20:00:00Z","v":131224,"vw":13.95},{"c":13.95,"h":13.95,"l":13.95,"n":3,"o":13.95,"t":"2026-10-14T12:30:00Z","v":167,"vw":13.95},{"c":13.95,"h":13.95,"l":13.95,"n":4,"o":13.95,"t":"2026-10-14T13:00:00Z","v":500,"vw":13.95},{"c":13.7,"h":13.7,"l":13.7,"n":15,"o":13.7,"t":"2026-10-14T13:15:00Z","v":254,"vw":13.7},{"c":13.1,"h":13.94,"l":13.08,"n":297,"o":13.61,"t":"2026-10-14T13:30:00Z","v":41339,"vw":13.365398},{"c":12.92,"h":13.14,"l":12.89,"n":335,"o":13.115,"t":"2026-10-14T13:45:00Z","v":23340,"vw":13.043736},{"c":12.825,"h":12.97,"l":12.8,"n":223,"o":12.92,"t":"2026-10-14T14:00:00Z","v":18754,"vw":12.886072},{"c":12.74,"h":12.82,"l":12.68,"n":318,"o":12.79,"t":"2026-10-14T14:15:00Z","v":27912,"vw":12.750741},{"c":12.72,"h":12.9,"l":12.7,"n":271,"o":12.7369,"t":"2026-10-14T14:30:00Z","v":28988,"vw":12.774317},{"c":12.35,"h":12.68,"l":12.33,"n":371,"o":12.67,"t":"2026-10-14T14:45:00Z","v":34334,"vw":12.493482},{"c":12.53,"h":12.71,"l":12.35,"n":575,"o":12.36,"t":"2026-10-14T15:00:00Z","v":63491,"vw":12.625839},{"c":12.335,"h":12.55,"l":12.305,"n":511,"o":12.52,"t":"2026-10-14T15:15:00Z","v":52714,"vw":12.421093},{"c":12.06,"h":12.36,"l":12.04,"n":450,"o":12.335,"t":"2026-10-14T15:30:00Z","v":43847,"vw":12.183754},{"c":12.0469,"h":12.17,"l":11.96,"n":551,"o":12.1099,"t":"2026-10-14T15:45:00Z","v":42815,"vw":12.086277},{"c":11.76,"h":12.14,"l":11.76,"n":438,"o":12.07,"t":"2026-10-14T16:00:00Z","v":30461,"vw":11.948066},{"c":11.89,"h":11.91,"l":11.71,"n":456,"o":11.7514,"t":"2026-10-14T16:15:00Z","v":41582,"vw":11.793071},{"c":11.965,"h":12.095,"l":11.7858,"n":580,"o":11.86,"t":"2026-10-14T16:30:00Z","v":64840,"vw":11.912806},{"c":12.1,"h":12.13,"l":11.965,"n":548,"o":11.965,"t":"2026-10-14T16:45:00Z","v":62078,"vw":12.035967},{"c":12.02,"h":12.1,"l":11.99,"n":382,"o":12.1,"t":"2026-10-14T17:00:00Z","v":25652,"vw":12.036801},{"c":12.1301,"h":12.15,"l":12.015,"n":320,"o":12.02,"t":"2026-10-14T17:15:00Z","v":19360,"vw":12.088942},{"c":12.02,"h":12.13,"l":11.955,"n":413,"o":12.13,"t":"2026-10-14T17:30:00Z","v":32580,"vw":12.032799},{"c":12.225,"h":12.23,"l":11.8401,"n":587,"o":12.02,"t":"2026-10-14T17:45:00Z","v":54681,"vw":12.024107},{"c":12.35,"h":12.35,"l":12.15,"n":979,"o":12.23,"t":"2026-10-14T18:00:00Z","v":73500,"vw":12.252019},{"c":12.375,"h":12.38,"l":12.15,"n":618,"o":12.35,"t":"2026-10-14T18:15:00Z","v":54431,"vw":12.276555},{"c":12.33,"h":12.38,"l":12.27,"n":466,"o":12.38,"t":"2026-10-14T18:30:00Z","v":42525,"vw":12.302854},{"c":12.23,"h":12.325,"l":12.23,"n":307,"o":12.325,"t":"2026-10-14T18:45:00Z","v":22468,"vw":12.273922},{"c":12.34,"h":12.34,"l":12.195,"n":416,"o":12.22,"t":"2026-10-14T19:00:00Z","v":23110,"vw":12.26605},{"c":12.42,"h":12.515,"l":12.33,"n":849,"o":12.33,"t":"2026-10-14T19:15:00Z","v":49857,"vw":12.448073},{"c":12.3397,"h":12.47,"l":12.32,"n":1089,"o":12.42,"t":"2026-10-14T19:30:00Z","v":87918,"vw":12.40632},{"c":12.42,"h":12.425,"l":12.27,"n":2532,"o":12.3,"t":"2026-10-14T19:45:00Z","v":173615,"vw":12.367443},{"c":12.42,"h":12.42,"l":12.42,"n":10,"o":12.42,"t":"2026-10-14T20:00:00Z","v":90806,"vw":12.42},{"c":12.42,"h":12.42,"l":12.42,"n":1,"o":12.42,"t":"2026-10-15T08:00:00Z","v":100,"vw":12.42},{"c":12.154,"h":12.154,"l":12.154,"n":1,"o":12.154,"t":"2026-10-15T13:00:00Z","v":100,"vw":12.154},{"c":12.27,"h":12.42,"l":12.13,"n":255,"o":12.4,"t":"2026-10-15T13:30:00Z","v":27855,"vw":12.275617},{"c":12,"h":12.235,"l":11.89,"n":208,"o":12.22,"t":"2026-10-15T13:45:00Z","v":13519,"vw":12.033459},{"c":12.11,"h":12.215,"l":11.93,"n":536,"o":12.01,"t":"2026-10-15T14:00:00Z","v":56983,"vw":11.981576},{"c":12.14,"h":12.18,"l":12.015,"n":348,"o":12.07,"t":"2026-10-15T14:15:00Z","v":11537,"vw":12.097603},{"c":12.2,"h":12.28,"l":12.075,"n":280,"o":12.17,"t":"2026-10-15T14:30:00Z","v":16145,"vw":12.165882},{"c":12.23,"h":12.26,"l":12.17,"n":269,"o":12.25,"t":"2026-10-15T14:45:00Z","v":18730,"vw":12.200475},{"c":12.19,"h":12.27,"l":12.19,"n":253,"o":12.22,"t":"2026-10-15T15:00:00Z","v":8183,"vw":12.224222},{"c":12.06,"h":12.23,"l":12.06,"n":325,"o":12.21,"t":"2026-10-15T15:15:00Z","v":17867,"vw":12.162743},{"c":12.1899,"h":12.23,"l":12.05,"n":326,"o":12.05,"t":"2026-10-15T15:30:00Z","v":37782,"vw":12.16214},{"c":12.11,"h":12.16,"l":12.085,"n":186,"o":12.16,"t":"2026-10-15T15:45:00Z","v":6863,"vw":12.118825},{"c":11.98,"h":12.11,"l":11.97,"n":413,"o":12.1,"t":"2026-10-15T16:00:00Z","v":30237,"vw":12.001652},{"c":12.01,"h":12.03,"l":11.975,"n":231,"o":11.975,"t":"2026-10-15T16:15:00Z","v":17265,"vw":11.985786},{"c":12.04,"h":12.06,"l":11.955,"n":457,"o":12.01,"t":"2026-10-15T16:30:00Z","v":32936,"vw":11.987653},{"c":12.04,"h":12.08,"l":12.025,"n":266,"o":12.07,"t":"2026-10-15T16:45:00Z","v":11543,"vw":12.043929},{"c":12.12,"h":12.12,"l":12.005,"n":360,"o":12.04,"t":"2026-10-15T17:00:00Z","v":18735,"vw":12.039637},{"c":12.2,"h":12.2,"l":12.1,"n":342,"o":12.1,"t":"2026-10-15T17:15:00Z","v":18239,"vw":12.145736},{"c":12.245,"h":12.25,"l":12.185,"n":421,"o":12.2,"t":"2026-10-15T17:30:00Z","v":17442,"vw":12.21183},{"c":12.33,"h":12.33,"l":12.24,"n":370,"o":12.24,"t":"2026-10-15T17:45:00Z","v":16328,"vw":12.277944},{"c":12.2,"h":12.32,"l":12.2,"n":281,"o":12.32,"t":"2026-10-15T18:00:00Z","v":18896,"vw":12.261773},{"c":12.295,"h":12.3,"l":12.2,"n":417,"o":12.21,"t":"2026-10-15T18:15:00Z","v":16665,"vw":12.26056},{"c":12.32,"h":12.33,"l":12.285,"n":382,"o":12.3,"t":"2026-10-15T18:30:00Z","v":19105,"vw":12.309528},{"c":12.29,"h":12.32,"l":12.27,"n":379,"o":12.32,"t":"2026-10-15T18:45:00Z","v":18494,"vw":12.299326},{"c":12.42,"h":12.42,"l":12.288,"n":329,"o":12.288,"t":"2026-10-15T19:00:00Z","v":15692,"vw":12.339031},{"c":12.655,"h":12.68,"l":12.405,"n":583,"o":12.405,"t":"2026-10-15T19:15:00Z","v":44157,"vw":12.575833},{"c":12.8,"h":12.9,"l":12.655,"n":1249,"o":12.655,"t":"2026-10-15T19:30:00Z","v":128864,"vw":12.796588},{"c":12.7,"h":12.82,"l":12.69,"n":2053,"o":12.81,"t":"2026-10-15T19:45:00Z","v":146418,"vw":12.749972},{"c":12.71,"h":12.71,"l":12.71,"n":10,"o":12.71,"t":"2026-10-15T20:00:00Z","v":108969,"vw":12.71},{"c":12.06,"h":12.6,"l":12.06,"n":5,"o":12.0636,"t":"2026-10-15T20:15:00Z","v":1836,"vw":12.1959},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-10-16T11:00:00Z","v":100,"vw":12.08},{"c":12.65,"h":12.65,"l":12.65,"n":7,"o":12.65,"t":"2026-10-16T13:15:00Z","v":300,"vw":12.65},{"c":12.445,"h":12.69,"l":12.27,"n":619,"o":12.67,"t":"2026-10-16T13:30:00Z","v":65756,"vw":12.442997},{"c":12.43,"h":12.545,"l":12.37,"n":297,"o":12.49,"t":"2026-10-16T13:45:00Z","v":37471,"vw":12.426006},{"c":12.58,"h":12.595,"l":12.43,"n":357,"o":12.43,"t":"2026-10-16T14:00:00Z","v":18298,"vw":12.498549},{"c":12.6,"h":12.64,"l":12.53,"n":200,"o":12.56,"t":"2026-10-16T14:15:00Z","v":11928,"vw":12.58757},{"c":12.605,"h":12.76,"l":12.57,"n":309,"o":12.57,"t":"2026-10-16T14:30:00Z","v":19371,"vw":12.655082},{"c":12.57,"h":12.7,"l":12.55,"n":288,"o":12.615,"t":"2026-10-16T14:45:00Z","v":25756,"vw":12.626581},{"c":12.32,"h":12.58,"l":12.32,"n":298,"o":12.58,"t":"2026-10-16T15:00:00Z","v":24342,"vw":12.47323},{"c":12.27,"h":12.34,"l":12.22,"n":474,"o":12.31,"t":"2026-10-16T15:15:00Z","v":31837,"vw":12.287549},{"c":12.2101,"h":12.34,"l":12.21,"n":255,"o":12.28,"t":"2026-10-16T15:30:00Z","v":36546,"vw":12.279351},{"c":12.195,"h":12.27,"l":12.16,"n":291,"o":12.24,"t":"2026-10-16T15:45:00Z","v":23199,"vw":12.209504},{"c":12.2,"h":12.225,"l":12.16,"n":249,"o":12.195,"t":"2026-10-16T16:00:00Z","v":22301,"vw":12.184195},{"c":12.165,"h":12.2178,"l":12.14,"n":220,"o":12.205,"t":"2026-10-16T16:15:00Z","v":26427,"vw":12.181495},{"c":12.155,"h":12.185,"l":12.11,"n":298,"o":12.15,"t":"2026-10-16T16:30:00Z","v":23162,"vw":12.147638},{"c":12.085,"h":12.14,"l":12.05,"n":273,"o":12.14,"t":"2026-10-16T16:45:00Z","v":20266,"vw":12.078739},{"c":11.87,"h":12.085,"l":11.72,"n":501,"o":12.085,"t":"2026-10-16T17:00:00Z","v":29697,"vw":11.862793},{"c":11.89,"h":11.91,"l":11.75,"n":610,"o":11.87,"t":"2026-10-16T17:15:00Z","v":69052,"vw":11.807818},{"c":11.91,"h":11.93,"l":11.87,"n":433,"o":11.895,"t":"2026-10-16T17:30:00Z","v":28985,"vw":11.893514},{"c":11.68,"h":11.91,"l":11.68,"n":606,"o":11.89,"t":"2026-10-16T17:45:00Z","v":44038,"vw":11.778895},{"c":11.74,"h":11.75,"l":11.65,"n":729,"o":11.69,"t":"2026-10-16T18:00:00Z","v":58773,"vw":11.701939},{"c":11.69,"h":11.75,"l":11.69,"n":596,"o":11.74,"t":"2026-10-16T18:15:00Z","v":42178,"vw":11.721419},{"c":11.67,"h":11.765,"l":11.635,"n":688,"o":11.67,"t":"2026-10-16T18:30:00Z","v":56423,"vw":11.691712},{"c":11.66,"h":11.67,"l":11.63,"n":515,"o":11.66,"t":"2026-10-16T18:45:00Z","v":36087,"vw":11.649505},{"c":11.605,"h":11.7,"l":11.56,"n":1921,"o":11.655,"t":"2026-10-16T19:00:00Z","v":210770,"vw":11.615347},{"c":11.685,"h":11.695,"l":11.61,"n":762,"o":11.62,"t":"2026-10-16T19:15:00Z","v":47663,"vw":11.658269},{"c":11.5,"h":11.7,"l":11.46,"n":1208,"o":11.69,"t":"2026-10-16T19:30:00Z","v":81665,"vw":11.565954},{"c":11.72,"h":11.74,"l":11.48,"n":3111,"o":11.49,"t":"2026-10-16T19:45:00Z","v":315453,"vw":11.634531},{"c":11.71,"h":11.71,"l":11.71,"n":14,"o":11.71,"t":"2026-10-16T20:00:00Z","v":184386,"vw":11.71},{"c":11.88,"h":12.17,"l":11.82,"n":237,"o":11.93,"t":"2026-10-19T13:30:00Z","v":37770,"vw":11.939487},{"c":11.865,"h":11.89,"l":11.75,"n":345,"o":11.875,"t":"2026-10-19T13:45:00Z","v":42457,"vw":11.824948},{"c":11.82,"h":11.95,"l":11.785,"n":278,"o":11.89,"t":"2026-10-19T14:00:00Z","v":18188,"vw":11.896449},{"c":11.74,"h":11.845,"l":11.74,"n":405,"o":11.815,"t":"2026-10-19T14:15:00Z","v":17672,"vw":11.794567},{"c":11.795,"h":11.8,"l":11.665,"n":356,"o":11.74,"t":"2026-10-19T14:30:00Z","v":56605,"vw":11.710585},{"c":11.795,"h":11.8505,"l":11.775,"n":188,"o":11.775,"t":"2026-10-19T14:45:00Z","v":6697,"vw":11.805045},{"c":11.74,"h":11.9,"l":11.67,"n":1507,"o":11.82,"t":"2026-10-19T15:00:00Z","v":207847,"vw":11.751925},{"c":11.85,"h":11.85,"l":11.745,"n":280,"o":11.745,"t":"2026-10-19T15:15:00Z","v":36072,"vw":11.767187},{"c":11.815,"h":11.865,"l":11.815,"n":180,"o":11.85,"t":"2026-10-19T15:30:00Z","v":10090,"vw":11.838163},{"c":11.85,"h":11.89,"l":11.815,"n":653,"o":11.815,"t":"2026-10-19T15:45:00Z","v":37666,"vw":11.86002},{"c":11.8,"h":11.82,"l":11.8,"n":185,"o":11.82,"t":"2026-10-19T16:00:00Z","v":9492,"vw":11.80943},{"c":11.785,"h":11.835,"l":11.78,"n":238,"o":11.815,"t":"2026-10-19T16:15:00Z","v":10048,"vw":11.805023},{"c":11.84,"h":11.84,"l":11.75,"n":236,"o":11.77,"t":"2026-10-19T16:30:00Z","v":13805,"vw":11.80301},{"c":11.735,"h":11.83,"l":11.73,"n":243,"o":11.82,"t":"2026-10-19T16:45:00Z","v":11351,"vw":11.768804},{"c":11.69,"h":11.76,"l":11.68,"n":370,"o":11.7461,"t":"2026-10-19T17:00:00Z","v":46401,"vw":11.714421},{"c":11.645,"h":11.69,"l":11.62,"n":340,"o":11.68,"t":"2026-10-19T17:15:00Z","v":44758,"vw":11.637301},{"c":11.62,"h":11.66,"l":11.6,"n":259,"o":11.63,"t":"2026-10-19T17:30:00Z","v":15060,"vw":11.62955},{"c":11.56,"h":11.6,"l":11.5,"n":382,"o":11.6,"t":"2026-10-19T17:45:00Z","v":18407,"vw":11.535412},{"c":11.53,"h":11.59,"l":11.51,"n":364,"o":11.58,"t":"2026-10-19T18:00:00Z","v":20470,"vw":11.544251},{"c":11.47,"h":11.53,"l":11.47,"n":298,"o":11.53,"t":"2026-10-19T18:15:00Z","v":17811,"vw":11.508441},{"c":11.44,"h":11.47,"l":11.38,"n":608,"o":11.46,"t":"2026-10-19T18:30:00Z","v":38571,"vw":11.423173},{"c":11.505,"h":11.505,"l":11.42,"n":511,"o":11.465,"t":"2026-10-19T18:45:00Z","v":28878,"vw":11.467985},{"c":11.5,"h":11.535,"l":11.45,"n":694,"o":11.48,"t":"2026-10-19T19:00:00Z","v":60929,"vw":11.494661},{"c":11.535,"h":11.565,"l":11.47,"n":706,"o":11.485,"t":"2026-10-19T19:15:00Z","v":62140,"vw":11.508587},{"c":11.635,"h":11.635,"l":11.49,"n":899,"o":11.53,"t":"2026-10-19T19:30:00Z","v":75467,"vw":11.542795},{"c":11.66,"h":11.69,"l":11.55,"n":2564,"o":11.62,"t":"2026-10-19T19:45:00Z","v":271648,"vw":11.628802},{"c":11.66,"h":11.66,"l":11.66,"n":20,"o":11.66,"t":"2026-10-19T20:00:00Z","v":160676,"vw":11.66},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-19T20:30:00Z","v":100,"vw":11.7},{"c":11.485,"h":11.68,"l":11.485,"n":144,"o":11.66,"t":"2026-10-20T13:30:00Z","v":14152,"vw":11.609572},{"c":11.49,"h":11.49,"l":11.43,"n":139,"o":11.475,"t":"2026-10-20T13:45:00Z","v":6052,"vw":11.454296},{"c":11.55,"h":11.605,"l":11.4796,"n":255,"o":11.56,"t":"2026-10-20T14:00:00Z","v":10725,"vw":11.558782},{"c":11.8762,"h":11.8762,"l":11.5568,"n":283,"o":11.57,"t":"2026-10-20T14:15:00Z","v":15451,"vw":11.716905},{"c":11.81,"h":11.84,"l":11.75,"n":429,"o":11.83,"t":"2026-10-20T14:30:00Z","v":23031,"vw":11.804507},{"c":11.77,"h":11.875,"l":11.77,"n":425,"o":11.81,"t":"2026-10-20T14:45:00Z","v":27220,"vw":11.817573},{"c":11.54,"h":11.775,"l":11.52,"n":857,"o":11.77,"t":"2026-10-20T15:00:00Z","v":65237,"vw":11.594274},{"c":11.58,"h":11.63,"l":11.57,"n":102,"o":11.57,"t":"2026-10-20T15:15:00Z","v":5840,"vw":11.587201},{"c":11.58,"h":11.63,"l":11.55,"n":149,"o":11.59,"t":"2026-10-20T15:30:00Z","v":16264,"vw":11.576166},{"c":11.62,"h":11.635,"l":11.57,"n":149,"o":11.57,"t":"2026-10-20T15:45:00Z","v":6039,"vw":11.610975},{"c":11.615,"h":11.64,"l":11.54,"n":412,"o":11.63,"t":"2026-10-20T16:00:00Z","v":24411,"vw":11.58801},{"c":11.56,"h":11.615,"l":11.51,"n":170,"o":11.615,"t":"2026-10-20T16:15:00Z","v":8582,"vw":11.551277},{"c":11.61,"h":11.61,"l":11.54,"n":219,"o":11.57,"t":"2026-10-20T16:30:00Z","v":9691,"vw":11.561495},{"c":11.59,"h":11.61,"l":11.57,"n":164,"o":11.6,"t":"2026-10-20T16:45:00Z","v":6000,"vw":11.586645},{"c":11.54,"h":11.61,"l":11.53,"n":245,"o":11.61,"t":"2026-10-20T17:00:00Z","v":18625,"vw":11.550924},{"c":11.52,"h":11.54,"l":11.52,"n":29,"o":11.54,"t":"2026-10-20T17:15:00Z","v":1713,"vw":11.526234},{"c":11.48,"h":11.535,"l":11.48,"n":270,"o":11.535,"t":"2026-10-20T17:30:00Z","v":9976,"vw":11.512293},{"c":11.49,"h":11.5,"l":11.46,"n":122,"o":11.47,"t":"2026-10-20T17:45:00Z","v":3145,"vw":11.476817},{"c":11.48,"h":11.51,"l":11.46,"n":240,"o":11.485,"t":"2026-10-20T18:00:00Z","v":13847,"vw":11.483252},{"c":11.5,"h":11.5,"l":11.41,"n":273,"o":11.485,"t":"2026-10-20T18:15:00Z","v":20815,"vw":11.451029},{"c":11.43,"h":11.5,"l":11.43,"n":134,"o":11.5,"t":"2026-10-20T18:30:00Z","v":5801,"vw":11.452217},{"c":11.465,"h":11.47,"l":11.4,"n":573,"o":11.44,"t":"2026-10-20T18:45:00Z","v":42605,"vw":11.434345},{"c":11.48,"h":11.52,"l":11.47,"n":347,"o":11.47,"t":"2026-10-20T19:00:00Z","v":26628,"vw":11.484948},{"c":11.43,"h":11.49,"l":11.43,"n":419,"o":11.46,"t":"2026-10-20T19:15:00Z","v":32594,"vw":11.452872},{"c":11.33,"h":11.43,"l":11.32,"n":491,"o":11.425,"t":"2026-10-20T19:30:00Z","v":31258,"vw":11.361656},{"c":11.33,"h":11.365,"l":11.26,"n":2315,"o":11.34,"t":"2026-10-20T19:45:00Z","v":172094,"vw":11.319486},{"c":11.34,"h":11.34,"l":11.34,"n":18,"o":11.34,"t":"2026-10-20T20:00:00Z","v":151228,"vw":11.34},{"c":11.6,"h":11.86,"l":11.49,"n":344,"o":11.6,"t":"2026-10-21T13:30:00Z","v":40278,"vw":11.641882},{"c":11.58,"h":11.72,"l":11.57,"n":373,"o":11.64,"t":"2026-10-21T13:45:00Z","v":31750,"vw":11.641452},{"c":11.695,"h":11.77,"l":11.585,"n":665,"o":11.585,"t":"2026-10-21T14:00:00Z","v":61068,"vw":11.677333},{"c":11.755,"h":11.82,"l":11.64,"n":371,"o":11.68,"t":"2026-10-21T14:15:00Z","v":35452,"vw":11.714398},{"c":11.69,"h":11.75,"l":11.685,"n":389,"o":11.74,"t":"2026-10-21T14:30:00Z","v":15988,"vw":11.71861},{"c":11.63,"h":11.74,"l":11.63,"n":418,"o":11.685,"t":"2026-10-21T14:45:00Z","v":15479,"vw":11.700336},{"c":11.545,"h":11.61,"l":11.545,"n":270,"o":11.6,"t":"2026-10-21T15:00:00Z","v":10231,"vw":11.573033},{"c":11.515,"h":11.55,"l":11.48,"n":263,"o":11.505,"t":"2026-10-21T15:15:00Z","v":11379,"vw":11.504717},{"c":11.53,"h":11.555,"l":11.505,"n":177,"o":11.505,"t":"2026-10-21T15:30:00Z","v":6277,"vw":11.521209},{"c":11.555,"h":11.56,"l":11.5,"n":189,"o":11.515,"t":"2026-10-21T15:45:00Z","v":5909,"vw":11.528125},{"c":11.525,"h":11.56,"l":11.5,"n":279,"o":11.54,"t":"2026-10-21T16:00:00Z","v":11763,"vw":11.52596},{"c":11.44,"h":11.53,"l":11.43,"n":337,"o":11.53,"t":"2026-10-21T16:15:00Z","v":13817,"vw":11.488504},{"c":11.43,"h":11.51,"l":11.39,"n":377,"o":11.46,"t":"2026-10-21T16:30:00Z","v":16690,"vw":11.443184},{"c":11.37,"h":11.4698,"l":11.37,"n":206,"o":11.4698,"t":"2026-10-21T16:45:00Z","v":10178,"vw":11.433266},{"c":11.345,"h":11.35,"l":11.33,"n":126,"o":11.35,"t":"2026-10-21T17:00:00Z","v":5420,"vw":11.344322},{"c":11.365,"h":11.4,"l":11.32,"n":403,"o":11.345,"t":"2026-10-21T17:15:00Z","v":55583,"vw":11.369826},{"c":11.36,"h":11.39,"l":11.31,"n":265,"o":11.3691,"t":"2026-10-21T17:30:00Z","v":16494,"vw":11.36838},{"c":11.35,"h":11.36,"l":11.31,"n":343,"o":11.36,"t":"2026-10-21T17:45:00Z","v":14713,"vw":11.324878},{"c":11.36,"h":11.36,"l":11.3275,"n":311,"o":11.34,"t":"2026-10-21T18:00:00Z","v":11183,"vw":11.340422},{"c":11.275,"h":11.37,"l":11.27,"n":504,"o":11.36,"t":"2026-10-21T18:15:00Z","v":39732,"vw":11.311829},{"c":11.2909,"h":11.31,"l":11.275,"n":310,"o":11.275,"t":"2026-10-21T18:30:00Z","v":13893,"vw":11.296193},{"c":11.21,"h":11.3,"l":11.21,"n":532,"o":11.29,"t":"2026-10-21T18:45:00Z","v":26649,"vw":11.239935},{"c":11.215,"h":11.215,"l":11.15,"n":492,"o":11.21,"t":"2026-10-21T19:00:00Z","v":22041,"vw":11.177312},{"c":11.28,"h":11.28,"l":11.2,"n":751,"o":11.2,"t":"2026-10-21T19:15:00Z","v":35784,"vw":11.240775},{"c":11.28,"h":11.29,"l":11.24,"n":783,"o":11.28,"t":"2026-10-21T19:30:00Z","v":38832,"vw":11.259751},{"c":11.43,"h":11.45,"l":11.28,"n":2191,"o":11.28,"t":"2026-10-21T19:45:00Z","v":166771,"vw":11.40768},{"c":11.45,"h":11.45,"l":11.45,"n":16,"o":11.45,"t":"2026-10-21T20:00:00Z","v":180518,"vw":11.45},{"c":11.7169,"h":11.7169,"l":11.7169,"n":1,"o":11.7169,"t":"2026-10-21T21:15:00Z","v":500,"vw":11.7169},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-10-22T11:00:00Z","v":100,"vw":11.47},{"c":10.92,"h":11.22,"l":10.92,"n":260,"o":11.22,"t":"2026-10-22T13:30:00Z","v":28675,"vw":11.127193},{"c":10.995,"h":11.05,"l":10.91,"n":173,"o":10.91,"t":"2026-10-22T13:45:00Z","v":26492,"vw":11.005101},{"c":10.89,"h":11.0333,"l":10.875,"n":246,"o":11.01,"t":"2026-10-22T14:00:00Z","v":14804,"vw":10.926845},{"c":10.77,"h":10.96,"l":10.76,"n":360,"o":10.9125,"t":"2026-10-22T14:15:00Z","v":21974,"vw":10.879207},{"c":10.93,"h":10.93,"l":10.73,"n":265,"o":10.77,"t":"2026-10-22T14:30:00Z","v":17795,"vw":10.813794},{"c":10.75,"h":10.95,"l":10.75,"n":391,"o":10.92,"t":"2026-10-22T14:45:00Z","v":17273,"vw":10.847998},{"c":10.785,"h":10.87,"l":10.73,"n":709,"o":10.755,"t":"2026-10-22T15:00:00Z","v":41136,"vw":10.817794},{"c":10.81,"h":10.87,"l":10.78,"n":802,"o":10.79,"t":"2026-10-22T15:15:00Z","v":66952,"vw":10.807713},{"c":10.955,"h":11,"l":10.815,"n":473,"o":10.82,"t":"2026-10-22T15:30:00Z","v":37120,"vw":10.939685},{"c":10.97,"h":11,"l":10.84,"n":527,"o":10.955,"t":"2026-10-22T15:45:00Z","v":55834,"vw":10.918494},{"c":11.085,"h":11.09,"l":10.96,"n":844,"o":10.98,"t":"2026-10-22T16:00:00Z","v":124876,"vw":11.004663},{"c":11.11,"h":11.14,"l":11.07,"n":236,"o":11.07,"t":"2026-10-22T16:15:00Z","v":17518,"vw":11.100869},{"c":11.12,"h":11.17,"l":11.085,"n":228,"o":11.09,"t":"2026-10-22T16:30:00Z","v":12440,"vw":11.124631},{"c":11.1,"h":11.16,"l":11.075,"n":426,"o":11.1,"t":"2026-10-22T16:45:00Z","v":41983,"vw":11.094171},{"c":11.18,"h":11.18,"l":11.07,"n":367,"o":11.11,"t":"2026-10-22T17:00:00Z","v":24362,"vw":11.102627},{"c":11.13,"h":11.15,"l":11.11,"n":267,"o":11.14,"t":"2026-10-22T17:15:00Z","v":17234,"vw":11.128454},{"c":11.07,"h":11.12,"l":11.06,"n":248,"o":11.115,"t":"2026-10-22T17:30:00Z","v":14800,"vw":11.092751},{"c":11.065,"h":11.1,"l":11.055,"n":297,"o":11.07,"t":"2026-10-22T17:45:00Z","v":18087,"vw":11.077492},{"c":11.04,"h":11.08,"l":11.01,"n":346,"o":11.06,"t":"2026-10-22T18:00:00Z","v":20140,"vw":11.041316},{"c":11.025,"h":11.04,"l":11.025,"n":32,"o":11.04,"t":"2026-10-22T18:15:00Z","v":1794,"vw":11.033636}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1645589791544773,"strike":19.100011758338287,"iv":1.2763718930760255,"gamma":0.04568941821391561,"theta":-0.01223248463769623,"vega":0.005464066845111625,"rho":0.0007342244889227057,"breakevenPct":74.65612635986186},{"delta":0.15,"premium":0.375,"strike":22.67958422712501,"iv":1.9376020925072743,"gamma":0.038647881450088184,"theta":-0.024322680259064974,"vega":0.007262938602579478,"rho":0.001009396156322191,"breakevenPct":109.01708274818685},{"delta":0.2,"premium":0.39567551339053997,"strike":16.5189383931352,"iv":1.3585081844169569,"gamma":0.06682170165395859,"theta":-0.02051077212620576,"vega":0.008720985614259739,"rho":0.00142980555787697,"breakevenPct":53.35098736650719},{"delta":0.25,"premium":0.39832605333078613,"strike":14.066957866768554,"iv":1.001119203680036,"gamma":0.1046518059380962,"theta":-0.0170212150153329,"vega":0.00980574453282038,"rho":0.001854057148980801,"breakevenPct":31.144913146866195},{"delta":0.3,"premium":0.44652317880794695,"strike":12.913907284768213,"iv":0.8473324503311259,"gamma":0.13141324503311258,"theta":-0.0160635761589404,"vega":0.010729139072847681,"rho":0.002251662601662919,"breakevenPct":21.12810937059076},{"delta":0.35,"premium":0.5499999999999999,"strike":12.5,"iv":0.8422000000000001,"gamma":0.13965,"theta":-0.01685,"vega":0.011349999999999999,"rho":0.002606643509830334,"breakevenPct":18.313689936536733},{"delta":0.4,"premium":0.6534768211920531,"strike":12.086092715231787,"iv":0.8370675496688741,"gamma":0.14788675496688744,"theta":-0.017636423841059602,"vega":0.011970860927152318,"rho":0.002961624417997749,"breakevenPct":15.499270502482704},{"delta":0.45,"premium":0.7890243902439025,"strike":11.731707317073171,"iv":0.8438878048780487,"gamma":0.1488219512195122,"theta":-0.01809512195121951,"vega":0.012153658536585366,"rho":0.0032932891469577602,"breakevenPct":13.515246666519259},{"delta":0.5,"premium":0.9329945799457995,"strike":11.392953929539296,"iv":0.8538471544715447,"gamma":0.14783956639566395,"theta":-0.018467750677506774,"vega":0.01222140921409214,"rho":0.0036188304349138063,"breakevenPct":11.749306522983641},{"delta":0.55,"premium":1.0769647696476965,"strike":11.05420054200542,"iv":0.8638065040650406,"gamma":0.1468571815718157,"theta":-0.018840379403794037,"vega":0.012289159891598915,"rho":0.003944371722869853,"breakevenPct":9.983366379448025},{"delta":0.6,"premium":1.2397205588822353,"strike":10.72055888223553,"iv":0.8560946107784431,"gamma":0.14278782435129742,"theta":-0.018089620758483034,"vega":0.011852894211576847,"rho":0.0042558757613270935,"breakevenPct":8.434083781666049},{"delta":0.65,"premium":1.4060545575515635,"strike":10.387890884896873,"iv":0.8450167664670658,"gamma":0.13813047238855622,"theta":-0.017124883566200934,"vega":0.011320625415834996,"rho":0.004564706037975038,"breakevenPct":6.9260692878371435},{"delta":0.7,"premium":1.5723885562208912,"strike":10.055222887558218,"iv":0.8339389221556885,"gamma":0.13347312042581505,"theta":-0.01616014637391883,"vega":0.010788356620093148,"rho":0.004873536314622982,"breakevenPct":5.418054794008242},{"delta":0.75,"premium":1.9103255813953486,"strike":9.612093023255815,"iv":0.8810926511627907,"gamma":0.11586483720930234,"theta":-0.015379348837209303,"vega":0.009769023255813953,"rho":0.005049151496166372,"breakevenPct":4.464357249783893},{"delta":0.8,"premium":2.282418604651163,"strike":9.146976744186047,"iv":0.9398368372093024,"gamma":0.0956787906976744,"theta":-0.014635162790697672,"vega":0.00865274418604651,"rho":0.0051982514429527405,"breakevenPct":3.6209913765839534},{"delta":0.85,"premium":3.1279351947913465,"strike":8.233752426535425,"iv":1.1547288372053175,"gamma":0.06921271676876228,"theta":-0.014244395870589628,"vega":0.007136234237508312,"rho":0.004972739664248152,"breakevenPct":3.0071407191910464},{"delta":0.9,"premium":4.192167935714368,"strike":7.113507436090139,"iv":1.441759300955782,"gamma":0.039845343623677865,"theta":-0.014016904453323004,"vega":0.0054348223040409285,"rho":0.004574161649790429,"breakevenPct":2.499323407112496}],"put":[{"delta":0.1,"premium":0.375,"strike":6.308341335360868,"iv":1.9878669200724441,"gamma":0.028812908094423502,"theta":-0.018309027927540675,"vega":0.0054569881832534995,"rho":-0.0011917558076321958,"breakevenPct":46.20724083988333},{"delta":0.15,"premium":0.34657642511467746,"strike":8.22738859908258,"iv":1.2211143212992448,"gamma":0.06397523338739473,"theta":-0.014911118418827595,"vega":0.007254003375095081,"rho":-0.0016222342222117114,"breakevenPct":28.551113563300966},{"delta":0.2,"premium":0.3376712328767124,"strike":9.292237442922374,"iv":0.842783105022831,"gamma":0.104475799086758,"theta":-0.012056621004566212,"vega":0.008505936073059361,"rho":-0.002068705411718895,"breakevenPct":18.816262828235153},{"delta":0.25,"premium":0.45182648401826486,"strike":9.672754946727549,"iv":0.842630898021309,"gamma":0.11889741248097413,"theta":-0.013692846270928464,"vega":0.009685540334855403,"rho":-0.002605007136228259,"breakevenPct":16.401373864829694},{"delta":0.3,"premium":0.5684089414858646,"strike":10.046022353714662,"iv":0.8403369493754109,"gamma":0.13261163708086784,"theta":-0.015150624589086129,"vega":0.010773635765943458,"rho":-0.0031429715909651735,"breakevenPct":14.074221104000028},{"delta":0.35,"premium":0.6999013806706114,"strike":10.37475345167653,"iv":0.8248865877712032,"gamma":0.14198047337278105,"theta":-0.015512228796844182,"vega":0.011299605522682445,"rho":-0.003691149959957043,"breakevenPct":12.28601930185025},{"delta":0.4,"premium":0.8313938198553583,"strike":10.703484549638397,"iv":0.8094362261669954,"gamma":0.1513493096646943,"theta":-0.015873833004602236,"vega":0.011825575279421434,"rho":-0.004239328328948912,"breakevenPct":10.497817499700467},{"delta":0.45,"premium":0.9662938331318017,"strike":11.02962515114873,"iv":0.7940454050785973,"gamma":0.15996293833131803,"theta":-0.016149637243047157,"vega":0.012288149939540508,"rho":-0.004790015991028983,"breakevenPct":8.763995303563645},{"delta":0.5,"premium":1.1325574365175333,"strike":11.331922611850061,"iv":0.779202599758162,"gamma":0.16162557436517533,"theta":-0.0156357315598549,"vega":0.012167230955259976,"rho":-0.005363799391533112,"breakevenPct":7.530687440321594},{"delta":0.55,"premium":1.298821039903265,"strike":11.63422007255139,"iv":0.7643597944377267,"gamma":0.16328821039903266,"theta":-0.015121825876662637,"vega":0.012046311970979445,"rho":-0.0059375827920372425,"breakevenPct":6.297379577079541},{"delta":0.6,"premium":1.4650846432889963,"strike":11.93651753325272,"iv":0.7495169891172914,"gamma":0.16495084643288996,"theta":-0.014607920193470375,"vega":0.011925392986698913,"rho":-0.006511366192541371,"breakevenPct":5.064071713837491},{"delta":0.65,"premium":1.7696245733788394,"strike":12.33703071672355,"iv":0.7632515358361774,"gamma":0.15478464163822525,"theta":-0.014028156996587032,"vega":0.011360750853242322,"rho":-0.007192233273206442,"breakevenPct":4.1939606224414305},{"delta":0.7,"premium":2.110921501706484,"strike":12.763651877133105,"iv":0.7845825938566553,"gamma":0.14147406143344712,"theta":-0.013430887372013653,"vega":0.010678156996587033,"rho":-0.00790156563593961,"breakevenPct":3.420395508371522},{"delta":0.75,"premium":2.639268092105263,"strike":13.366776315789474,"iv":0.8342513157894736,"gamma":0.1228766447368421,"theta":-0.012953289473684211,"vega":0.009823190789473683,"rho":-0.00875889069990667,"breakevenPct":2.7424458414849426},{"delta":0.8,"premium":3.364177040110651,"strike":14.159059474412173,"iv":0.8984547717842323,"gamma":0.09974619640387272,"theta":-0.012127385892116179,"vega":0.008665975103734437,"rho":-0.009772158333096932,"breakevenPct":2.131618909324365},{"delta":0.85,"premium":3.969294605809128,"strike":14.850622406639005,"iv":0.8934755186721991,"gamma":0.0834253112033195,"theta":-0.009637759336099587,"vega":0.007213692946058092,"rho":-0.010692065375823937,"breakevenPct":1.3478893850419178},{"delta":0.9,"premium":5.9574675324675335,"strike":16.9025974025974,"iv":1.049761038961039,"gamma":0.053705194805194804,"theta":-0.008185064935064936,"vega":0.005416883116883117,"rho":-0.012713899319001763,"breakevenPct":0.7694481402550303}]},"raw":{"call":[{"delta":0.1,"premium":0.1645589791544773,"strike":19.100011758338287,"iv":1.2763718930760255,"gamma":0.04568941821391561,"theta":-0.01223248463769623,"vega":0.005464066845111625,"rho":0.0007342244889227057,"breakevenPct":74.65612635986186},{"delta":0.15,"premium":0.375,"strike":22.67958422712501,"iv":1.9376020925072743,"gamma":0.038647881450088184,"theta":-0.024322680259064974,"vega":0.007262938602579478,"rho":0.001009396156322191,"breakevenPct":109.01708274818685},{"delta":0.2,"premium":0.39567551339053997,"strike":16.5189383931352,"iv":1.3585081844169569,"gamma":0.06682170165395859,"theta":-0.02051077212620576,"vega":0.008720985614259739,"rho":0.00142980555787697,"breakevenPct":53.35098736650719},{"delta":0.25,"premium":0.39832605333078613,"strike":14.066957866768554,"iv":1.001119203680036,"gamma":0.1046518059380962,"theta":-0.0170212150153329,"vega":0.00980574453282038,"rho":0.001854057148980801,"breakevenPct":31.144913146866195},{"delta":0.3,"premium":0.44652317880794695,"strike":12.913907284768213,"iv":0.8473324503311259,"gamma":0.13141324503311258,"theta":-0.0160635761589404,"vega":0.010729139072847681,"rho":0.002251662601662919,"breakevenPct":21.12810937059076},{"delta":0.35,"premium":0.5499999999999999,"strike":12.5,"iv":0.8422000000000001,"gamma":0.13965,"theta":-0.01685,"vega":0.011349999999999999,"rho":0.002606643509830334,"breakevenPct":18.313689936536733},{"delta":0.4,"premium":0.6534768211920531,"strike":12.086092715231787,"iv":0.8370675496688741,"gamma":0.14788675496688744,"theta":-0.017636423841059602,"vega":0.011970860927152318,"rho":0.002961624417997749,"breakevenPct":15.499270502482704},{"delta":0.45,"premium":0.7890243902439025,"strike":11.731707317073171,"iv":0.8438878048780487,"gamma":0.1488219512195122,"theta":-0.01809512195121951,"vega":0.012153658536585366,"rho":0.0032932891469577602,"breakevenPct":13.515246666519259},{"delta":0.5,"premium":0.9329945799457995,"strike":11.392953929539296,"iv":0.8538471544715447,"gamma":0.14783956639566395,"theta":-0.018467750677506774,"vega":0.01222140921409214,"rho":0.0036188304349138063,"breakevenPct":11.749306522983641},{"delta":0.55,"premium":1.0769647696476965,"strike":11.05420054200542,"iv":0.8638065040650406,"gamma":0.1468571815718157,"theta":-0.018840379403794037,"vega":0.012289159891598915,"rho":0.003944371722869853,"breakevenPct":9.983366379448025},{"delta":0.6,"premium":1.2397205588822353,"strike":10.72055888223553,"iv":0.8560946107784431,"gamma":0.14278782435129742,"theta":-0.018089620758483034,"vega":0.011852894211576847,"rho":0.0042558757613270935,"breakevenPct":8.434083781666049},{"delta":0.65,"premium":1.4060545575515635,"strike":10.387890884896873,"iv":0.8450167664670658,"gamma":0.13813047238855622,"theta":-0.017124883566200934,"vega":0.011320625415834996,"rho":0.004564706037975038,"breakevenPct":6.9260692878371435},{"delta":0.7,"premium":1.5723885562208912,"strike":10.055222887558218,"iv":0.8339389221556885,"gamma":0.13347312042581505,"theta":-0.01616014637391883,"vega":0.010788356620093148,"rho":0.004873536314622982,"breakevenPct":5.418054794008242},{"delta":0.75,"premium":1.9103255813953486,"strike":9.612093023255815,"iv":0.8810926511627907,"gamma":0.11586483720930234,"theta":-0.015379348837209303,"vega":0.009769023255813953,"rho":0.005049151496166372,"breakevenPct":4.464357249783893},{"delta":0.8,"premium":2.282418604651163,"strike":9.146976744186047,"iv":0.9398368372093024,"gamma":0.0956787906976744,"theta":-0.014635162790697672,"vega":0.00865274418604651,"rho":0.0051982514429527405,"breakevenPct":3.6209913765839534},{"delta":0.85,"premium":3.1279351947913465,"strike":8.233752426535425,"iv":1.1547288372053175,"gamma":0.06921271676876228,"theta":-0.014244395870589628,"vega":0.007136234237508312,"rho":0.004972739664248152,"breakevenPct":3.0071407191910464},{"delta":0.9,"premium":4.192167935714368,"strike":7.113507436090139,"iv":1.441759300955782,"gamma":0.039845343623677865,"theta":-0.014016904453323004,"vega":0.0054348223040409285,"rho":0.004574161649790429,"breakevenPct":2.499323407112496}],"put":[{"delta":0.1,"premium":0.375,"strike":6.308341335360868,"iv":1.9878669200724441,"gamma":0.028812908094423502,"theta":-0.018309027927540675,"vega":0.0054569881832534995,"rho":-0.0011917558076321958,"breakevenPct":46.20724083988333},{"delta":0.15,"premium":0.34657642511467746,"strike":8.22738859908258,"iv":1.2211143212992448,"gamma":0.06397523338739473,"theta":-0.014911118418827595,"vega":0.007254003375095081,"rho":-0.0016222342222117114,"breakevenPct":28.551113563300966},{"delta":0.2,"premium":0.3376712328767124,"strike":9.292237442922374,"iv":0.842783105022831,"gamma":0.104475799086758,"theta":-0.012056621004566212,"vega":0.008505936073059361,"rho":-0.002068705411718895,"breakevenPct":18.816262828235153},{"delta":0.25,"premium":0.45182648401826486,"strike":9.672754946727549,"iv":0.842630898021309,"gamma":0.11889741248097413,"theta":-0.013692846270928464,"vega":0.009685540334855403,"rho":-0.002605007136228259,"breakevenPct":16.401373864829694},{"delta":0.3,"premium":0.5684089414858646,"strike":10.046022353714662,"iv":0.8403369493754109,"gamma":0.13261163708086784,"theta":-0.015150624589086129,"vega":0.010773635765943458,"rho":-0.0031429715909651735,"breakevenPct":14.074221104000028},{"delta":0.35,"premium":0.6999013806706114,"strike":10.37475345167653,"iv":0.8248865877712032,"gamma":0.14198047337278105,"theta":-0.015512228796844182,"vega":0.011299605522682445,"rho":-0.003691149959957043,"breakevenPct":12.28601930185025},{"delta":0.4,"premium":0.8313938198553583,"strike":10.703484549638397,"iv":0.8094362261669954,"gamma":0.1513493096646943,"theta":-0.015873833004602236,"vega":0.011825575279421434,"rho":-0.004239328328948912,"breakevenPct":10.497817499700467},{"delta":0.45,"premium":0.9662938331318017,"strike":11.02962515114873,"iv":0.7940454050785973,"gamma":0.15996293833131803,"theta":-0.016149637243047157,"vega":0.012288149939540508,"rho":-0.004790015991028983,"breakevenPct":8.763995303563645},{"delta":0.5,"premium":1.1325574365175333,"strike":11.331922611850061,"iv":0.779202599758162,"gamma":0.16162557436517533,"theta":-0.0156357315598549,"vega":0.012167230955259976,"rho":-0.005363799391533112,"breakevenPct":7.530687440321594},{"delta":0.55,"premium":1.298821039903265,"strike":11.63422007255139,"iv":0.7643597944377267,"gamma":0.16328821039903266,"theta":-0.015121825876662637,"vega":0.012046311970979445,"rho":-0.0059375827920372425,"breakevenPct":6.297379577079541},{"delta":0.6,"premium":1.4650846432889963,"strike":11.93651753325272,"iv":0.7495169891172914,"gamma":0.16495084643288996,"theta":-0.014607920193470375,"vega":0.011925392986698913,"rho":-0.006511366192541371,"breakevenPct":5.064071713837491},{"delta":0.65,"premium":1.7696245733788394,"strike":12.33703071672355,"iv":0.7632515358361774,"gamma":0.15478464163822525,"theta":-0.014028156996587032,"vega":0.011360750853242322,"rho":-0.007192233273206442,"breakevenPct":4.1939606224414305},{"delta":0.7,"premium":2.110921501706484,"strike":12.763651877133105,"iv":0.7845825938566553,"gamma":0.14147406143344712,"theta":-0.013430887372013653,"vega":0.010678156996587033,"rho":-0.00790156563593961,"breakevenPct":3.420395508371522},{"delta":0.75,"premium":2.639268092105263,"strike":13.366776315789474,"iv":0.8342513157894736,"gamma":0.1228766447368421,"theta":-0.012953289473684211,"vega":0.009823190789473683,"rho":-0.00875889069990667,"breakevenPct":2.7424458414849426},{"delta":0.8,"premium":3.364177040110651,"strike":14.159059474412173,"iv":0.8984547717842323,"gamma":0.09974619640387272,"theta":-0.012127385892116179,"vega":0.008665975103734437,"rho":-0.009772158333096932,"breakevenPct":2.131618909324365},{"delta":0.85,"premium":3.969294605809128,"strike":14.850622406639005,"iv":0.8934755186721991,"gamma":0.0834253112033195,"theta":-0.009637759336099587,"vega":0.007213692946058092,"rho":-0.010692065375823937,"breakevenPct":1.3478893850419178},{"delta":0.9,"premium":5.9574675324675335,"strike":16.9025974025974,"iv":1.049761038961039,"gamma":0.053705194805194804,"theta":-0.008185064935064936,"vega":0.005416883116883117,"rho":-0.012713899319001763,"breakevenPct":0.7694481402550303}]}},"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"}}