{"symbol":"IART","url":"https://intraalpha.com/companies/IART","capturedAt":"2026-10-22T14:39:21.650Z","state":"ready","quote":{"symbol":"IART","last_price":11.88,"prev_close":11.84,"regular_close":11.88,"change":0.04,"change_pct":0.3378,"regular_change":0.04,"regular_change_pct":0.3378,"extended_change":0,"extended_change_pct":0,"bid":11.86,"ask":11.9,"bid_size":100,"ask_size":100,"volume":234291,"vwap":11.994153,"open":11.69,"high":12.245,"low":11.66,"close":11.88,"trade_count":2881,"last_trade_at":"2026-10-22T14:38:56.286397908Z","last_quote_at":"2026-10-22T14:38:50.021153928Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:39:19.14118816-04:00","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":"IART","fetched_at":"2026-10-22T14:39:19.392616+00:00","name":"Integra LifeSciences Holdings","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Integra LifeSciences Holdings Corporation develops, manufactures, and markets surgical implants and medical instruments for use in neurosurgery, limb reconstruction, orthopedics, and general surgery. The company is headquartered in Princeton, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":920826000,"ebitda":316918000,"pe_ratio":69.65,"peg_ratio":0.713,"book_value":13.4,"dividend_per_share":null,"dividend_yield":null,"eps":0.17,"revenue_ttm":1647666000,"gross_profit_ttm":937065000,"profit_margin":-0.0044,"operating_margin_ttm":0.0962,"return_on_assets_ttm":0.0283,"return_on_equity_ttm":-0.007,"quarterly_earnings_growth":0.004,"quarterly_revenue_growth":0.008,"analyst_target_price":17.44,"analyst_number":1,"beta":1.211,"fifty_two_week_high":20.49,"fifty_two_week_low":8.7,"fifty_day_ma":15.57,"two_hundred_day_ma":14.09,"shares_outstanding":77773000,"forward_pe":6,"price_to_sales":0.559,"price_to_book":1.194,"ev_to_revenue":1.81,"ev_to_ebitda":12.16},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:39:19.392616+00:00"},"optionObservedAt":"2026-10-22T14:30:10.147Z","bars":[{"c":13.35,"h":14,"l":13.29,"n":79,"o":13.29,"t":"2026-10-15T08:10:00Z","v":12741,"vw":13.695928},{"c":13.0641,"h":13.4,"l":13.0641,"n":44,"o":13.29,"t":"2026-10-15T08:50:00Z","v":4816,"vw":13.319116},{"c":13.2,"h":13.21,"l":13.2,"n":13,"o":13.2,"t":"2026-10-15T12:10:00Z","v":895,"vw":13.202262},{"c":13.24,"h":13.24,"l":13.24,"n":2,"o":13.24,"t":"2026-10-15T12:15:00Z","v":158,"vw":13.24},{"c":13.22,"h":13.22,"l":13.22,"n":2,"o":13.22,"t":"2026-10-15T13:20:00Z","v":242,"vw":13.22},{"c":13.35,"h":13.55,"l":13.35,"n":124,"o":13.38,"t":"2026-10-15T13:30:00Z","v":22879,"vw":13.409456},{"c":13.355,"h":13.435,"l":13.285,"n":119,"o":13.39,"t":"2026-10-15T13:35:00Z","v":6047,"vw":13.322303},{"c":13.385,"h":13.44,"l":13.305,"n":39,"o":13.305,"t":"2026-10-15T13:40:00Z","v":1819,"vw":13.378937},{"c":13.44,"h":13.485,"l":13.385,"n":142,"o":13.385,"t":"2026-10-15T13:45:00Z","v":13588,"vw":13.400996},{"c":13.51,"h":13.52,"l":13.44,"n":161,"o":13.44,"t":"2026-10-15T13:50:00Z","v":8820,"vw":13.487687},{"c":13.525,"h":13.55,"l":13.47,"n":96,"o":13.47,"t":"2026-10-15T13:55:00Z","v":6126,"vw":13.526414},{"c":13.59,"h":13.6,"l":13.53,"n":152,"o":13.53,"t":"2026-10-15T14:00:00Z","v":10944,"vw":13.551727},{"c":13.56,"h":13.595,"l":13.56,"n":271,"o":13.57,"t":"2026-10-15T14:05:00Z","v":7956,"vw":13.57784},{"c":13.56,"h":13.575,"l":13.52,"n":265,"o":13.55,"t":"2026-10-15T14:10:00Z","v":13257,"vw":13.546291},{"c":13.5401,"h":13.565,"l":13.54,"n":159,"o":13.55,"t":"2026-10-15T14:15:00Z","v":15983,"vw":13.551308},{"c":13.585,"h":13.595,"l":13.555,"n":305,"o":13.555,"t":"2026-10-15T14:20:00Z","v":10243,"vw":13.579851},{"c":13.55,"h":13.6,"l":13.55,"n":220,"o":13.585,"t":"2026-10-15T14:25:00Z","v":8067,"vw":13.578446},{"c":13.56,"h":13.64,"l":13.55,"n":258,"o":13.55,"t":"2026-10-15T14:30:00Z","v":15522,"vw":13.585114},{"c":13.625,"h":13.625,"l":13.57,"n":70,"o":13.57,"t":"2026-10-15T14:35:00Z","v":2547,"vw":13.597131},{"c":13.6,"h":13.63,"l":13.6,"n":105,"o":13.63,"t":"2026-10-15T14:40:00Z","v":3924,"vw":13.614228},{"c":13.6,"h":13.61,"l":13.59,"n":154,"o":13.61,"t":"2026-10-15T14:45:00Z","v":4708,"vw":13.602303},{"c":13.61,"h":13.61,"l":13.59,"n":228,"o":13.61,"t":"2026-10-15T14:50:00Z","v":15226,"vw":13.599428},{"c":13.605,"h":13.62,"l":13.595,"n":127,"o":13.6,"t":"2026-10-15T14:55:00Z","v":7739,"vw":13.605834},{"c":13.61,"h":13.615,"l":13.56,"n":217,"o":13.58,"t":"2026-10-15T15:00:00Z","v":8109,"vw":13.583272},{"c":13.56,"h":13.6,"l":13.53,"n":146,"o":13.6,"t":"2026-10-15T15:05:00Z","v":6048,"vw":13.564485},{"c":13.565,"h":13.565,"l":13.55,"n":83,"o":13.56,"t":"2026-10-15T15:10:00Z","v":3142,"vw":13.558156},{"c":13.52,"h":13.5773,"l":13.49,"n":140,"o":13.565,"t":"2026-10-15T15:15:00Z","v":6769,"vw":13.537865},{"c":13.503678,"h":13.51,"l":13.48,"n":108,"o":13.51,"t":"2026-10-15T15:20:00Z","v":4965,"vw":13.498984},{"c":13.51,"h":13.51,"l":13.48,"n":121,"o":13.49,"t":"2026-10-15T15:25:00Z","v":6896,"vw":13.497504},{"c":13.53,"h":13.53,"l":13.49,"n":115,"o":13.51,"t":"2026-10-15T15:30:00Z","v":7130,"vw":13.506722},{"c":13.55,"h":13.55,"l":13.52,"n":123,"o":13.52,"t":"2026-10-15T15:35:00Z","v":4407,"vw":13.532618},{"c":13.51,"h":13.56,"l":13.51,"n":75,"o":13.54,"t":"2026-10-15T15:40:00Z","v":3718,"vw":13.539157},{"c":13.52,"h":13.54,"l":13.52,"n":47,"o":13.526121,"t":"2026-10-15T15:45:00Z","v":1722,"vw":13.528027},{"c":13.59,"h":13.61,"l":13.54,"n":193,"o":13.54,"t":"2026-10-15T15:50:00Z","v":7403,"vw":13.573727},{"c":13.62,"h":13.63,"l":13.61,"n":100,"o":13.62,"t":"2026-10-15T15:55:00Z","v":4124,"vw":13.62},{"c":13.62,"h":13.63,"l":13.62,"n":106,"o":13.625,"t":"2026-10-15T16:00:00Z","v":4326,"vw":13.622214},{"c":13.585,"h":13.62,"l":13.55,"n":166,"o":13.62,"t":"2026-10-15T16:05:00Z","v":9753,"vw":13.582989},{"c":13.59,"h":13.6,"l":13.58,"n":98,"o":13.58,"t":"2026-10-15T16:10:00Z","v":3517,"vw":13.58875},{"c":13.535,"h":13.59,"l":13.53,"n":242,"o":13.59,"t":"2026-10-15T16:15:00Z","v":15318,"vw":13.554742},{"c":13.51,"h":13.55,"l":13.51,"n":117,"o":13.55,"t":"2026-10-15T16:20:00Z","v":5663,"vw":13.53593},{"c":13.515,"h":13.515,"l":13.475,"n":183,"o":13.515,"t":"2026-10-15T16:25:00Z","v":9007,"vw":13.4893},{"c":13.48,"h":13.51,"l":13.48,"n":123,"o":13.51,"t":"2026-10-15T16:30:00Z","v":6278,"vw":13.492631},{"c":13.49,"h":13.5,"l":13.48,"n":84,"o":13.48,"t":"2026-10-15T16:35:00Z","v":3631,"vw":13.488056},{"c":13.46,"h":13.5,"l":13.46,"n":140,"o":13.49,"t":"2026-10-15T16:40:00Z","v":7372,"vw":13.477423},{"c":13.46,"h":13.47,"l":13.45,"n":130,"o":13.46,"t":"2026-10-15T16:45:00Z","v":6210,"vw":13.459318},{"c":13.47,"h":13.47,"l":13.46,"n":75,"o":13.47,"t":"2026-10-15T16:50:00Z","v":3167,"vw":13.468302},{"c":13.47,"h":13.48,"l":13.46,"n":115,"o":13.47,"t":"2026-10-15T16:55:00Z","v":4619,"vw":13.47009},{"c":13.465,"h":13.48,"l":13.455,"n":165,"o":13.46,"t":"2026-10-15T17:00:00Z","v":7112,"vw":13.464218},{"c":13.46,"h":13.4799,"l":13.45,"n":122,"o":13.46,"t":"2026-10-15T17:05:00Z","v":6182,"vw":13.463302},{"c":13.465,"h":13.5,"l":13.465,"n":272,"o":13.47,"t":"2026-10-15T17:10:00Z","v":11224,"vw":13.479367},{"c":13.47,"h":13.475,"l":13.46,"n":106,"o":13.47,"t":"2026-10-15T17:15:00Z","v":3957,"vw":13.469427},{"c":13.46,"h":13.48,"l":13.46,"n":137,"o":13.48,"t":"2026-10-15T17:20:00Z","v":4999,"vw":13.466795},{"c":13.465,"h":13.475,"l":13.45,"n":218,"o":13.46,"t":"2026-10-15T17:25:00Z","v":9947,"vw":13.461191},{"c":13.515,"h":13.515,"l":13.46,"n":335,"o":13.465,"t":"2026-10-15T17:30:00Z","v":10180,"vw":13.479409},{"c":13.52,"h":13.52,"l":13.5,"n":74,"o":13.515,"t":"2026-10-15T17:35:00Z","v":4098,"vw":13.509005},{"c":13.5,"h":13.52,"l":13.49,"n":102,"o":13.51,"t":"2026-10-15T17:40:00Z","v":6885,"vw":13.50288},{"c":13.52,"h":13.525,"l":13.5,"n":167,"o":13.5,"t":"2026-10-15T17:45:00Z","v":13062,"vw":13.508923},{"c":13.515,"h":13.52,"l":13.5,"n":102,"o":13.51,"t":"2026-10-15T17:50:00Z","v":5562,"vw":13.510946},{"c":13.5,"h":13.515,"l":13.5,"n":190,"o":13.515,"t":"2026-10-15T17:55:00Z","v":9259,"vw":13.508536},{"c":13.43,"h":13.49,"l":13.43,"n":263,"o":13.49,"t":"2026-10-15T18:00:00Z","v":11881,"vw":13.456124},{"c":13.38,"h":13.42,"l":13.38,"n":241,"o":13.42,"t":"2026-10-15T18:05:00Z","v":12046,"vw":13.397232},{"c":13.36,"h":13.38,"l":13.36,"n":221,"o":13.38,"t":"2026-10-15T18:10:00Z","v":9955,"vw":13.376585},{"c":13.4,"h":13.405,"l":13.35,"n":287,"o":13.36,"t":"2026-10-15T18:15:00Z","v":14782,"vw":13.380182},{"c":13.395,"h":13.4,"l":13.39,"n":129,"o":13.4,"t":"2026-10-15T18:20:00Z","v":5560,"vw":13.393294},{"c":13.4,"h":13.405,"l":13.38,"n":168,"o":13.39,"t":"2026-10-15T18:25:00Z","v":9753,"vw":13.391455},{"c":13.41,"h":13.41,"l":13.39,"n":189,"o":13.4,"t":"2026-10-15T18:30:00Z","v":9351,"vw":13.401907},{"c":13.43,"h":13.43,"l":13.39,"n":199,"o":13.4,"t":"2026-10-15T18:35:00Z","v":9435,"vw":13.407195},{"c":13.44,"h":13.45,"l":13.43,"n":250,"o":13.43,"t":"2026-10-15T18:40:00Z","v":12050,"vw":13.441156},{"c":13.46,"h":13.465,"l":13.44,"n":168,"o":13.45,"t":"2026-10-15T18:45:00Z","v":7846,"vw":13.454861},{"c":13.54,"h":13.54,"l":13.45,"n":281,"o":13.45,"t":"2026-10-15T18:50:00Z","v":19301,"vw":13.503146},{"c":13.57,"h":13.59,"l":13.54,"n":253,"o":13.54,"t":"2026-10-15T18:55:00Z","v":14468,"vw":13.562872},{"c":13.62,"h":13.62,"l":13.53,"n":310,"o":13.57,"t":"2026-10-15T19:00:00Z","v":25898,"vw":13.564491},{"c":13.6,"h":13.62,"l":13.6,"n":184,"o":13.62,"t":"2026-10-15T19:05:00Z","v":11559,"vw":13.609932},{"c":13.54,"h":13.6,"l":13.54,"n":303,"o":13.6,"t":"2026-10-15T19:10:00Z","v":18398,"vw":13.578619},{"c":13.545,"h":13.55,"l":13.52,"n":199,"o":13.52,"t":"2026-10-15T19:15:00Z","v":9899,"vw":13.538113},{"c":13.555,"h":13.56,"l":13.545,"n":233,"o":13.545,"t":"2026-10-15T19:20:00Z","v":14427,"vw":13.553281},{"c":13.54,"h":13.56,"l":13.52,"n":485,"o":13.56,"t":"2026-10-15T19:25:00Z","v":22862,"vw":13.534228},{"c":13.56,"h":13.57,"l":13.54,"n":320,"o":13.54,"t":"2026-10-15T19:30:00Z","v":21557,"vw":13.554751},{"c":13.52,"h":13.565,"l":13.505,"n":339,"o":13.56,"t":"2026-10-15T19:35:00Z","v":19236,"vw":13.52869},{"c":13.51,"h":13.525,"l":13.5,"n":454,"o":13.525,"t":"2026-10-15T19:40:00Z","v":24039,"vw":13.515387},{"c":13.525,"h":13.545,"l":13.515,"n":408,"o":13.515,"t":"2026-10-15T19:45:00Z","v":26463,"vw":13.527347},{"c":13.575,"h":13.6,"l":13.51,"n":1133,"o":13.525,"t":"2026-10-15T19:50:00Z","v":65839,"vw":13.546236},{"c":13.525,"h":13.59,"l":13.52,"n":1912,"o":13.59,"t":"2026-10-15T19:55:00Z","v":146769,"vw":13.553977},{"c":13.53,"h":13.53,"l":13.53,"n":19,"o":13.53,"t":"2026-10-15T20:00:00Z","v":195339,"vw":13.53},{"c":13.53,"h":13.53,"l":13.53,"n":1,"o":13.53,"t":"2026-10-15T20:25:00Z","v":154536,"vw":13.53},{"c":13.7,"h":13.8,"l":13.45,"n":62,"o":13.62,"t":"2026-10-16T08:15:00Z","v":4116,"vw":13.652729},{"c":13.62,"h":13.62,"l":13.62,"n":2,"o":13.62,"t":"2026-10-16T10:15:00Z","v":455,"vw":13.62},{"c":13.77,"h":13.81,"l":13.65,"n":35,"o":13.65,"t":"2026-10-16T13:30:00Z","v":14372,"vw":13.659395},{"c":13.78,"h":13.79,"l":13.73,"n":23,"o":13.79,"t":"2026-10-16T13:35:00Z","v":751,"vw":13.751912},{"c":13.77,"h":13.78,"l":13.715,"n":50,"o":13.715,"t":"2026-10-16T13:40:00Z","v":2338,"vw":13.760443},{"c":13.735,"h":13.8,"l":13.73,"n":86,"o":13.8,"t":"2026-10-16T13:45:00Z","v":4777,"vw":13.777944},{"c":13.78,"h":13.78,"l":13.715,"n":113,"o":13.72,"t":"2026-10-16T13:50:00Z","v":8001,"vw":13.760407},{"c":13.79,"h":13.8,"l":13.74,"n":135,"o":13.78,"t":"2026-10-16T13:55:00Z","v":6978,"vw":13.758466},{"c":13.77,"h":13.83,"l":13.75,"n":102,"o":13.8,"t":"2026-10-16T14:00:00Z","v":5304,"vw":13.797021},{"c":13.75,"h":13.79,"l":13.74,"n":99,"o":13.78,"t":"2026-10-16T14:05:00Z","v":4316,"vw":13.768095},{"c":13.695,"h":13.75,"l":13.69,"n":146,"o":13.74,"t":"2026-10-16T14:10:00Z","v":5804,"vw":13.720335},{"c":13.71,"h":13.725,"l":13.68,"n":121,"o":13.68,"t":"2026-10-16T14:15:00Z","v":5636,"vw":13.705436},{"c":13.75,"h":13.75,"l":13.705,"n":79,"o":13.705,"t":"2026-10-16T14:20:00Z","v":3095,"vw":13.722041},{"c":13.665,"h":13.75,"l":13.665,"n":158,"o":13.75,"t":"2026-10-16T14:25:00Z","v":6116,"vw":13.707279},{"c":13.71,"h":13.71,"l":13.67,"n":56,"o":13.67,"t":"2026-10-16T14:30:00Z","v":4638,"vw":13.6783},{"c":13.68,"h":13.73,"l":13.66,"n":114,"o":13.73,"t":"2026-10-16T14:35:00Z","v":4858,"vw":13.680004},{"c":13.71,"h":13.72,"l":13.675,"n":113,"o":13.675,"t":"2026-10-16T14:40:00Z","v":4778,"vw":13.706181},{"c":13.685,"h":13.71,"l":13.68,"n":167,"o":13.7,"t":"2026-10-16T14:45:00Z","v":6182,"vw":13.695584},{"c":13.715,"h":13.72,"l":13.69,"n":214,"o":13.69,"t":"2026-10-16T14:50:00Z","v":6740,"vw":13.699609},{"c":13.705,"h":13.71,"l":13.69,"n":66,"o":13.71,"t":"2026-10-16T14:55:00Z","v":2633,"vw":13.698714},{"c":13.71,"h":13.725,"l":13.71,"n":75,"o":13.725,"t":"2026-10-16T15:00:00Z","v":4559,"vw":13.714513},{"c":13.645,"h":13.72,"l":13.645,"n":142,"o":13.72,"t":"2026-10-16T15:05:00Z","v":5396,"vw":13.681673},{"c":13.635,"h":13.68,"l":13.635,"n":73,"o":13.67,"t":"2026-10-16T15:10:00Z","v":2470,"vw":13.663781},{"c":13.66,"h":13.66,"l":13.655,"n":14,"o":13.655,"t":"2026-10-16T15:15:00Z","v":622,"vw":13.658643},{"c":13.66,"h":13.66,"l":13.645,"n":45,"o":13.65,"t":"2026-10-16T15:20:00Z","v":2047,"vw":13.648337},{"c":13.55,"h":13.645,"l":13.55,"n":140,"o":13.64,"t":"2026-10-16T15:25:00Z","v":4973,"vw":13.599294},{"c":13.55,"h":13.555,"l":13.54,"n":78,"o":13.55,"t":"2026-10-16T15:30:00Z","v":2809,"vw":13.550855},{"c":13.56,"h":13.56,"l":13.55,"n":101,"o":13.553,"t":"2026-10-16T15:35:00Z","v":5493,"vw":13.553071},{"c":13.5,"h":13.55,"l":13.5,"n":94,"o":13.55,"t":"2026-10-16T15:40:00Z","v":4345,"vw":13.523233},{"c":13.515,"h":13.5266,"l":13.505,"n":79,"o":13.505,"t":"2026-10-16T15:45:00Z","v":3001,"vw":13.51617},{"c":13.49,"h":13.51,"l":13.48,"n":92,"o":13.51,"t":"2026-10-16T15:50:00Z","v":2722,"vw":13.494478},{"c":13.47,"h":13.48,"l":13.45,"n":133,"o":13.48,"t":"2026-10-16T15:55:00Z","v":6022,"vw":13.46488},{"c":13.43,"h":13.47,"l":13.39,"n":158,"o":13.47,"t":"2026-10-16T16:00:00Z","v":7301,"vw":13.424568},{"c":13.44,"h":13.445,"l":13.435,"n":32,"o":13.435,"t":"2026-10-16T16:05:00Z","v":1151,"vw":13.44},{"c":13.42,"h":13.44,"l":13.39,"n":139,"o":13.43,"t":"2026-10-16T16:10:00Z","v":5831,"vw":13.413871},{"c":13.38,"h":13.41,"l":13.38,"n":90,"o":13.41,"t":"2026-10-16T16:15:00Z","v":3955,"vw":13.394255},{"c":13.39,"h":13.45,"l":13.38,"n":265,"o":13.38,"t":"2026-10-16T16:20:00Z","v":11998,"vw":13.416264},{"c":13.37,"h":13.38,"l":13.365,"n":132,"o":13.38,"t":"2026-10-16T16:25:00Z","v":6074,"vw":13.375467},{"c":13.33,"h":13.38,"l":13.33,"n":145,"o":13.38,"t":"2026-10-16T16:30:00Z","v":5880,"vw":13.35407},{"c":13.3143,"h":13.32,"l":13.3,"n":107,"o":13.32,"t":"2026-10-16T16:35:00Z","v":4923,"vw":13.31127},{"c":13.345,"h":13.36,"l":13.32,"n":94,"o":13.33,"t":"2026-10-16T16:40:00Z","v":4638,"vw":13.344994},{"c":13.32,"h":13.35,"l":13.32,"n":101,"o":13.35,"t":"2026-10-16T16:45:00Z","v":3685,"vw":13.3335},{"c":13.32,"h":13.34,"l":13.32,"n":109,"o":13.32,"t":"2026-10-16T16:50:00Z","v":5413,"vw":13.3294},{"c":13.325,"h":13.33,"l":13.31,"n":128,"o":13.32,"t":"2026-10-16T16:55:00Z","v":4107,"vw":13.319003},{"c":13.285,"h":13.33,"l":13.285,"n":206,"o":13.33,"t":"2026-10-16T17:00:00Z","v":8174,"vw":13.306993},{"c":13.245,"h":13.28,"l":13.23,"n":123,"o":13.28,"t":"2026-10-16T17:05:00Z","v":5719,"vw":13.244991},{"c":13.235,"h":13.25,"l":13.22,"n":116,"o":13.25,"t":"2026-10-16T17:10:00Z","v":4056,"vw":13.237833},{"c":13.23,"h":13.235,"l":13.21,"n":106,"o":13.21,"t":"2026-10-16T17:15:00Z","v":4051,"vw":13.222651},{"c":13.21,"h":13.21,"l":13.19,"n":117,"o":13.2,"t":"2026-10-16T17:20:00Z","v":5305,"vw":13.202258},{"c":13.195,"h":13.23,"l":13.19,"n":157,"o":13.21,"t":"2026-10-16T17:25:00Z","v":7021,"vw":13.213299},{"c":13.22,"h":13.24,"l":13.195,"n":125,"o":13.195,"t":"2026-10-16T17:30:00Z","v":6333,"vw":13.209156},{"c":13.18,"h":13.22,"l":13.18,"n":155,"o":13.22,"t":"2026-10-16T17:35:00Z","v":6213,"vw":13.203682},{"c":13.22,"h":13.24,"l":13.18,"n":113,"o":13.18,"t":"2026-10-16T17:40:00Z","v":4754,"vw":13.206041},{"c":13.205,"h":13.21,"l":13.2,"n":161,"o":13.21,"t":"2026-10-16T17:45:00Z","v":5737,"vw":13.206283},{"c":13.15,"h":13.21,"l":13.15,"n":204,"o":13.21,"t":"2026-10-16T17:50:00Z","v":9038,"vw":13.185474},{"c":13.12,"h":13.145,"l":13.12,"n":120,"o":13.145,"t":"2026-10-16T17:55:00Z","v":4840,"vw":13.131842},{"c":13.12,"h":13.135,"l":13.11,"n":103,"o":13.135,"t":"2026-10-16T18:00:00Z","v":4876,"vw":13.118451},{"c":13.115,"h":13.15,"l":13.115,"n":333,"o":13.1299,"t":"2026-10-16T18:05:00Z","v":21939,"vw":13.12854},{"c":13.12,"h":13.135,"l":13.1001,"n":116,"o":13.11,"t":"2026-10-16T18:10:00Z","v":5368,"vw":13.11321},{"c":13.11,"h":13.14,"l":13.11,"n":128,"o":13.14,"t":"2026-10-16T18:15:00Z","v":6409,"vw":13.126608},{"c":13.115,"h":13.12,"l":13.1,"n":133,"o":13.11,"t":"2026-10-16T18:20:00Z","v":6116,"vw":13.109905},{"c":13.13,"h":13.15,"l":13.125,"n":201,"o":13.13,"t":"2026-10-16T18:25:00Z","v":6845,"vw":13.13465},{"c":13.27,"h":13.27,"l":13.15,"n":152,"o":13.15,"t":"2026-10-16T18:30:00Z","v":10602,"vw":13.23336},{"c":13.245,"h":13.27,"l":13.23,"n":142,"o":13.27,"t":"2026-10-16T18:35:00Z","v":7034,"vw":13.250067},{"c":13.225,"h":13.25,"l":13.22,"n":112,"o":13.25,"t":"2026-10-16T18:40:00Z","v":4144,"vw":13.233169},{"c":13.205,"h":13.225,"l":13.195,"n":163,"o":13.22,"t":"2026-10-16T18:45:00Z","v":6812,"vw":13.214463},{"c":13.2,"h":13.205,"l":13.18,"n":157,"o":13.205,"t":"2026-10-16T18:50:00Z","v":6909,"vw":13.193366},{"c":13.22,"h":13.23,"l":13.19,"n":234,"o":13.2,"t":"2026-10-16T18:55:00Z","v":10125,"vw":13.210798},{"c":13.205,"h":13.215,"l":13.18,"n":278,"o":13.215,"t":"2026-10-16T19:00:00Z","v":11517,"vw":13.195129},{"c":13.21,"h":13.23,"l":13.2,"n":204,"o":13.205,"t":"2026-10-16T19:05:00Z","v":8113,"vw":13.216224},{"c":13.2,"h":13.23,"l":13.19,"n":213,"o":13.21,"t":"2026-10-16T19:10:00Z","v":11107,"vw":13.213802},{"c":13.215,"h":13.23,"l":13.195,"n":201,"o":13.21,"t":"2026-10-16T19:15:00Z","v":11189,"vw":13.212956},{"c":13.26,"h":13.265,"l":13.22,"n":279,"o":13.22,"t":"2026-10-16T19:20:00Z","v":14497,"vw":13.241781},{"c":13.245,"h":13.255,"l":13.235,"n":172,"o":13.255,"t":"2026-10-16T19:25:00Z","v":10433,"vw":13.24821},{"c":13.23,"h":13.25,"l":13.2,"n":318,"o":13.25,"t":"2026-10-16T19:30:00Z","v":15169,"vw":13.227969},{"c":13.17,"h":13.25,"l":13.17,"n":267,"o":13.24,"t":"2026-10-16T19:35:00Z","v":15572,"vw":13.210719},{"c":13.2,"h":13.22,"l":13.19,"n":360,"o":13.19,"t":"2026-10-16T19:40:00Z","v":17334,"vw":13.198394},{"c":13.165,"h":13.2,"l":13.15,"n":355,"o":13.2,"t":"2026-10-16T19:45:00Z","v":16518,"vw":13.165439},{"c":13.17,"h":13.19,"l":13.14,"n":613,"o":13.17,"t":"2026-10-16T19:50:00Z","v":34603,"vw":13.1654},{"c":13.23,"h":13.23,"l":13.155,"n":1569,"o":13.18,"t":"2026-10-16T19:55:00Z","v":106638,"vw":13.194712},{"c":13.21,"h":13.21,"l":13.21,"n":18,"o":13.21,"t":"2026-10-16T20:00:00Z","v":155908,"vw":13.21},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-10-19T10:25:00Z","v":150,"vw":13.02},{"c":13.45,"h":13.45,"l":13.45,"n":6,"o":13.45,"t":"2026-10-19T11:15:00Z","v":131,"vw":13.45},{"c":13.14,"h":13.14,"l":13.14,"n":1,"o":13.14,"t":"2026-10-19T13:25:00Z","v":100,"vw":13.14},{"c":13.27,"h":13.34,"l":13.11,"n":36,"o":13.11,"t":"2026-10-19T13:30:00Z","v":10362,"vw":13.141954},{"c":13.295,"h":13.34,"l":13.27,"n":30,"o":13.275,"t":"2026-10-19T13:35:00Z","v":2390,"vw":13.280952},{"c":13.245,"h":13.31,"l":13.23,"n":97,"o":13.3,"t":"2026-10-19T13:40:00Z","v":6683,"vw":13.257082},{"c":13.18,"h":13.235,"l":13.18,"n":57,"o":13.235,"t":"2026-10-19T13:45:00Z","v":4587,"vw":13.207211},{"c":13.21,"h":13.24,"l":13.195,"n":60,"o":13.195,"t":"2026-10-19T13:50:00Z","v":4153,"vw":13.21239},{"c":13.275,"h":13.3,"l":13.24,"n":103,"o":13.24,"t":"2026-10-19T14:00:00Z","v":5363,"vw":13.261856},{"c":13.28,"h":13.29,"l":13.28,"n":16,"o":13.29,"t":"2026-10-19T14:05:00Z","v":413,"vw":13.285327},{"c":13.37,"h":13.37,"l":13.32,"n":58,"o":13.32,"t":"2026-10-19T14:10:00Z","v":1956,"vw":13.341142},{"c":13.355,"h":13.39,"l":13.355,"n":98,"o":13.39,"t":"2026-10-19T14:15:00Z","v":4690,"vw":13.361946},{"c":13.41,"h":13.41,"l":13.367,"n":130,"o":13.367,"t":"2026-10-19T14:20:00Z","v":5952,"vw":13.392428},{"c":13.4,"h":13.425,"l":13.4,"n":120,"o":13.425,"t":"2026-10-19T14:25:00Z","v":4572,"vw":13.410198},{"c":13.41,"h":13.41,"l":13.375,"n":111,"o":13.39,"t":"2026-10-19T14:30:00Z","v":3993,"vw":13.391795},{"c":13.42,"h":13.435,"l":13.42,"n":91,"o":13.435,"t":"2026-10-19T14:35:00Z","v":3559,"vw":13.425038},{"c":13.435,"h":13.44,"l":13.4,"n":116,"o":13.42,"t":"2026-10-19T14:40:00Z","v":4161,"vw":13.418516},{"c":13.4,"h":13.44,"l":13.4,"n":109,"o":13.44,"t":"2026-10-19T14:45:00Z","v":3761,"vw":13.413511},{"c":13.395,"h":13.4,"l":13.38,"n":143,"o":13.4,"t":"2026-10-19T14:50:00Z","v":5639,"vw":13.390653},{"c":13.43,"h":13.43,"l":13.4,"n":64,"o":13.4,"t":"2026-10-19T14:55:00Z","v":1884,"vw":13.407273},{"c":13.41,"h":13.435,"l":13.41,"n":130,"o":13.43,"t":"2026-10-19T15:00:00Z","v":4882,"vw":13.418387},{"c":13.42,"h":13.425,"l":13.42,"n":29,"o":13.425,"t":"2026-10-19T15:05:00Z","v":703,"vw":13.42375},{"c":13.43,"h":13.45,"l":13.43,"n":115,"o":13.43,"t":"2026-10-19T15:10:00Z","v":5100,"vw":13.436028},{"c":13.45,"h":13.46,"l":13.43,"n":113,"o":13.43,"t":"2026-10-19T15:15:00Z","v":6132,"vw":13.448598},{"c":13.445,"h":13.46,"l":13.44,"n":92,"o":13.45,"t":"2026-10-19T15:20:00Z","v":3063,"vw":13.450406},{"c":13.45,"h":13.46,"l":13.45,"n":125,"o":13.45,"t":"2026-10-19T15:25:00Z","v":3781,"vw":13.452419},{"c":13.45,"h":13.46,"l":13.45,"n":45,"o":13.46,"t":"2026-10-19T15:30:00Z","v":921,"vw":13.45373},{"c":13.46,"h":13.46,"l":13.45,"n":66,"o":13.45,"t":"2026-10-19T15:35:00Z","v":1499,"vw":13.454702},{"c":13.47,"h":13.48,"l":13.45,"n":125,"o":13.46,"t":"2026-10-19T15:40:00Z","v":2977,"vw":13.46},{"c":13.44,"h":13.47,"l":13.43,"n":170,"o":13.47,"t":"2026-10-19T15:45:00Z","v":7430,"vw":13.452905},{"c":13.44,"h":13.44,"l":13.44,"n":39,"o":13.44,"t":"2026-10-19T15:50:00Z","v":943,"vw":13.44},{"c":13.46,"h":13.48,"l":13.43,"n":116,"o":13.44,"t":"2026-10-19T15:55:00Z","v":5459,"vw":13.455865},{"c":13.41,"h":13.45,"l":13.41,"n":89,"o":13.45,"t":"2026-10-19T16:00:00Z","v":4443,"vw":13.435595},{"c":13.43,"h":13.43,"l":13.43,"n":15,"o":13.43,"t":"2026-10-19T16:05:00Z","v":281,"vw":13.43},{"c":13.41,"h":13.44,"l":13.41,"n":108,"o":13.42,"t":"2026-10-19T16:10:00Z","v":5400,"vw":13.421439},{"c":13.41,"h":13.41,"l":13.4,"n":113,"o":13.41,"t":"2026-10-19T16:15:00Z","v":5935,"vw":13.407685},{"c":13.41,"h":13.42,"l":13.4,"n":57,"o":13.41,"t":"2026-10-19T16:20:00Z","v":1099,"vw":13.41},{"c":13.405,"h":13.42,"l":13.405,"n":80,"o":13.42,"t":"2026-10-19T16:25:00Z","v":3462,"vw":13.407683},{"c":13.405,"h":13.405,"l":13.4,"n":75,"o":13.405,"t":"2026-10-19T16:30:00Z","v":3747,"vw":13.401481},{"c":13.4,"h":13.4,"l":13.4,"n":39,"o":13.4,"t":"2026-10-19T16:35:00Z","v":1710,"vw":13.4},{"c":13.385,"h":13.395,"l":13.385,"n":61,"o":13.395,"t":"2026-10-19T16:40:00Z","v":2524,"vw":13.389296},{"c":13.4,"h":13.405,"l":13.39,"n":111,"o":13.39,"t":"2026-10-19T16:45:00Z","v":6030,"vw":13.397577},{"c":13.39,"h":13.4,"l":13.39,"n":52,"o":13.4,"t":"2026-10-19T16:50:00Z","v":1876,"vw":13.392212},{"c":13.4,"h":13.4,"l":13.38,"n":69,"o":13.39,"t":"2026-10-19T16:55:00Z","v":2925,"vw":13.393551},{"c":13.375,"h":13.405,"l":13.375,"n":102,"o":13.405,"t":"2026-10-19T17:00:00Z","v":4589,"vw":13.390536},{"c":13.37,"h":13.38,"l":13.37,"n":56,"o":13.3701,"t":"2026-10-19T17:05:00Z","v":2335,"vw":13.37404},{"c":13.3701,"h":13.38,"l":13.3701,"n":44,"o":13.38,"t":"2026-10-19T17:10:00Z","v":1338,"vw":13.37601},{"c":13.42,"h":13.425,"l":13.3827,"n":92,"o":13.3827,"t":"2026-10-19T17:15:00Z","v":3796,"vw":13.402981},{"c":13.43,"h":13.43,"l":13.42,"n":69,"o":13.42,"t":"2026-10-19T17:20:00Z","v":2197,"vw":13.426483},{"c":13.4396,"h":13.44,"l":13.43,"n":48,"o":13.43,"t":"2026-10-19T17:25:00Z","v":1459,"vw":13.435468},{"c":13.4199,"h":13.43,"l":13.415,"n":152,"o":13.43,"t":"2026-10-19T17:30:00Z","v":8562,"vw":13.42032},{"c":13.4,"h":13.41,"l":13.385,"n":169,"o":13.41,"t":"2026-10-19T17:35:00Z","v":7085,"vw":13.40162},{"c":13.435,"h":13.44,"l":13.41,"n":96,"o":13.41,"t":"2026-10-19T17:40:00Z","v":2963,"vw":13.424299},{"c":13.409,"h":13.43,"l":13.4,"n":106,"o":13.43,"t":"2026-10-19T17:45:00Z","v":4106,"vw":13.413579},{"c":13.42,"h":13.42,"l":13.4,"n":97,"o":13.4,"t":"2026-10-19T17:50:00Z","v":3189,"vw":13.412052},{"c":13.45,"h":13.45,"l":13.42,"n":70,"o":13.42,"t":"2026-10-19T17:55:00Z","v":2152,"vw":13.431845},{"c":13.425,"h":13.435,"l":13.42,"n":161,"o":13.435,"t":"2026-10-19T18:00:00Z","v":12199,"vw":13.4286},{"c":13.425,"h":13.43,"l":13.41,"n":95,"o":13.43,"t":"2026-10-19T18:05:00Z","v":2777,"vw":13.42339},{"c":13.42,"h":13.42,"l":13.401,"n":128,"o":13.415,"t":"2026-10-19T18:10:00Z","v":4833,"vw":13.410446},{"c":13.41,"h":13.41,"l":13.405,"n":42,"o":13.405,"t":"2026-10-19T18:15:00Z","v":2130,"vw":13.408652},{"c":13.42,"h":13.42,"l":13.41,"n":71,"o":13.42,"t":"2026-10-19T18:20:00Z","v":3022,"vw":13.415097},{"c":13.415,"h":13.425,"l":13.415,"n":122,"o":13.42,"t":"2026-10-19T18:25:00Z","v":4816,"vw":13.418353},{"c":13.415,"h":13.42,"l":13.41,"n":65,"o":13.415,"t":"2026-10-19T18:30:00Z","v":2752,"vw":13.413903},{"c":13.42,"h":13.42,"l":13.415,"n":92,"o":13.42,"t":"2026-10-19T18:35:00Z","v":2314,"vw":13.416256},{"c":13.41,"h":13.425,"l":13.405,"n":156,"o":13.41,"t":"2026-10-19T18:40:00Z","v":7485,"vw":13.412793},{"c":13.41,"h":13.42,"l":13.41,"n":61,"o":13.41,"t":"2026-10-19T18:45:00Z","v":2108,"vw":13.410937},{"c":13.405,"h":13.41,"l":13.4,"n":197,"o":13.41,"t":"2026-10-19T18:50:00Z","v":8027,"vw":13.403204},{"c":13.415,"h":13.415,"l":13.4,"n":222,"o":13.405,"t":"2026-10-19T18:55:00Z","v":9123,"vw":13.409587},{"c":13.42,"h":13.4251,"l":13.4122,"n":162,"o":13.415,"t":"2026-10-19T19:00:00Z","v":7217,"vw":13.417937},{"c":13.41,"h":13.42,"l":13.405,"n":148,"o":13.415,"t":"2026-10-19T19:05:00Z","v":6448,"vw":13.409677},{"c":13.405,"h":13.41,"l":13.4,"n":119,"o":13.4,"t":"2026-10-19T19:10:00Z","v":6360,"vw":13.404881},{"c":13.405,"h":13.41,"l":13.4,"n":143,"o":13.405,"t":"2026-10-19T19:15:00Z","v":5002,"vw":13.40521},{"c":13.39,"h":13.415,"l":13.38,"n":308,"o":13.405,"t":"2026-10-19T19:20:00Z","v":13432,"vw":13.400577},{"c":13.4,"h":13.415,"l":13.3899,"n":287,"o":13.39,"t":"2026-10-19T19:25:00Z","v":16512,"vw":13.397539},{"c":13.365,"h":13.4,"l":13.36,"n":204,"o":13.4,"t":"2026-10-19T19:30:00Z","v":10181,"vw":13.379923},{"c":13.385,"h":13.39,"l":13.365,"n":217,"o":13.365,"t":"2026-10-19T19:35:00Z","v":10712,"vw":13.371378},{"c":13.405,"h":13.42,"l":13.385,"n":355,"o":13.39,"t":"2026-10-19T19:40:00Z","v":22493,"vw":13.401163},{"c":13.445,"h":13.46,"l":13.41,"n":351,"o":13.41,"t":"2026-10-19T19:45:00Z","v":21889,"vw":13.437123},{"c":13.48,"h":13.485,"l":13.42,"n":663,"o":13.45,"t":"2026-10-19T19:50:00Z","v":43817,"vw":13.448603},{"c":13.445,"h":13.49,"l":13.43,"n":1549,"o":13.47,"t":"2026-10-19T19:55:00Z","v":110905,"vw":13.457236},{"c":13.45,"h":13.5,"l":13.45,"n":17,"o":13.45,"t":"2026-10-19T20:00:00Z","v":165097,"vw":13.450035},{"c":13.95,"h":13.95,"l":13.95,"n":11,"o":13.95,"t":"2026-10-20T08:15:00Z","v":110,"vw":13.95},{"c":13.701,"h":13.736,"l":13.51,"n":41,"o":13.51,"t":"2026-10-20T13:30:00Z","v":10489,"vw":13.530974},{"c":13.496,"h":13.76,"l":13.445,"n":67,"o":13.76,"t":"2026-10-20T13:35:00Z","v":4687,"vw":13.534557},{"c":13.466,"h":13.59,"l":13.33,"n":39,"o":13.486,"t":"2026-10-20T13:40:00Z","v":1591,"vw":13.490928},{"c":13.616,"h":13.71,"l":13.46,"n":72,"o":13.46,"t":"2026-10-20T13:45:00Z","v":3430,"vw":13.593598},{"c":13.62,"h":13.7,"l":13.6,"n":144,"o":13.7,"t":"2026-10-20T13:50:00Z","v":4277,"vw":13.639782},{"c":13.626,"h":13.641,"l":13.61,"n":74,"o":13.64,"t":"2026-10-20T13:55:00Z","v":2404,"vw":13.628573},{"c":13.61,"h":13.661,"l":13.61,"n":134,"o":13.65,"t":"2026-10-20T14:00:00Z","v":3943,"vw":13.643481},{"c":13.45,"h":13.61,"l":13.45,"n":156,"o":13.61,"t":"2026-10-20T14:05:00Z","v":12222,"vw":13.529317},{"c":13.45,"h":13.46,"l":13.43,"n":98,"o":13.455,"t":"2026-10-20T14:10:00Z","v":5241,"vw":13.44},{"c":13.41,"h":13.42,"l":13.35,"n":188,"o":13.42,"t":"2026-10-20T14:15:00Z","v":12167,"vw":13.403095},{"c":13.48,"h":13.48,"l":13.42,"n":118,"o":13.42,"t":"2026-10-20T14:20:00Z","v":3612,"vw":13.452191},{"c":13.5,"h":13.5,"l":13.4,"n":295,"o":13.48,"t":"2026-10-20T14:25:00Z","v":14768,"vw":13.448697},{"c":13.625,"h":13.625,"l":13.52,"n":233,"o":13.52,"t":"2026-10-20T14:30:00Z","v":16163,"vw":13.583166},{"c":13.61,"h":13.65,"l":13.61,"n":154,"o":13.625,"t":"2026-10-20T14:35:00Z","v":6875,"vw":13.629285},{"c":13.62,"h":13.62,"l":13.595,"n":103,"o":13.6,"t":"2026-10-20T14:40:00Z","v":3930,"vw":13.613322},{"c":13.51,"h":13.64,"l":13.5,"n":328,"o":13.61,"t":"2026-10-20T14:45:00Z","v":19095,"vw":13.584872},{"c":13.53,"h":13.54,"l":13.49,"n":139,"o":13.51,"t":"2026-10-20T14:50:00Z","v":4495,"vw":13.508175},{"c":13.555,"h":13.57,"l":13.535,"n":121,"o":13.54,"t":"2026-10-20T14:55:00Z","v":4932,"vw":13.546734},{"c":13.54,"h":13.55,"l":13.53,"n":174,"o":13.54,"t":"2026-10-20T15:00:00Z","v":5073,"vw":13.53708},{"c":13.4919,"h":13.52,"l":13.475,"n":151,"o":13.52,"t":"2026-10-20T15:05:00Z","v":5256,"vw":13.499266},{"c":13.45,"h":13.52,"l":13.435,"n":156,"o":13.51,"t":"2026-10-20T15:10:00Z","v":7097,"vw":13.472264},{"c":13.44,"h":13.48,"l":13.44,"n":135,"o":13.46,"t":"2026-10-20T15:15:00Z","v":5032,"vw":13.461117},{"c":13.395,"h":13.43,"l":13.385,"n":155,"o":13.43,"t":"2026-10-20T15:20:00Z","v":7471,"vw":13.404685},{"c":13.39,"h":13.395,"l":13.39,"n":58,"o":13.395,"t":"2026-10-20T15:25:00Z","v":1385,"vw":13.392863},{"c":13.38,"h":13.38,"l":13.36,"n":102,"o":13.37,"t":"2026-10-20T15:30:00Z","v":5548,"vw":13.372081},{"c":13.425,"h":13.435,"l":13.39,"n":189,"o":13.39,"t":"2026-10-20T15:35:00Z","v":4864,"vw":13.4132},{"c":13.465,"h":13.48,"l":13.395,"n":238,"o":13.42,"t":"2026-10-20T15:40:00Z","v":11614,"vw":13.440061},{"c":13.45,"h":13.47,"l":13.43,"n":119,"o":13.47,"t":"2026-10-20T15:45:00Z","v":4344,"vw":13.4575},{"c":13.45,"h":13.47,"l":13.45,"n":109,"o":13.46,"t":"2026-10-20T15:50:00Z","v":5688,"vw":13.463437},{"c":13.365,"h":13.45,"l":13.34,"n":214,"o":13.45,"t":"2026-10-20T15:55:00Z","v":9941,"vw":13.384263},{"c":13.35,"h":13.365,"l":13.35,"n":85,"o":13.365,"t":"2026-10-20T16:00:00Z","v":2957,"vw":13.354542},{"c":13.36,"h":13.38,"l":13.36,"n":72,"o":13.38,"t":"2026-10-20T16:05:00Z","v":2479,"vw":13.365947},{"c":13.38,"h":13.38,"l":13.32,"n":308,"o":13.36,"t":"2026-10-20T16:10:00Z","v":16855,"vw":13.354092},{"c":13.38,"h":13.43,"l":13.37,"n":185,"o":13.39,"t":"2026-10-20T16:15:00Z","v":7560,"vw":13.395455},{"c":13.355,"h":13.4,"l":13.355,"n":156,"o":13.38,"t":"2026-10-20T16:20:00Z","v":7366,"vw":13.379138},{"c":13.38,"h":13.38,"l":13.35,"n":114,"o":13.355,"t":"2026-10-20T16:25:00Z","v":6095,"vw":13.365625},{"c":13.38,"h":13.38,"l":13.36,"n":180,"o":13.38,"t":"2026-10-20T16:30:00Z","v":8042,"vw":13.373426},{"c":13.381,"h":13.4099,"l":13.365,"n":185,"o":13.37,"t":"2026-10-20T16:35:00Z","v":7409,"vw":13.382422},{"c":13.33,"h":13.38,"l":13.33,"n":146,"o":13.38,"t":"2026-10-20T16:40:00Z","v":5932,"vw":13.364506},{"c":13.35,"h":13.37,"l":13.33,"n":137,"o":13.33,"t":"2026-10-20T16:45:00Z","v":7399,"vw":13.347366},{"c":13.35,"h":13.35,"l":13.32,"n":174,"o":13.34,"t":"2026-10-20T16:50:00Z","v":8420,"vw":13.347051},{"c":13.37,"h":13.38,"l":13.35,"n":100,"o":13.36,"t":"2026-10-20T16:55:00Z","v":3831,"vw":13.369482},{"c":13.39,"h":13.39,"l":13.37,"n":110,"o":13.37,"t":"2026-10-20T17:00:00Z","v":4432,"vw":13.381603},{"c":13.415,"h":13.425,"l":13.38,"n":111,"o":13.39,"t":"2026-10-20T17:05:00Z","v":6317,"vw":13.395895},{"c":13.445,"h":13.445,"l":13.415,"n":176,"o":13.415,"t":"2026-10-20T17:10:00Z","v":5992,"vw":13.423507},{"c":13.44,"h":13.44,"l":13.43,"n":117,"o":13.44,"t":"2026-10-20T17:15:00Z","v":3858,"vw":13.438906},{"c":13.435,"h":13.45,"l":13.41,"n":295,"o":13.43,"t":"2026-10-20T17:20:00Z","v":15103,"vw":13.423833},{"c":13.43,"h":13.45,"l":13.42,"n":162,"o":13.44,"t":"2026-10-20T17:25:00Z","v":6176,"vw":13.433974},{"c":13.51,"h":13.51,"l":13.422,"n":222,"o":13.422,"t":"2026-10-20T17:30:00Z","v":14253,"vw":13.458193},{"c":13.48,"h":13.5,"l":13.48,"n":145,"o":13.5,"t":"2026-10-20T17:35:00Z","v":5650,"vw":13.486854},{"c":13.42,"h":13.48,"l":13.415,"n":204,"o":13.48,"t":"2026-10-20T17:40:00Z","v":10195,"vw":13.438788},{"c":13.43,"h":13.45,"l":13.42,"n":109,"o":13.42,"t":"2026-10-20T17:45:00Z","v":5872,"vw":13.4365},{"c":13.44,"h":13.45,"l":13.435,"n":150,"o":13.44,"t":"2026-10-20T17:50:00Z","v":6979,"vw":13.439042},{"c":13.395,"h":13.44,"l":13.395,"n":169,"o":13.44,"t":"2026-10-20T17:55:00Z","v":7107,"vw":13.424852},{"c":13.4,"h":13.415,"l":13.39,"n":197,"o":13.4,"t":"2026-10-20T18:00:00Z","v":11283,"vw":13.405271},{"c":13.38,"h":13.415,"l":13.38,"n":204,"o":13.4,"t":"2026-10-20T18:05:00Z","v":17462,"vw":13.406537},{"c":13.3905,"h":13.4,"l":13.38,"n":169,"o":13.39,"t":"2026-10-20T18:10:00Z","v":8279,"vw":13.393566},{"c":13.3975,"h":13.4,"l":13.39,"n":192,"o":13.4,"t":"2026-10-20T18:15:00Z","v":11200,"vw":13.396067},{"c":13.355,"h":13.39,"l":13.345,"n":147,"o":13.39,"t":"2026-10-20T18:20:00Z","v":6919,"vw":13.368894},{"c":13.385,"h":13.395,"l":13.35,"n":333,"o":13.355,"t":"2026-10-20T18:25:00Z","v":21514,"vw":13.366712},{"c":13.39,"h":13.4,"l":13.375,"n":226,"o":13.375,"t":"2026-10-20T18:30:00Z","v":12593,"vw":13.385139},{"c":13.375,"h":13.39,"l":13.37,"n":135,"o":13.385,"t":"2026-10-20T18:35:00Z","v":6480,"vw":13.380793},{"c":13.37,"h":13.38,"l":13.355,"n":147,"o":13.375,"t":"2026-10-20T18:40:00Z","v":6122,"vw":13.364413},{"c":13.37,"h":13.3875,"l":13.36,"n":276,"o":13.36,"t":"2026-10-20T18:45:00Z","v":10376,"vw":13.371765},{"c":13.37,"h":13.38,"l":13.34,"n":279,"o":13.37,"t":"2026-10-20T18:50:00Z","v":11095,"vw":13.35752},{"c":13.37,"h":13.38,"l":13.362,"n":143,"o":13.37,"t":"2026-10-20T18:55:00Z","v":5867,"vw":13.368564},{"c":13.31,"h":13.36,"l":13.3,"n":296,"o":13.355,"t":"2026-10-20T19:00:00Z","v":12614,"vw":13.335994},{"c":13.33,"h":13.34,"l":13.31,"n":187,"o":13.31,"t":"2026-10-20T19:05:00Z","v":9266,"vw":13.322401},{"c":13.32,"h":13.33,"l":13.31,"n":196,"o":13.32,"t":"2026-10-20T19:10:00Z","v":8094,"vw":13.319665},{"c":13.35,"h":13.36,"l":13.33,"n":212,"o":13.33,"t":"2026-10-20T19:15:00Z","v":9982,"vw":13.348293},{"c":13.34,"h":13.35,"l":13.32,"n":202,"o":13.35,"t":"2026-10-20T19:20:00Z","v":9584,"vw":13.329979},{"c":13.35,"h":13.355,"l":13.31,"n":250,"o":13.33,"t":"2026-10-20T19:25:00Z","v":14846,"vw":13.333615},{"c":13.38,"h":13.39,"l":13.31,"n":482,"o":13.35,"t":"2026-10-20T19:30:00Z","v":33235,"vw":13.33998},{"c":13.355,"h":13.4,"l":13.345,"n":339,"o":13.39,"t":"2026-10-20T19:35:00Z","v":17163,"vw":13.366429},{"c":13.355,"h":13.38,"l":13.35,"n":623,"o":13.36,"t":"2026-10-20T19:40:00Z","v":30181,"vw":13.367265},{"c":13.37,"h":13.39,"l":13.34,"n":775,"o":13.35,"t":"2026-10-20T19:45:00Z","v":47340,"vw":13.36255},{"c":13.34,"h":13.4,"l":13.32,"n":935,"o":13.37,"t":"2026-10-20T19:50:00Z","v":78600,"vw":13.366459},{"c":13.315,"h":13.37,"l":13.27,"n":2684,"o":13.35,"t":"2026-10-20T19:55:00Z","v":265887,"vw":13.311601},{"c":13.33,"h":13.33,"l":13.33,"n":33,"o":13.33,"t":"2026-10-20T20:00:00Z","v":241138,"vw":13.33},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-20T20:20:00Z","v":100,"vw":13.25},{"c":12.75,"h":12.75,"l":12.25,"n":2,"o":12.25,"t":"2026-10-21T11:05:00Z","v":1000,"vw":12.5},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-21T13:05:00Z","v":200,"vw":12.5},{"c":13.35,"h":13.35,"l":13.35,"n":1,"o":13.35,"t":"2026-10-21T13:10:00Z","v":7000,"vw":13.35},{"c":13.35,"h":13.35,"l":12.675,"n":183,"o":12.77,"t":"2026-10-21T13:30:00Z","v":33104,"vw":12.886949},{"c":13.58,"h":13.69,"l":13.095,"n":120,"o":13.335,"t":"2026-10-21T13:35:00Z","v":8293,"vw":13.466687},{"c":13.5269,"h":13.745,"l":13.5269,"n":148,"o":13.58,"t":"2026-10-21T13:40:00Z","v":8701,"vw":13.667686},{"c":13.42,"h":13.57,"l":13.345,"n":166,"o":13.57,"t":"2026-10-21T13:45:00Z","v":10400,"vw":13.423415},{"c":13.485,"h":13.535,"l":13.48,"n":69,"o":13.485,"t":"2026-10-21T13:50:00Z","v":3469,"vw":13.495806},{"c":13.34,"h":13.5,"l":13.34,"n":135,"o":13.5,"t":"2026-10-21T13:55:00Z","v":13611,"vw":13.437953},{"c":13.19,"h":13.35,"l":13.1,"n":177,"o":13.35,"t":"2026-10-21T14:00:00Z","v":15928,"vw":13.279892},{"c":13.32,"h":13.34,"l":13.18,"n":162,"o":13.19,"t":"2026-10-21T14:05:00Z","v":11658,"vw":13.265089},{"c":13.345,"h":13.42,"l":13.29,"n":523,"o":13.295,"t":"2026-10-21T14:10:00Z","v":37876,"vw":13.341649},{"c":13.38,"h":13.46,"l":13.3335,"n":313,"o":13.3335,"t":"2026-10-21T14:15:00Z","v":23209,"vw":13.406659},{"c":13.315,"h":13.34,"l":13.29,"n":99,"o":13.33,"t":"2026-10-21T14:20:00Z","v":7018,"vw":13.315985},{"c":13.345,"h":13.37,"l":13.315,"n":106,"o":13.315,"t":"2026-10-21T14:25:00Z","v":6619,"vw":13.338827},{"c":13.2,"h":13.38,"l":13.2,"n":257,"o":13.37,"t":"2026-10-21T14:30:00Z","v":19587,"vw":13.313238},{"c":13.21,"h":13.21,"l":13.145,"n":134,"o":13.145,"t":"2026-10-21T14:35:00Z","v":8409,"vw":13.182173},{"c":13.155,"h":13.22,"l":13.14,"n":148,"o":13.21,"t":"2026-10-21T14:40:00Z","v":15818,"vw":13.167378},{"c":13.13,"h":13.16,"l":13.095,"n":145,"o":13.16,"t":"2026-10-21T14:45:00Z","v":8925,"vw":13.129383},{"c":12.96,"h":13.1,"l":12.93,"n":179,"o":13.1,"t":"2026-10-21T14:50:00Z","v":10551,"vw":13.038411},{"c":12.9,"h":12.93,"l":12.84,"n":209,"o":12.93,"t":"2026-10-21T14:55:00Z","v":10488,"vw":12.898286},{"c":12.72,"h":12.875,"l":12.715,"n":140,"o":12.87,"t":"2026-10-21T15:00:00Z","v":6869,"vw":12.805},{"c":12.61,"h":12.7088,"l":12.58,"n":214,"o":12.7088,"t":"2026-10-21T15:05:00Z","v":9377,"vw":12.626538},{"c":12.545,"h":12.67,"l":12.545,"n":242,"o":12.64,"t":"2026-10-21T15:10:00Z","v":17916,"vw":12.612818},{"c":12.485,"h":12.53,"l":12.45,"n":221,"o":12.5238,"t":"2026-10-21T15:15:00Z","v":13366,"vw":12.482962},{"c":12.47,"h":12.56,"l":12.43,"n":417,"o":12.51,"t":"2026-10-21T15:20:00Z","v":32253,"vw":12.491067},{"c":12.56,"h":12.56,"l":12.46,"n":257,"o":12.47,"t":"2026-10-21T15:25:00Z","v":14378,"vw":12.499632},{"c":12.56,"h":12.63,"l":12.56,"n":146,"o":12.63,"t":"2026-10-21T15:30:00Z","v":7329,"vw":12.600324},{"c":12.535,"h":12.61,"l":12.5135,"n":166,"o":12.54,"t":"2026-10-21T15:35:00Z","v":10473,"vw":12.534654},{"c":12.52,"h":12.56,"l":12.52,"n":123,"o":12.535,"t":"2026-10-21T15:40:00Z","v":6543,"vw":12.538949},{"c":12.33,"h":12.535,"l":12.29,"n":388,"o":12.52,"t":"2026-10-21T15:45:00Z","v":31407,"vw":12.439019},{"c":12.46,"h":12.46,"l":12.28,"n":319,"o":12.31,"t":"2026-10-21T15:50:00Z","v":20195,"vw":12.404578},{"c":12.34,"h":12.41,"l":12.34,"n":103,"o":12.41,"t":"2026-10-21T15:55:00Z","v":3701,"vw":12.369118},{"c":12.37,"h":12.42,"l":12.34,"n":190,"o":12.34,"t":"2026-10-21T16:00:00Z","v":9518,"vw":12.386654},{"c":12.34,"h":12.375,"l":12.33,"n":93,"o":12.375,"t":"2026-10-21T16:05:00Z","v":9296,"vw":12.34224},{"c":12.4,"h":12.43,"l":12.32,"n":309,"o":12.36,"t":"2026-10-21T16:10:00Z","v":15846,"vw":12.366557},{"c":12.43,"h":12.53,"l":12.355,"n":566,"o":12.39,"t":"2026-10-21T16:15:00Z","v":41153,"vw":12.429504},{"c":12.4,"h":12.455,"l":12.375,"n":201,"o":12.41,"t":"2026-10-21T16:20:00Z","v":10290,"vw":12.417231},{"c":12.425,"h":12.43,"l":12.41,"n":59,"o":12.41,"t":"2026-10-21T16:25:00Z","v":1984,"vw":12.424024},{"c":12.375,"h":12.44,"l":12.36,"n":154,"o":12.44,"t":"2026-10-21T16:30:00Z","v":8316,"vw":12.385348},{"c":12.42,"h":12.42,"l":12.36,"n":207,"o":12.375,"t":"2026-10-21T16:35:00Z","v":12281,"vw":12.373776},{"c":12.38,"h":12.39,"l":12.3501,"n":166,"o":12.39,"t":"2026-10-21T16:40:00Z","v":8540,"vw":12.372174},{"c":12.43,"h":12.43,"l":12.385,"n":179,"o":12.39,"t":"2026-10-21T16:45:00Z","v":8457,"vw":12.407626},{"c":12.425,"h":12.43,"l":12.385,"n":204,"o":12.42,"t":"2026-10-21T16:50:00Z","v":13059,"vw":12.410664},{"c":12.41,"h":12.45,"l":12.41,"n":132,"o":12.43,"t":"2026-10-21T16:55:00Z","v":5638,"vw":12.430718},{"c":12.435,"h":12.475,"l":12.43,"n":194,"o":12.43,"t":"2026-10-21T17:00:00Z","v":10480,"vw":12.459638},{"c":12.065,"h":12.44,"l":12.04,"n":498,"o":12.44,"t":"2026-10-21T17:05:00Z","v":48024,"vw":12.249781},{"c":12.11,"h":12.2,"l":12.065,"n":286,"o":12.065,"t":"2026-10-21T17:10:00Z","v":20179,"vw":12.133187},{"c":12.115,"h":12.135,"l":12.07,"n":158,"o":12.125,"t":"2026-10-21T17:15:00Z","v":10238,"vw":12.110522},{"c":12.17,"h":12.17,"l":12.09,"n":148,"o":12.13,"t":"2026-10-21T17:20:00Z","v":9302,"vw":12.114595},{"c":12.13,"h":12.19,"l":12.13,"n":164,"o":12.14,"t":"2026-10-21T17:25:00Z","v":9496,"vw":12.160163},{"c":12.1,"h":12.14,"l":12.09,"n":117,"o":12.12,"t":"2026-10-21T17:30:00Z","v":8431,"vw":12.123719},{"c":12.1225,"h":12.13,"l":12.095,"n":121,"o":12.1,"t":"2026-10-21T17:35:00Z","v":7703,"vw":12.107293},{"c":12.19,"h":12.21,"l":12.1,"n":404,"o":12.1,"t":"2026-10-21T17:40:00Z","v":40090,"vw":12.179283},{"c":12.22,"h":12.235,"l":12.17,"n":209,"o":12.185,"t":"2026-10-21T17:45:00Z","v":14508,"vw":12.204943},{"c":12.11,"h":12.215,"l":12.09,"n":207,"o":12.2,"t":"2026-10-21T17:50:00Z","v":12958,"vw":12.181095},{"c":12.13,"h":12.15,"l":12.1,"n":184,"o":12.1,"t":"2026-10-21T17:55:00Z","v":9610,"vw":12.120223},{"c":12.155,"h":12.17,"l":12.11,"n":362,"o":12.14,"t":"2026-10-21T18:00:00Z","v":18499,"vw":12.130802},{"c":12.125,"h":12.16,"l":12.11,"n":259,"o":12.15,"t":"2026-10-21T18:05:00Z","v":40099,"vw":12.137789},{"c":12.17,"h":12.205,"l":12.135,"n":309,"o":12.14,"t":"2026-10-21T18:10:00Z","v":30771,"vw":12.179807},{"c":12.14,"h":12.16,"l":12.09,"n":265,"o":12.14,"t":"2026-10-21T18:15:00Z","v":19032,"vw":12.125892},{"c":12.045,"h":12.145,"l":12.03,"n":439,"o":12.145,"t":"2026-10-21T18:20:00Z","v":32755,"vw":12.059108},{"c":12.045,"h":12.08,"l":12,"n":225,"o":12.045,"t":"2026-10-21T18:25:00Z","v":12745,"vw":12.043161},{"c":12.02,"h":12.045,"l":12.015,"n":200,"o":12.03,"t":"2026-10-21T18:30:00Z","v":9152,"vw":12.026479},{"c":12.02,"h":12.05,"l":12.02,"n":125,"o":12.02,"t":"2026-10-21T18:35:00Z","v":9079,"vw":12.030867},{"c":11.97,"h":12.04,"l":11.92,"n":523,"o":12.02,"t":"2026-10-21T18:40:00Z","v":41316,"vw":11.993374},{"c":11.9,"h":12,"l":11.86,"n":391,"o":11.9618,"t":"2026-10-21T18:45:00Z","v":30712,"vw":11.957243},{"c":11.82,"h":11.9,"l":11.805,"n":277,"o":11.9,"t":"2026-10-21T18:50:00Z","v":17924,"vw":11.835835},{"c":11.71,"h":11.81,"l":11.705,"n":449,"o":11.81,"t":"2026-10-21T18:55:00Z","v":19408,"vw":11.733499},{"c":11.66,"h":11.71,"l":11.64,"n":350,"o":11.71,"t":"2026-10-21T19:00:00Z","v":26184,"vw":11.674206},{"c":11.6,"h":11.66,"l":11.5901,"n":374,"o":11.65,"t":"2026-10-21T19:05:00Z","v":22320,"vw":11.626527},{"c":11.58,"h":11.645,"l":11.57,"n":400,"o":11.6,"t":"2026-10-21T19:10:00Z","v":17330,"vw":11.602646},{"c":11.64,"h":11.64,"l":11.58,"n":481,"o":11.58,"t":"2026-10-21T19:15:00Z","v":26975,"vw":11.618007},{"c":11.79,"h":11.8,"l":11.64,"n":567,"o":11.648,"t":"2026-10-21T19:20:00Z","v":60603,"vw":11.76198},{"c":11.89,"h":11.9,"l":11.8,"n":496,"o":11.8,"t":"2026-10-21T19:25:00Z","v":38236,"vw":11.854887},{"c":12.07,"h":12.1,"l":11.89,"n":757,"o":11.89,"t":"2026-10-21T19:30:00Z","v":60103,"vw":11.976649},{"c":12.06,"h":12.1,"l":12.0307,"n":759,"o":12.075,"t":"2026-10-21T19:35:00Z","v":56594,"vw":12.064925},{"c":12.12,"h":12.125,"l":12.06,"n":583,"o":12.07,"t":"2026-10-21T19:40:00Z","v":41177,"vw":12.089464},{"c":12.13,"h":12.22,"l":12.12,"n":688,"o":12.12,"t":"2026-10-21T19:45:00Z","v":55248,"vw":12.162472},{"c":11.885,"h":12.13,"l":11.885,"n":1200,"o":12.12,"t":"2026-10-21T19:50:00Z","v":92758,"vw":12.016817},{"c":11.815,"h":11.96,"l":11.81,"n":2322,"o":11.88,"t":"2026-10-21T19:55:00Z","v":253210,"vw":11.885592},{"c":11.84,"h":11.84,"l":11.84,"n":13,"o":11.84,"t":"2026-10-21T20:00:00Z","v":186863,"vw":11.84},{"c":11.8316,"h":11.8316,"l":11.8316,"n":1,"o":11.8316,"t":"2026-10-21T20:10:00Z","v":374,"vw":11.8316},{"c":11.84,"h":11.84,"l":11.84,"n":1,"o":11.84,"t":"2026-10-21T20:25:00Z","v":5540,"vw":11.84},{"c":11.6,"h":11.6,"l":11.4,"n":34,"o":11.51,"t":"2026-10-22T08:40:00Z","v":6212,"vw":11.493733},{"c":11.51,"h":11.51,"l":11.51,"n":7,"o":11.51,"t":"2026-10-22T13:05:00Z","v":910,"vw":11.51},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-22T13:15:00Z","v":536,"vw":11.65},{"c":11.93,"h":12.08,"l":11.66,"n":327,"o":11.69,"t":"2026-10-22T13:30:00Z","v":48514,"vw":11.830575},{"c":12.04,"h":12.06,"l":11.93,"n":362,"o":11.93,"t":"2026-10-22T13:35:00Z","v":21580,"vw":11.973579},{"c":12.05,"h":12.115,"l":12.02,"n":184,"o":12.04,"t":"2026-10-22T13:40:00Z","v":10421,"vw":12.046143},{"c":12.1,"h":12.13,"l":12.0201,"n":127,"o":12.09,"t":"2026-10-22T13:45:00Z","v":11860,"vw":12.090792},{"c":12.005,"h":12.08,"l":12,"n":91,"o":12.08,"t":"2026-10-22T13:50:00Z","v":5300,"vw":12.034445},{"c":12.11,"h":12.12,"l":11.97,"n":151,"o":11.97,"t":"2026-10-22T13:55:00Z","v":8631,"vw":12.064178},{"c":12,"h":12.245,"l":12,"n":349,"o":12.1482,"t":"2026-10-22T14:00:00Z","v":39956,"vw":12.163426},{"c":12.05,"h":12.1,"l":12.005,"n":121,"o":12.005,"t":"2026-10-22T14:05:00Z","v":5675,"vw":12.056482},{"c":12,"h":12.05,"l":11.97,"n":170,"o":12.05,"t":"2026-10-22T14:10:00Z","v":6115,"vw":12.004571},{"c":11.97,"h":11.98,"l":11.93,"n":156,"o":11.98,"t":"2026-10-22T14:15:00Z","v":8230,"vw":11.962001},{"c":12.005,"h":12.04,"l":11.945,"n":259,"o":11.965,"t":"2026-10-22T14:20:00Z","v":12273,"vw":11.999222},{"c":12,"h":12.04,"l":11.965,"n":111,"o":11.99,"t":"2026-10-22T14:25:00Z","v":16437,"vw":12.000517},{"c":11.97,"h":12.07,"l":11.93,"n":183,"o":12.025,"t":"2026-10-22T14:30:00Z","v":19150,"vw":11.980507},{"c":11.88,"h":11.97,"l":11.87,"n":165,"o":11.95,"t":"2026-10-22T14:35:00Z","v":11781,"vw":11.898649}],"history":[{"c":19.51,"h":19.99,"l":19.35,"n":8831,"o":19.87,"t":"2024-10-21T04:00:00Z","v":809946,"vw":19.548684},{"c":19.19,"h":19.5,"l":18.95,"n":7758,"o":19.5,"t":"2024-10-22T04:00:00Z","v":577410,"vw":19.148198},{"c":19.11,"h":19.3,"l":18.74,"n":8226,"o":19.1,"t":"2024-10-23T04:00:00Z","v":421048,"vw":19.000187},{"c":18.88,"h":19.3047,"l":18.81,"n":9207,"o":19.07,"t":"2024-10-24T04:00:00Z","v":530862,"vw":18.963892},{"c":18.95,"h":19.26,"l":18.775,"n":11173,"o":18.94,"t":"2024-10-25T04:00:00Z","v":511201,"vw":19.01957},{"c":19.32,"h":19.68,"l":19.105,"n":9974,"o":19.14,"t":"2024-10-28T04:00:00Z","v":482114,"vw":19.383871},{"c":19.5,"h":19.64,"l":19.085,"n":8504,"o":19.13,"t":"2024-10-29T04:00:00Z","v":383476,"vw":19.488278},{"c":19.48,"h":19.87,"l":19.2327,"n":7792,"o":19.35,"t":"2024-10-30T04:00:00Z","v":425978,"vw":19.588936},{"c":18.76,"h":19.54,"l":18.48,"n":13333,"o":19.54,"t":"2024-10-31T04:00:00Z","v":1137282,"vw":18.813563},{"c":19.28,"h":19.71,"l":18.98,"n":19570,"o":18.98,"t":"2024-11-01T04:00:00Z","v":2158353,"vw":19.268817},{"c":24.12,"h":24.9,"l":21.4785,"n":40146,"o":22,"t":"2024-11-04T05:00:00Z","v":3689107,"vw":24.059315},{"c":24.91,"h":25.03,"l":24,"n":23939,"o":24.16,"t":"2024-11-05T05:00:00Z","v":1746246,"vw":24.737674},{"c":26.7,"h":26.96,"l":25.57,"n":24477,"o":25.6,"t":"2024-11-06T05:00:00Z","v":1733125,"vw":26.448149},{"c":25.51,"h":26.565,"l":25.26,"n":16286,"o":26.51,"t":"2024-11-07T05:00:00Z","v":1019920,"vw":25.652788},{"c":24.78,"h":25.75,"l":24.76,"n":11470,"o":25.57,"t":"2024-11-08T05:00:00Z","v":1000855,"vw":25.026067},{"c":25.45,"h":26.14,"l":24.84,"n":10881,"o":25.14,"t":"2024-11-11T05:00:00Z","v":749901,"vw":25.715909},{"c":24.81,"h":25.52,"l":24.74,"n":11234,"o":25.2,"t":"2024-11-12T05:00:00Z","v":1108336,"vw":25.004896},{"c":23.31,"h":24.84,"l":23.2389,"n":15027,"o":24.84,"t":"2024-11-13T05:00:00Z","v":1324521,"vw":23.806245},{"c":23.27,"h":23.95,"l":23.03,"n":11334,"o":23.31,"t":"2024-11-14T05:00:00Z","v":727881,"vw":23.491063},{"c":22.88,"h":23.73,"l":22.86,"n":10003,"o":23.48,"t":"2024-11-15T05:00:00Z","v":763295,"vw":23.112032},{"c":22.49,"h":22.97,"l":22.47,"n":9277,"o":22.88,"t":"2024-11-18T05:00:00Z","v":625612,"vw":22.663265},{"c":22.88,"h":23.0086,"l":21.965,"n":9941,"o":22.1,"t":"2024-11-19T05:00:00Z","v":527182,"vw":22.750544},{"c":22.93,"h":22.95,"l":22.32,"n":8794,"o":22.74,"t":"2024-11-20T05:00:00Z","v":372978,"vw":22.755415},{"c":23,"h":23.14,"l":22.66,"n":12719,"o":23.06,"t":"2024-11-21T05:00:00Z","v":2834348,"vw":22.849322},{"c":23.58,"h":23.865,"l":23.06,"n":10082,"o":23.16,"t":"2024-11-22T05:00:00Z","v":570985,"vw":23.595369},{"c":24.24,"h":24.43,"l":23.77,"n":10501,"o":23.8,"t":"2024-11-25T05:00:00Z","v":967666,"vw":24.226099},{"c":23.7,"h":24.1,"l":23.44,"n":11203,"o":24.01,"t":"2024-11-26T05:00:00Z","v":639357,"vw":23.652871},{"c":24.54,"h":24.56,"l":23.6204,"n":8622,"o":23.95,"t":"2024-11-27T05:00:00Z","v":523610,"vw":24.405893},{"c":24.58,"h":24.87,"l":24.39,"n":4584,"o":24.59,"t":"2024-11-29T05:00:00Z","v":249836,"vw":24.573144},{"c":24.58,"h":24.65,"l":23.65,"n":11007,"o":24.1,"t":"2024-12-02T05:00:00Z","v":572688,"vw":24.310731},{"c":24.63,"h":24.79,"l":24.145,"n":7325,"o":24.47,"t":"2024-12-03T05:00:00Z","v":347399,"vw":24.578889},{"c":24.11,"h":24.915,"l":23.96,"n":8764,"o":24.55,"t":"2024-12-04T05:00:00Z","v":865876,"vw":24.34465},{"c":23.86,"h":24.43,"l":23.63,"n":10233,"o":24.13,"t":"2024-12-05T05:00:00Z","v":769764,"vw":23.922944},{"c":24.1,"h":24.325,"l":23.83,"n":8947,"o":24.1,"t":"2024-12-06T05:00:00Z","v":415162,"vw":24.06439},{"c":24.38,"h":24.98,"l":24.275,"n":9517,"o":24.42,"t":"2024-12-09T05:00:00Z","v":439134,"vw":24.479827},{"c":24.01,"h":24.52,"l":23.8,"n":9904,"o":24.52,"t":"2024-12-10T05:00:00Z","v":533574,"vw":24.107792},{"c":24.15,"h":24.44,"l":23.74,"n":9317,"o":24.14,"t":"2024-12-11T05:00:00Z","v":436077,"vw":24.136728},{"c":24.24,"h":24.5,"l":23.91,"n":6683,"o":24.07,"t":"2024-12-12T05:00:00Z","v":272622,"vw":24.172532},{"c":24.03,"h":24.27,"l":23.78,"n":7707,"o":24.15,"t":"2024-12-13T05:00:00Z","v":370067,"vw":24.015804},{"c":23.71,"h":24.585,"l":23.59,"n":9311,"o":23.83,"t":"2024-12-16T05:00:00Z","v":634322,"vw":23.88258},{"c":23.03,"h":23.83,"l":22.87,"n":9449,"o":23.59,"t":"2024-12-17T05:00:00Z","v":721631,"vw":23.048354},{"c":22.16,"h":23.26,"l":22.1,"n":10848,"o":23.26,"t":"2024-12-18T05:00:00Z","v":684272,"vw":22.577079},{"c":21.71,"h":22.61,"l":21.55,"n":9490,"o":22.22,"t":"2024-12-19T05:00:00Z","v":497739,"vw":21.806952},{"c":21.8,"h":22.29,"l":21.31,"n":12367,"o":21.48,"t":"2024-12-20T05:00:00Z","v":1517085,"vw":21.810607},{"c":22.01,"h":22.2,"l":21.56,"n":8946,"o":21.84,"t":"2024-12-23T05:00:00Z","v":403829,"vw":21.990833},{"c":22.13,"h":22.27,"l":21.825,"n":3234,"o":22.08,"t":"2024-12-24T05:00:00Z","v":133101,"vw":22.096289},{"c":22.7,"h":22.78,"l":21.925,"n":6479,"o":22.01,"t":"2024-12-26T05:00:00Z","v":375676,"vw":22.597821},{"c":22.33,"h":22.69,"l":22.1,"n":7985,"o":22.53,"t":"2024-12-27T05:00:00Z","v":328645,"vw":22.32805},{"c":22.47,"h":22.52,"l":21.773,"n":9762,"o":22.18,"t":"2024-12-30T05:00:00Z","v":443677,"vw":22.327214},{"c":22.68,"h":22.945,"l":22.1294,"n":8148,"o":22.69,"t":"2024-12-31T05:00:00Z","v":331094,"vw":22.712055},{"c":23.02,"h":23.195,"l":22.74,"n":8502,"o":22.88,"t":"2025-01-02T05:00:00Z","v":377911,"vw":22.98209},{"c":23.17,"h":23.32,"l":22.58,"n":8342,"o":23.04,"t":"2025-01-03T05:00:00Z","v":448812,"vw":23.050048},{"c":21.7,"h":23.44,"l":21.45,"n":15264,"o":23.15,"t":"2025-01-06T05:00:00Z","v":860549,"vw":21.985473},{"c":22.15,"h":22.34,"l":21.7721,"n":9813,"o":21.86,"t":"2025-01-07T05:00:00Z","v":611207,"vw":22.090415},{"c":22.25,"h":22.52,"l":21.7,"n":8506,"o":22.07,"t":"2025-01-08T05:00:00Z","v":528146,"vw":22.205989},{"c":21.81,"h":22.26,"l":21.71,"n":10699,"o":21.77,"t":"2025-01-10T05:00:00Z","v":636467,"vw":21.910753},{"c":22.29,"h":22.405,"l":21.37,"n":9909,"o":21.64,"t":"2025-01-13T05:00:00Z","v":515497,"vw":22.128432},{"c":21.93,"h":22.56,"l":21.26,"n":6904,"o":22.33,"t":"2025-01-14T05:00:00Z","v":446678,"vw":21.844571},{"c":22.42,"h":22.69,"l":22.01,"n":9702,"o":22.45,"t":"2025-01-15T05:00:00Z","v":430227,"vw":22.423305},{"c":23.24,"h":23.43,"l":22.055,"n":8253,"o":22.35,"t":"2025-01-16T05:00:00Z","v":766999,"vw":23.053997},{"c":24.1,"h":24.29,"l":23.1088,"n":9982,"o":23.45,"t":"2025-01-17T05:00:00Z","v":762836,"vw":23.956174},{"c":25.12,"h":25.31,"l":24.235,"n":13891,"o":24.4,"t":"2025-01-21T05:00:00Z","v":712066,"vw":24.975711},{"c":24.85,"h":25.49,"l":24.61,"n":11464,"o":24.9,"t":"2025-01-22T05:00:00Z","v":478696,"vw":24.905115},{"c":25.6,"h":25.61,"l":24.6,"n":9316,"o":24.79,"t":"2025-01-23T05:00:00Z","v":622946,"vw":25.245446},{"c":26.05,"h":26.31,"l":25.35,"n":11185,"o":25.37,"t":"2025-01-24T05:00:00Z","v":551282,"vw":26.010456},{"c":26.37,"h":26.64,"l":25.7601,"n":11241,"o":26.11,"t":"2025-01-27T05:00:00Z","v":473165,"vw":26.294384},{"c":26.01,"h":26.51,"l":25.82,"n":8631,"o":26.25,"t":"2025-01-28T05:00:00Z","v":423223,"vw":26.080029},{"c":26.12,"h":26.41,"l":25.955,"n":7850,"o":26.05,"t":"2025-01-29T05:00:00Z","v":392939,"vw":26.149062},{"c":26.34,"h":27.13,"l":26.19,"n":9605,"o":26.5,"t":"2025-01-30T05:00:00Z","v":557789,"vw":26.591958},{"c":26.1,"h":26.575,"l":25.97,"n":8795,"o":26.34,"t":"2025-01-31T05:00:00Z","v":660102,"vw":26.114842},{"c":26,"h":26.225,"l":25.32,"n":10229,"o":25.52,"t":"2025-02-03T05:00:00Z","v":550823,"vw":25.877737},{"c":26.05,"h":26.31,"l":25.77,"n":8365,"o":26,"t":"2025-02-04T05:00:00Z","v":572183,"vw":26.082025},{"c":26.55,"h":26.61,"l":25.97,"n":6529,"o":26.18,"t":"2025-02-05T05:00:00Z","v":371539,"vw":26.347324},{"c":26.02,"h":26.98,"l":25.86,"n":7335,"o":26.23,"t":"2025-02-06T05:00:00Z","v":377365,"vw":26.138268},{"c":25.22,"h":26.275,"l":25.18,"n":10633,"o":26.04,"t":"2025-02-07T05:00:00Z","v":771329,"vw":25.558946},{"c":25.58,"h":25.775,"l":25.24,"n":7683,"o":25.39,"t":"2025-02-10T05:00:00Z","v":568719,"vw":25.549968},{"c":25.68,"h":25.95,"l":25.05,"n":8149,"o":25.27,"t":"2025-02-11T05:00:00Z","v":429124,"vw":25.694724},{"c":24.08,"h":25.5,"l":23.985,"n":8433,"o":25.28,"t":"2025-02-12T05:00:00Z","v":432443,"vw":24.260304},{"c":24.26,"h":24.34,"l":23.67,"n":9141,"o":24.27,"t":"2025-02-13T05:00:00Z","v":548561,"vw":24.146124},{"c":24.18,"h":24.69,"l":24.075,"n":6686,"o":24.46,"t":"2025-02-14T05:00:00Z","v":238272,"vw":24.244015},{"c":23.32,"h":24.2,"l":23.25,"n":11433,"o":24.16,"t":"2025-02-18T05:00:00Z","v":589345,"vw":23.579503},{"c":22.67,"h":23.51,"l":22.65,"n":9779,"o":23.16,"t":"2025-02-19T05:00:00Z","v":602009,"vw":22.8649},{"c":22.03,"h":22.9,"l":21.88,"n":9496,"o":22.6,"t":"2025-02-20T05:00:00Z","v":471021,"vw":22.209437},{"c":21.13,"h":22.24,"l":21.09,"n":11711,"o":22.11,"t":"2025-02-21T05:00:00Z","v":556895,"vw":21.351316},{"c":22.05,"h":22.36,"l":21.21,"n":18640,"o":21.34,"t":"2025-02-24T05:00:00Z","v":1365162,"vw":21.903172},{"c":24.72,"h":25.45,"l":21.25,"n":24473,"o":21.5,"t":"2025-02-25T05:00:00Z","v":1911546,"vw":24.52735},{"c":23.6,"h":24.86,"l":23.46,"n":15676,"o":24.5,"t":"2025-02-26T05:00:00Z","v":992944,"vw":23.783977},{"c":23.06,"h":23.504,"l":22.8,"n":13322,"o":23.4,"t":"2025-02-27T05:00:00Z","v":809670,"vw":23.078874},{"c":23.21,"h":23.25,"l":22.43,"n":8624,"o":23.06,"t":"2025-02-28T05:00:00Z","v":698610,"vw":23.027964},{"c":22.48,"h":23.56,"l":22.44,"n":9195,"o":23.3,"t":"2025-03-03T05:00:00Z","v":1864123,"vw":22.732116},{"c":21.91,"h":22.35,"l":21.665,"n":11249,"o":22.11,"t":"2025-03-04T05:00:00Z","v":1024799,"vw":21.964094},{"c":21.87,"h":22.3101,"l":21.8407,"n":8976,"o":21.99,"t":"2025-03-05T05:00:00Z","v":563588,"vw":21.976536},{"c":22.03,"h":22.09,"l":21.43,"n":10787,"o":21.66,"t":"2025-03-06T05:00:00Z","v":684696,"vw":21.848933},{"c":23,"h":23.19,"l":21.765,"n":10778,"o":22.07,"t":"2025-03-07T05:00:00Z","v":602570,"vw":22.810864},{"c":22.61,"h":23.72,"l":22.6,"n":13264,"o":22.77,"t":"2025-03-10T04:00:00Z","v":1033167,"vw":23.0126},{"c":23.95,"h":24.12,"l":22.46,"n":13876,"o":22.76,"t":"2025-03-11T04:00:00Z","v":964170,"vw":23.566454},{"c":22.24,"h":24.365,"l":22.01,"n":14640,"o":23.89,"t":"2025-03-12T04:00:00Z","v":1032272,"vw":22.389252},{"c":22.27,"h":22.73,"l":22.12,"n":9653,"o":22.2,"t":"2025-03-13T04:00:00Z","v":585926,"vw":22.356484},{"c":22.35,"h":22.89,"l":22.05,"n":9293,"o":22.32,"t":"2025-03-14T04:00:00Z","v":543631,"vw":22.358616},{"c":23.12,"h":23.27,"l":22.0142,"n":8903,"o":22.26,"t":"2025-03-17T04:00:00Z","v":389563,"vw":23.023732},{"c":22.62,"h":23.21,"l":22.47,"n":9662,"o":23.12,"t":"2025-03-18T04:00:00Z","v":503145,"vw":22.684843},{"c":22.82,"h":22.95,"l":21.95,"n":10461,"o":22.53,"t":"2025-03-19T04:00:00Z","v":567390,"vw":22.588198},{"c":22.71,"h":23.16,"l":22.3,"n":12967,"o":22.59,"t":"2025-03-20T04:00:00Z","v":1171093,"vw":22.760361},{"c":22.49,"h":22.75,"l":22.21,"n":9796,"o":22.4,"t":"2025-03-21T04:00:00Z","v":1117076,"vw":22.487154},{"c":22.64,"h":22.96,"l":22.36,"n":7575,"o":22.88,"t":"2025-03-24T04:00:00Z","v":337972,"vw":22.62721},{"c":22.18,"h":22.83,"l":21.89,"n":8910,"o":22.54,"t":"2025-03-25T04:00:00Z","v":424637,"vw":22.19231},{"c":21.82,"h":22.35,"l":21.49,"n":9594,"o":22.09,"t":"2025-03-26T04:00:00Z","v":874256,"vw":21.736855},{"c":22.01,"h":22.195,"l":21.55,"n":7188,"o":21.8,"t":"2025-03-27T04:00:00Z","v":401044,"vw":21.984486},{"c":21.69,"h":22.08,"l":21.45,"n":7980,"o":21.92,"t":"2025-03-28T04:00:00Z","v":463964,"vw":21.66796},{"c":21.99,"h":22.27,"l":21.74,"n":7796,"o":21.98,"t":"2025-03-31T04:00:00Z","v":617683,"vw":22.035315},{"c":21.61,"h":21.95,"l":21.35,"n":8723,"o":21.93,"t":"2025-04-01T04:00:00Z","v":606680,"vw":21.641452},{"c":21.78,"h":21.88,"l":21.19,"n":9317,"o":21.19,"t":"2025-04-02T04:00:00Z","v":343393,"vw":21.711911},{"c":20.06,"h":21.34,"l":20.04,"n":9830,"o":21.23,"t":"2025-04-03T04:00:00Z","v":545920,"vw":20.349899},{"c":19.57,"h":19.86,"l":18.9,"n":14313,"o":19.38,"t":"2025-04-04T04:00:00Z","v":695688,"vw":19.470485},{"c":19.58,"h":20.41,"l":18.53,"n":13300,"o":18.77,"t":"2025-04-07T04:00:00Z","v":770282,"vw":19.496244},{"c":18.07,"h":20.545,"l":17.86,"n":13116,"o":20.13,"t":"2025-04-08T04:00:00Z","v":830558,"vw":18.609679},{"c":19.19,"h":19.25,"l":16.88,"n":16261,"o":17.64,"t":"2025-04-09T04:00:00Z","v":1223728,"vw":18.372473},{"c":17.42,"h":19.1326,"l":17.131,"n":11129,"o":18.76,"t":"2025-04-10T04:00:00Z","v":632155,"vw":17.603838},{"c":16.99,"h":17.46,"l":15.95,"n":12741,"o":17.46,"t":"2025-04-11T04:00:00Z","v":659620,"vw":16.753928},{"c":16.73,"h":17.29,"l":16.11,"n":13066,"o":17.29,"t":"2025-04-14T04:00:00Z","v":844219,"vw":16.641468},{"c":16.08,"h":16.91,"l":16.02,"n":10106,"o":16.73,"t":"2025-04-15T04:00:00Z","v":725647,"vw":16.236296},{"c":15.75,"h":16.35,"l":15.51,"n":10085,"o":15.97,"t":"2025-04-16T04:00:00Z","v":600275,"vw":15.850414},{"c":15.83,"h":15.955,"l":15.455,"n":8026,"o":15.59,"t":"2025-04-17T04:00:00Z","v":429645,"vw":15.746524},{"c":15.19,"h":15.72,"l":14.45,"n":14167,"o":15.55,"t":"2025-04-21T04:00:00Z","v":1302706,"vw":14.990646},{"c":15.67,"h":15.7,"l":15.11,"n":12078,"o":15.53,"t":"2025-04-22T04:00:00Z","v":864274,"vw":15.528263},{"c":16.26,"h":17.26,"l":16.18,"n":10676,"o":16.28,"t":"2025-04-23T04:00:00Z","v":587794,"vw":16.396758},{"c":16.7,"h":16.92,"l":15.9501,"n":7737,"o":16.26,"t":"2025-04-24T04:00:00Z","v":494870,"vw":16.676143},{"c":16.81,"h":16.86,"l":16.27,"n":9707,"o":16.66,"t":"2025-04-25T04:00:00Z","v":758558,"vw":16.688963},{"c":16.69,"h":17.31,"l":16.4473,"n":9012,"o":16.91,"t":"2025-04-28T04:00:00Z","v":729287,"vw":16.734269},{"c":17.35,"h":17.54,"l":16.41,"n":11077,"o":16.66,"t":"2025-04-29T04:00:00Z","v":1064580,"vw":17.206474},{"c":16.39,"h":17.205,"l":16.37,"n":9611,"o":17.18,"t":"2025-04-30T04:00:00Z","v":863502,"vw":16.49995},{"c":16.44,"h":16.745,"l":15.84,"n":11048,"o":16.46,"t":"2025-05-01T04:00:00Z","v":1049750,"vw":16.274843},{"c":16.85,"h":17.04,"l":16.5,"n":16671,"o":16.955,"t":"2025-05-02T04:00:00Z","v":1216583,"vw":16.795654},{"c":13.28,"h":14.79,"l":11.6,"n":49728,"o":14.73,"t":"2025-05-05T04:00:00Z","v":7495002,"vw":12.538935},{"c":12.75,"h":13.7994,"l":12.385,"n":30611,"o":13.34,"t":"2025-05-06T04:00:00Z","v":2638548,"vw":12.976394},{"c":12.73,"h":13.27,"l":12.63,"n":20893,"o":12.81,"t":"2025-05-07T04:00:00Z","v":1486363,"vw":12.903673},{"c":12.89,"h":13.53,"l":12.7524,"n":16319,"o":12.87,"t":"2025-05-08T04:00:00Z","v":1733511,"vw":13.106319},{"c":12.25,"h":12.89,"l":12.125,"n":16101,"o":12.89,"t":"2025-05-09T04:00:00Z","v":1542707,"vw":12.375149},{"c":13.67,"h":13.93,"l":12.95,"n":22403,"o":12.95,"t":"2025-05-12T04:00:00Z","v":2315840,"vw":13.488728},{"c":13.51,"h":13.765,"l":13.02,"n":16780,"o":13.63,"t":"2025-05-13T04:00:00Z","v":1254386,"vw":13.434927},{"c":12.92,"h":13.51,"l":12.65,"n":13571,"o":13.32,"t":"2025-05-14T04:00:00Z","v":1505393,"vw":12.88179},{"c":13.01,"h":13.09,"l":12.455,"n":11605,"o":12.86,"t":"2025-05-15T04:00:00Z","v":770942,"vw":12.895468},{"c":13.57,"h":13.635,"l":12.83,"n":11321,"o":13.01,"t":"2025-05-16T04:00:00Z","v":956351,"vw":13.451145},{"c":13.55,"h":13.62,"l":13.1241,"n":11002,"o":13.28,"t":"2025-05-19T04:00:00Z","v":1062518,"vw":13.466601},{"c":13.32,"h":13.65,"l":13.135,"n":13420,"o":13.56,"t":"2025-05-20T04:00:00Z","v":1107257,"vw":13.443165},{"c":12.69,"h":13.115,"l":12.65,"n":12129,"o":13.07,"t":"2025-05-21T04:00:00Z","v":1348500,"vw":12.849679},{"c":12.66,"h":12.72,"l":12.3,"n":12029,"o":12.5,"t":"2025-05-22T04:00:00Z","v":1049625,"vw":12.534981},{"c":12.3,"h":12.495,"l":12.037,"n":10817,"o":12.28,"t":"2025-05-23T04:00:00Z","v":989046,"vw":12.267976},{"c":13.12,"h":13.2795,"l":12.425,"n":12970,"o":12.65,"t":"2025-05-27T04:00:00Z","v":1098615,"vw":13.0543},{"c":12.7,"h":13.315,"l":12.65,"n":11156,"o":13.12,"t":"2025-05-28T04:00:00Z","v":860290,"vw":12.796386},{"c":12.68,"h":12.96,"l":12.38,"n":10266,"o":12.81,"t":"2025-05-29T04:00:00Z","v":981229,"vw":12.616195},{"c":12.66,"h":12.82,"l":12.13,"n":11289,"o":12.49,"t":"2025-05-30T04:00:00Z","v":1190115,"vw":12.663667},{"c":12.32,"h":12.6275,"l":12.08,"n":14873,"o":12.6,"t":"2025-06-02T04:00:00Z","v":1265189,"vw":12.370113},{"c":13.04,"h":13.2,"l":11.895,"n":10825,"o":12.33,"t":"2025-06-03T04:00:00Z","v":876274,"vw":12.904196},{"c":13.1,"h":13.1585,"l":12.8575,"n":11825,"o":13.065,"t":"2025-06-04T04:00:00Z","v":830494,"vw":13.03849},{"c":13.29,"h":13.61,"l":12.93,"n":10563,"o":13.1,"t":"2025-06-05T04:00:00Z","v":901577,"vw":13.333384},{"c":13.56,"h":13.9373,"l":13.49,"n":9480,"o":13.56,"t":"2025-06-06T04:00:00Z","v":1149402,"vw":13.640947},{"c":13.88,"h":14.275,"l":13.53,"n":10999,"o":13.53,"t":"2025-06-09T04:00:00Z","v":1179849,"vw":13.901928},{"c":13.98,"h":14.4095,"l":13.79,"n":20244,"o":14.06,"t":"2025-06-10T04:00:00Z","v":2464710,"vw":14.032767},{"c":12.83,"h":14.11,"l":12.64,"n":19548,"o":13.99,"t":"2025-06-11T04:00:00Z","v":2164359,"vw":13.125258},{"c":12.69,"h":13.09,"l":12.53,"n":18977,"o":12.72,"t":"2025-06-12T04:00:00Z","v":1696845,"vw":12.812143},{"c":12.16,"h":12.67,"l":12.12,"n":14527,"o":12.4,"t":"2025-06-13T04:00:00Z","v":953338,"vw":12.309811},{"c":12.39,"h":12.47,"l":11.985,"n":15823,"o":12.41,"t":"2025-06-16T04:00:00Z","v":1524823,"vw":12.26725},{"c":12.15,"h":12.59,"l":12.01,"n":13878,"o":12.15,"t":"2025-06-17T04:00:00Z","v":1345560,"vw":12.278736},{"c":11.91,"h":12.4,"l":11.88,"n":12876,"o":12.16,"t":"2025-06-18T04:00:00Z","v":1272168,"vw":12.063208},{"c":11.6,"h":12.135,"l":11.59,"n":14927,"o":12.1,"t":"2025-06-20T04:00:00Z","v":2360283,"vw":11.720151},{"c":11.62,"h":11.66,"l":11.06,"n":16524,"o":11.5,"t":"2025-06-23T04:00:00Z","v":1658267,"vw":11.479441},{"c":11.87,"h":12.07,"l":11.645,"n":15165,"o":11.81,"t":"2025-06-24T04:00:00Z","v":1546664,"vw":11.882608},{"c":11.87,"h":12.01,"l":11.62,"n":13739,"o":11.88,"t":"2025-06-25T04:00:00Z","v":1415912,"vw":11.85843},{"c":12.21,"h":12.22,"l":11.65,"n":18247,"o":11.87,"t":"2025-06-26T04:00:00Z","v":1383943,"vw":12.02723},{"c":12.29,"h":12.415,"l":12.055,"n":10829,"o":12.24,"t":"2025-06-27T04:00:00Z","v":1367532,"vw":12.26643},{"c":12.27,"h":12.5,"l":12.0906,"n":9816,"o":12.37,"t":"2025-06-30T04:00:00Z","v":1152038,"vw":12.251505},{"c":13.25,"h":13.67,"l":12.145,"n":19377,"o":12.25,"t":"2025-07-01T04:00:00Z","v":1347604,"vw":13.144321},{"c":13.52,"h":13.6499,"l":13.12,"n":17299,"o":13.31,"t":"2025-07-02T04:00:00Z","v":1257240,"vw":13.458191},{"c":13.49,"h":13.82,"l":13.36,"n":8573,"o":13.66,"t":"2025-07-03T04:00:00Z","v":757882,"vw":13.56216},{"c":12.75,"h":13.5117,"l":12.7,"n":13885,"o":13.25,"t":"2025-07-07T04:00:00Z","v":965686,"vw":12.856903},{"c":13,"h":13.5,"l":12.74,"n":12239,"o":12.77,"t":"2025-07-08T04:00:00Z","v":953606,"vw":13.041374},{"c":13.05,"h":13.31,"l":12.59,"n":9600,"o":13,"t":"2025-07-09T04:00:00Z","v":673097,"vw":12.94984},{"c":13.17,"h":13.69,"l":12.955,"n":10482,"o":13.02,"t":"2025-07-10T04:00:00Z","v":681923,"vw":13.313958},{"c":12.59,"h":13.0694,"l":12.5,"n":10592,"o":12.93,"t":"2025-07-11T04:00:00Z","v":693039,"vw":12.630511},{"c":12.21,"h":12.6096,"l":12.18,"n":12507,"o":12.47,"t":"2025-07-14T04:00:00Z","v":998076,"vw":12.294511},{"c":11.74,"h":12.45,"l":11.68,"n":13185,"o":12.37,"t":"2025-07-15T04:00:00Z","v":953932,"vw":11.848794},{"c":12.1,"h":12.2,"l":11.66,"n":12325,"o":11.81,"t":"2025-07-16T04:00:00Z","v":1245216,"vw":11.980438},{"c":11.98,"h":12.165,"l":11.74,"n":10896,"o":12.08,"t":"2025-07-17T04:00:00Z","v":1123013,"vw":11.997367},{"c":11.13,"h":12.15,"l":11.08,"n":13881,"o":12.15,"t":"2025-07-18T04:00:00Z","v":973581,"vw":11.307503},{"c":11.37,"h":11.5,"l":11.13,"n":10522,"o":11.2,"t":"2025-07-21T04:00:00Z","v":879885,"vw":11.345852},{"c":12.05,"h":12.13,"l":11.5,"n":10555,"o":11.5,"t":"2025-07-22T04:00:00Z","v":975505,"vw":11.951457},{"c":12.8,"h":12.875,"l":12.1,"n":12479,"o":12.29,"t":"2025-07-23T04:00:00Z","v":1134506,"vw":12.618397},{"c":12.71,"h":12.87,"l":12.64,"n":12414,"o":12.67,"t":"2025-07-24T04:00:00Z","v":933622,"vw":12.73655},{"c":13.11,"h":13.13,"l":12.485,"n":11508,"o":12.81,"t":"2025-07-25T04:00:00Z","v":956458,"vw":12.830957},{"c":13.1,"h":13.28,"l":12.845,"n":13381,"o":13.09,"t":"2025-07-28T04:00:00Z","v":1262603,"vw":13.102276},{"c":12.86,"h":13.22,"l":12.81,"n":12674,"o":13.08,"t":"2025-07-29T04:00:00Z","v":969044,"vw":12.948078},{"c":12.37,"h":12.95,"l":12.2654,"n":15023,"o":12.9,"t":"2025-07-30T04:00:00Z","v":1280417,"vw":12.547996},{"c":13.14,"h":14.07,"l":12.995,"n":33982,"o":13.1,"t":"2025-07-31T04:00:00Z","v":3097764,"vw":13.402055},{"c":12.31,"h":12.72,"l":11.5702,"n":23681,"o":12.72,"t":"2025-08-01T04:00:00Z","v":2230460,"vw":12.060803},{"c":12.56,"h":12.6,"l":11.96,"n":16793,"o":12.32,"t":"2025-08-04T04:00:00Z","v":2274773,"vw":12.425791},{"c":12.73,"h":12.935,"l":12.46,"n":16697,"o":12.61,"t":"2025-08-05T04:00:00Z","v":1569734,"vw":12.71076},{"c":12.37,"h":12.785,"l":12.265,"n":16076,"o":12.7,"t":"2025-08-06T04:00:00Z","v":1599804,"vw":12.437155},{"c":12.63,"h":12.92,"l":12.38,"n":17635,"o":12.51,"t":"2025-08-07T04:00:00Z","v":1741556,"vw":12.644229},{"c":12.96,"h":13.1597,"l":12.605,"n":13415,"o":12.64,"t":"2025-08-08T04:00:00Z","v":1499255,"vw":12.937899},{"c":12.75,"h":13.26,"l":12.64,"n":11558,"o":13.02,"t":"2025-08-11T04:00:00Z","v":1433873,"vw":12.820724},{"c":13.77,"h":14.06,"l":12.84,"n":14427,"o":12.88,"t":"2025-08-12T04:00:00Z","v":1479679,"vw":13.703108},{"c":14.12,"h":14.15,"l":13.71,"n":15325,"o":13.78,"t":"2025-08-13T04:00:00Z","v":1296266,"vw":14.025339},{"c":13.62,"h":13.88,"l":13.38,"n":10955,"o":13.85,"t":"2025-08-14T04:00:00Z","v":945990,"vw":13.578757},{"c":14.19,"h":14.24,"l":13.65,"n":12781,"o":13.81,"t":"2025-08-15T04:00:00Z","v":1277501,"vw":14.041741},{"c":14.05,"h":14.41,"l":14.005,"n":12244,"o":14.19,"t":"2025-08-18T04:00:00Z","v":1316206,"vw":14.153968},{"c":14.69,"h":14.74,"l":13.96,"n":12149,"o":14.05,"t":"2025-08-19T04:00:00Z","v":1173675,"vw":14.576605},{"c":14.26,"h":14.9399,"l":14.2,"n":17217,"o":14.66,"t":"2025-08-20T04:00:00Z","v":1361992,"vw":14.408756},{"c":13.68,"h":14.24,"l":13.645,"n":12569,"o":14.08,"t":"2025-08-21T04:00:00Z","v":746964,"vw":13.88712},{"c":14.86,"h":15.17,"l":13.84,"n":17699,"o":13.84,"t":"2025-08-22T04:00:00Z","v":1441998,"vw":14.853406},{"c":14.27,"h":14.76,"l":14.12,"n":15653,"o":14.74,"t":"2025-08-25T04:00:00Z","v":1038762,"vw":14.382445},{"c":14.76,"h":14.795,"l":14.1301,"n":11798,"o":14.19,"t":"2025-08-26T04:00:00Z","v":1692688,"vw":14.662657},{"c":14.87,"h":15.12,"l":14.59,"n":17676,"o":14.65,"t":"2025-08-27T04:00:00Z","v":2333305,"vw":14.826989},{"c":14.84,"h":14.88,"l":14.38,"n":11672,"o":14.87,"t":"2025-08-28T04:00:00Z","v":1051016,"vw":14.692163},{"c":15.13,"h":15.42,"l":14.82,"n":11855,"o":14.9,"t":"2025-08-29T04:00:00Z","v":1188779,"vw":15.086709},{"c":15.16,"h":15.26,"l":14.6958,"n":10221,"o":14.93,"t":"2025-09-02T04:00:00Z","v":837576,"vw":15.11628},{"c":15.13,"h":15.1775,"l":14.32,"n":13693,"o":15.11,"t":"2025-09-03T04:00:00Z","v":1587558,"vw":14.780224},{"c":15.65,"h":15.87,"l":14.99,"n":18150,"o":15.13,"t":"2025-09-04T04:00:00Z","v":1696017,"vw":15.630377},{"c":15.99,"h":16.28,"l":15.695,"n":14731,"o":15.7,"t":"2025-09-05T04:00:00Z","v":1198082,"vw":15.96697},{"c":15.68,"h":16.01,"l":15.39,"n":14076,"o":16.01,"t":"2025-09-08T04:00:00Z","v":1119793,"vw":15.599658},{"c":15.43,"h":15.9,"l":15.41,"n":11357,"o":15.58,"t":"2025-09-09T04:00:00Z","v":961855,"vw":15.581833},{"c":15.39,"h":15.465,"l":14.915,"n":12813,"o":15.38,"t":"2025-09-10T04:00:00Z","v":1076372,"vw":15.286497},{"c":15.47,"h":15.725,"l":15.25,"n":15641,"o":15.38,"t":"2025-09-11T04:00:00Z","v":1496543,"vw":15.474313},{"c":15.06,"h":15.435,"l":14.97,"n":11040,"o":15.35,"t":"2025-09-12T04:00:00Z","v":858242,"vw":15.117697},{"c":15.07,"h":15.21,"l":14.52,"n":13558,"o":15.06,"t":"2025-09-15T04:00:00Z","v":1307511,"vw":14.926148},{"c":14.83,"h":15.11,"l":14.76,"n":11340,"o":15.08,"t":"2025-09-16T04:00:00Z","v":939355,"vw":14.896797},{"c":14.8,"h":15.69,"l":14.75,"n":14012,"o":14.83,"t":"2025-09-17T04:00:00Z","v":926641,"vw":15.001633},{"c":15.38,"h":15.52,"l":14.64,"n":9914,"o":14.93,"t":"2025-09-18T04:00:00Z","v":913648,"vw":15.316872},{"c":14.13,"h":15.43,"l":14.06,"n":10356,"o":15.43,"t":"2025-09-19T04:00:00Z","v":1850845,"vw":14.306544},{"c":14.41,"h":14.525,"l":13.73,"n":15493,"o":14.12,"t":"2025-09-22T04:00:00Z","v":1514060,"vw":14.307854},{"c":13.97,"h":14.49,"l":13.94,"n":12199,"o":14.38,"t":"2025-09-23T04:00:00Z","v":814122,"vw":14.085871},{"c":13.91,"h":14.07,"l":13.77,"n":12137,"o":13.93,"t":"2025-09-24T04:00:00Z","v":940779,"vw":13.889495},{"c":13.18,"h":13.73,"l":13.03,"n":10961,"o":13.73,"t":"2025-09-25T04:00:00Z","v":913434,"vw":13.200151},{"c":13.2,"h":13.58,"l":13.03,"n":10159,"o":13.19,"t":"2025-09-26T04:00:00Z","v":735852,"vw":13.18727},{"c":13.63,"h":13.71,"l":12.8,"n":12184,"o":13.2,"t":"2025-09-29T04:00:00Z","v":1338031,"vw":13.421383},{"c":14.33,"h":14.42,"l":13.5124,"n":12361,"o":13.61,"t":"2025-09-30T04:00:00Z","v":1215503,"vw":14.21681},{"c":14.73,"h":14.83,"l":14.18,"n":17894,"o":14.24,"t":"2025-10-01T04:00:00Z","v":1309364,"vw":14.579245},{"c":13.97,"h":14.73,"l":13.84,"n":13248,"o":14.65,"t":"2025-10-02T04:00:00Z","v":882438,"vw":14.066264},{"c":14.8,"h":14.87,"l":13.83,"n":12702,"o":13.83,"t":"2025-10-03T04:00:00Z","v":1068205,"vw":14.693171},{"c":14.5,"h":14.9828,"l":14.355,"n":11853,"o":14.84,"t":"2025-10-06T04:00:00Z","v":966926,"vw":14.573171},{"c":14.43,"h":14.87,"l":14.18,"n":10690,"o":14.65,"t":"2025-10-07T04:00:00Z","v":891712,"vw":14.436768},{"c":14.81,"h":14.97,"l":14.2,"n":10467,"o":14.55,"t":"2025-10-08T04:00:00Z","v":852782,"vw":14.683998},{"c":14.16,"h":14.85,"l":14.115,"n":9415,"o":14.72,"t":"2025-10-09T04:00:00Z","v":685888,"vw":14.385272},{"c":13.34,"h":14.35,"l":13.175,"n":9997,"o":14.17,"t":"2025-10-10T04:00:00Z","v":827232,"vw":13.410951},{"c":13.62,"h":13.66,"l":13.32,"n":9991,"o":13.48,"t":"2025-10-13T04:00:00Z","v":802756,"vw":13.525742},{"c":14.4,"h":14.56,"l":13.25,"n":9762,"o":13.25,"t":"2025-10-14T04:00:00Z","v":826886,"vw":14.265708},{"c":14.23,"h":14.91,"l":14.09,"n":11733,"o":14.48,"t":"2025-10-15T04:00:00Z","v":1007992,"vw":14.342381},{"c":14.61,"h":14.88,"l":14.24,"n":12147,"o":14.37,"t":"2025-10-16T04:00:00Z","v":1059895,"vw":14.647082},{"c":15.08,"h":15.14,"l":14.41,"n":13009,"o":14.47,"t":"2025-10-17T04:00:00Z","v":1134781,"vw":14.848002},{"c":15.69,"h":15.735,"l":15.085,"n":11470,"o":15.28,"t":"2025-10-20T04:00:00Z","v":970421,"vw":15.550926},{"c":15.88,"h":15.92,"l":15.485,"n":10429,"o":15.8,"t":"2025-10-21T04:00:00Z","v":694571,"vw":15.740249},{"c":15.46,"h":16.35,"l":15.44,"n":12154,"o":16,"t":"2025-10-22T04:00:00Z","v":941722,"vw":15.788635},{"c":15.88,"h":15.93,"l":15.26,"n":12603,"o":15.46,"t":"2025-10-23T04:00:00Z","v":965585,"vw":15.718749},{"c":16.12,"h":16.27,"l":15.91,"n":12845,"o":16.06,"t":"2025-10-24T04:00:00Z","v":805418,"vw":16.0999},{"c":15.93,"h":16.49,"l":15.61,"n":12921,"o":16.12,"t":"2025-10-27T04:00:00Z","v":898101,"vw":15.870198},{"c":15.56,"h":15.85,"l":15.46,"n":14141,"o":15.76,"t":"2025-10-28T04:00:00Z","v":834007,"vw":15.640306},{"c":15.43,"h":15.79,"l":15.12,"n":13967,"o":15.52,"t":"2025-10-29T04:00:00Z","v":950565,"vw":15.423337},{"c":11.81,"h":15.395,"l":11.05,"n":52484,"o":15.23,"t":"2025-10-30T04:00:00Z","v":4785911,"vw":12.036393},{"c":12.01,"h":12.21,"l":11.48,"n":26578,"o":11.9,"t":"2025-10-31T04:00:00Z","v":2117992,"vw":11.85886},{"c":11.49,"h":11.845,"l":11.08,"n":20148,"o":11.77,"t":"2025-11-03T05:00:00Z","v":1683525,"vw":11.347242},{"c":11.3,"h":11.605,"l":11.22,"n":17297,"o":11.39,"t":"2025-11-04T05:00:00Z","v":1247469,"vw":11.364477},{"c":11.4,"h":11.58,"l":10.87,"n":17358,"o":11.2,"t":"2025-11-05T05:00:00Z","v":1233249,"vw":11.328608},{"c":11.22,"h":11.33,"l":11.01,"n":17501,"o":11.29,"t":"2025-11-06T05:00:00Z","v":1348529,"vw":11.179586},{"c":12.04,"h":12.285,"l":11.5,"n":20066,"o":11.63,"t":"2025-11-07T05:00:00Z","v":1412397,"vw":12.019635},{"c":12.18,"h":12.27,"l":11.62,"n":12772,"o":12.08,"t":"2025-11-10T05:00:00Z","v":1066112,"vw":12.045413},{"c":12.33,"h":12.56,"l":12,"n":10907,"o":12.24,"t":"2025-11-11T05:00:00Z","v":925830,"vw":12.349893},{"c":12.09,"h":12.73,"l":12.07,"n":12311,"o":12.34,"t":"2025-11-12T05:00:00Z","v":1098480,"vw":12.234601},{"c":12.04,"h":12.53,"l":11.89,"n":12667,"o":11.94,"t":"2025-11-13T05:00:00Z","v":861770,"vw":12.174343},{"c":11.75,"h":11.91,"l":11.52,"n":11026,"o":11.78,"t":"2025-11-14T05:00:00Z","v":695490,"vw":11.702717},{"c":11.73,"h":11.905,"l":11.51,"n":11419,"o":11.89,"t":"2025-11-17T05:00:00Z","v":947827,"vw":11.723096},{"c":11.42,"h":11.74,"l":11.2808,"n":12402,"o":11.6,"t":"2025-11-18T05:00:00Z","v":978171,"vw":11.455244},{"c":11.15,"h":11.62,"l":10.91,"n":11060,"o":11.39,"t":"2025-11-19T05:00:00Z","v":824990,"vw":11.117794},{"c":11.05,"h":11.8,"l":10.985,"n":13796,"o":11.34,"t":"2025-11-20T05:00:00Z","v":1036455,"vw":11.110562},{"c":12.04,"h":12.31,"l":11.05,"n":13903,"o":11.07,"t":"2025-11-21T05:00:00Z","v":1073814,"vw":11.991256},{"c":12.48,"h":12.6,"l":11.95,"n":13011,"o":11.95,"t":"2025-11-24T05:00:00Z","v":1260493,"vw":12.432695},{"c":13.25,"h":13.295,"l":12.485,"n":12282,"o":12.61,"t":"2025-11-25T05:00:00Z","v":889302,"vw":13.09484},{"c":13.12,"h":13.43,"l":13.09,"n":11122,"o":13.19,"t":"2025-11-26T05:00:00Z","v":886566,"vw":13.172743},{"c":13.12,"h":13.17,"l":12.97,"n":4769,"o":13.13,"t":"2025-11-28T05:00:00Z","v":240002,"vw":13.086086},{"c":13.06,"h":13.24,"l":12.805,"n":10818,"o":12.89,"t":"2025-12-01T05:00:00Z","v":696100,"vw":13.079805},{"c":13.16,"h":13.34,"l":12.86,"n":9300,"o":13.18,"t":"2025-12-02T05:00:00Z","v":566765,"vw":13.151212},{"c":13.49,"h":13.65,"l":13.27,"n":9241,"o":13.27,"t":"2025-12-03T05:00:00Z","v":820154,"vw":13.492645},{"c":13.57,"h":13.75,"l":13.32,"n":9147,"o":13.405,"t":"2025-12-04T05:00:00Z","v":563375,"vw":13.561671},{"c":13.24,"h":13.82,"l":13.165,"n":10531,"o":13.57,"t":"2025-12-05T05:00:00Z","v":705317,"vw":13.300508},{"c":13.02,"h":13.31,"l":12.97,"n":10217,"o":13.27,"t":"2025-12-08T05:00:00Z","v":798494,"vw":13.087654},{"c":13.18,"h":13.28,"l":12.87,"n":12591,"o":12.99,"t":"2025-12-09T05:00:00Z","v":905471,"vw":13.144959},{"c":13.66,"h":13.88,"l":12.73,"n":11712,"o":13.16,"t":"2025-12-10T05:00:00Z","v":1142941,"vw":13.661202},{"c":14.05,"h":14.35,"l":13.48,"n":15897,"o":13.72,"t":"2025-12-11T05:00:00Z","v":1024716,"vw":14.030382},{"c":13.42,"h":14.2841,"l":13.27,"n":11970,"o":14.06,"t":"2025-12-12T05:00:00Z","v":984477,"vw":13.517263},{"c":13.47,"h":13.99,"l":13.42,"n":9883,"o":13.53,"t":"2025-12-15T05:00:00Z","v":710118,"vw":13.541991},{"c":13,"h":13.49,"l":12.955,"n":9715,"o":13.43,"t":"2025-12-16T05:00:00Z","v":693536,"vw":13.073029},{"c":13.04,"h":13.41,"l":12.915,"n":8605,"o":13.02,"t":"2025-12-17T05:00:00Z","v":646319,"vw":13.075844},{"c":13.05,"h":13.55,"l":12.91,"n":9089,"o":13.19,"t":"2025-12-18T05:00:00Z","v":567201,"vw":13.075411},{"c":12.65,"h":13.02,"l":12.55,"n":11033,"o":12.95,"t":"2025-12-19T05:00:00Z","v":1529364,"vw":12.684492},{"c":12.57,"h":12.99,"l":12.471,"n":12179,"o":12.69,"t":"2025-12-22T05:00:00Z","v":929048,"vw":12.658435},{"c":12.59,"h":12.87,"l":12.45,"n":14450,"o":12.58,"t":"2025-12-23T05:00:00Z","v":1023624,"vw":12.645519},{"c":12.66,"h":12.78,"l":12.56,"n":4828,"o":12.58,"t":"2025-12-24T05:00:00Z","v":350213,"vw":12.666476},{"c":12.62,"h":12.83,"l":12.54,"n":7633,"o":12.66,"t":"2025-12-26T05:00:00Z","v":521656,"vw":12.651571},{"c":12.61,"h":12.81,"l":12.49,"n":8341,"o":12.61,"t":"2025-12-29T05:00:00Z","v":689184,"vw":12.623038},{"c":12.68,"h":12.75,"l":12.37,"n":6870,"o":12.57,"t":"2025-12-30T05:00:00Z","v":510602,"vw":12.644718},{"c":12.42,"h":12.7271,"l":12.38,"n":5596,"o":12.72,"t":"2025-12-31T05:00:00Z","v":436786,"vw":12.454065},{"c":12.01,"h":12.54,"l":11.95,"n":9161,"o":12.43,"t":"2026-01-02T05:00:00Z","v":504187,"vw":12.093031},{"c":12.56,"h":12.735,"l":11.8616,"n":13292,"o":11.98,"t":"2026-01-05T05:00:00Z","v":1146197,"vw":12.522895},{"c":13.13,"h":13.2,"l":12.465,"n":11327,"o":12.49,"t":"2026-01-06T05:00:00Z","v":595239,"vw":13.042181},{"c":13.15,"h":13.2699,"l":12.93,"n":8543,"o":13.15,"t":"2026-01-07T05:00:00Z","v":458097,"vw":13.080839},{"c":13.86,"h":14.12,"l":13.03,"n":13412,"o":13.03,"t":"2026-01-08T05:00:00Z","v":1023616,"vw":13.776637},{"c":13.58,"h":14.1,"l":13.1601,"n":11121,"o":13.89,"t":"2026-01-09T05:00:00Z","v":679700,"vw":13.60236},{"c":13.15,"h":13.7,"l":12.8801,"n":9994,"o":13.57,"t":"2026-01-12T05:00:00Z","v":581116,"vw":13.115407},{"c":12.34,"h":13.3815,"l":12.28,"n":10013,"o":13.18,"t":"2026-01-13T05:00:00Z","v":633836,"vw":12.495192},{"c":12.53,"h":12.53,"l":12.21,"n":10661,"o":12.34,"t":"2026-01-14T05:00:00Z","v":652239,"vw":12.422936},{"c":12.65,"h":13.01,"l":12.48,"n":9304,"o":12.53,"t":"2026-01-15T05:00:00Z","v":580981,"vw":12.728117},{"c":12.41,"h":12.7,"l":12.335,"n":8771,"o":12.61,"t":"2026-01-16T05:00:00Z","v":571728,"vw":12.44631},{"c":12.01,"h":12.21,"l":11.76,"n":11061,"o":12.06,"t":"2026-01-20T05:00:00Z","v":650548,"vw":11.955639},{"c":12.19,"h":12.475,"l":12.0256,"n":8655,"o":12.07,"t":"2026-01-21T05:00:00Z","v":519371,"vw":12.203708},{"c":12.19,"h":12.5225,"l":12.17,"n":9552,"o":12.26,"t":"2026-01-22T05:00:00Z","v":470980,"vw":12.270621},{"c":11.9,"h":12.07,"l":11.74,"n":12320,"o":12.07,"t":"2026-01-23T05:00:00Z","v":915128,"vw":11.898476},{"c":11.54,"h":12.075,"l":11.52,"n":9634,"o":11.85,"t":"2026-01-26T05:00:00Z","v":650580,"vw":11.708455},{"c":11.13,"h":11.53,"l":11.11,"n":9354,"o":11.5,"t":"2026-01-27T05:00:00Z","v":675219,"vw":11.210901},{"c":10.88,"h":11.25,"l":10.825,"n":15000,"o":11.15,"t":"2026-01-28T05:00:00Z","v":1217616,"vw":10.918702},{"c":11.09,"h":11.14,"l":10.745,"n":13567,"o":10.94,"t":"2026-01-29T05:00:00Z","v":691938,"vw":11.026927},{"c":11.14,"h":11.29,"l":10.7,"n":10259,"o":11.04,"t":"2026-01-30T05:00:00Z","v":776124,"vw":11.088613},{"c":11.16,"h":11.45,"l":11,"n":15171,"o":11.05,"t":"2026-02-02T05:00:00Z","v":735774,"vw":11.171572},{"c":10.78,"h":11.64,"l":10.65,"n":14325,"o":11.15,"t":"2026-02-03T05:00:00Z","v":810835,"vw":10.962934},{"c":11.08,"h":11.3,"l":10.81,"n":11492,"o":10.81,"t":"2026-02-04T05:00:00Z","v":635117,"vw":11.095841},{"c":10.88,"h":11.25,"l":10.855,"n":12556,"o":11.08,"t":"2026-02-05T05:00:00Z","v":659519,"vw":10.971991},{"c":11.26,"h":11.28,"l":10.785,"n":8161,"o":10.89,"t":"2026-02-06T05:00:00Z","v":686917,"vw":11.139158},{"c":10.93,"h":11.26,"l":10.735,"n":8735,"o":11.26,"t":"2026-02-09T05:00:00Z","v":527339,"vw":10.911321},{"c":10.98,"h":11.49,"l":10.93,"n":10967,"o":10.93,"t":"2026-02-10T05:00:00Z","v":588428,"vw":11.1288},{"c":11.18,"h":11.25,"l":10.6,"n":11442,"o":11,"t":"2026-02-11T05:00:00Z","v":637476,"vw":11.036564},{"c":10.81,"h":11.33,"l":10.69,"n":13001,"o":11.19,"t":"2026-02-12T05:00:00Z","v":1149056,"vw":10.854224},{"c":11.32,"h":11.58,"l":10.88,"n":13464,"o":10.89,"t":"2026-02-13T05:00:00Z","v":707939,"vw":11.348191},{"c":11.44,"h":11.63,"l":11.195,"n":8073,"o":11.32,"t":"2026-02-17T05:00:00Z","v":663572,"vw":11.405206},{"c":11.99,"h":12.13,"l":11.29,"n":10638,"o":11.48,"t":"2026-02-18T05:00:00Z","v":824237,"vw":11.901469},{"c":12.05,"h":12.2,"l":11.87,"n":10240,"o":11.97,"t":"2026-02-19T05:00:00Z","v":694705,"vw":12.05769},{"c":12.21,"h":12.375,"l":11.8,"n":10663,"o":12,"t":"2026-02-20T05:00:00Z","v":636087,"vw":12.177671},{"c":11.76,"h":12.11,"l":11.51,"n":10948,"o":12.11,"t":"2026-02-23T05:00:00Z","v":796198,"vw":11.765369},{"c":11.53,"h":11.89,"l":11.505,"n":9868,"o":11.74,"t":"2026-02-24T05:00:00Z","v":525881,"vw":11.594151},{"c":11.59,"h":11.7763,"l":11.365,"n":13035,"o":11.57,"t":"2026-02-25T05:00:00Z","v":809371,"vw":11.55986},{"c":11.33,"h":11.545,"l":10.6,"n":18005,"o":10.62,"t":"2026-02-26T05:00:00Z","v":1253532,"vw":11.196903},{"c":11.38,"h":11.47,"l":10.785,"n":15523,"o":11.12,"t":"2026-02-27T05:00:00Z","v":1258817,"vw":11.305809},{"c":10.43,"h":11.1046,"l":10.36,"n":13001,"o":11.03,"t":"2026-03-02T05:00:00Z","v":961146,"vw":10.52883},{"c":10.56,"h":10.655,"l":9.9604,"n":15063,"o":10.02,"t":"2026-03-03T05:00:00Z","v":961547,"vw":10.424413},{"c":10.39,"h":10.795,"l":10.315,"n":11516,"o":10.63,"t":"2026-03-04T05:00:00Z","v":772209,"vw":10.507433},{"c":9.89,"h":10.3,"l":9.73,"n":12164,"o":10.27,"t":"2026-03-05T05:00:00Z","v":881831,"vw":9.889749},{"c":9.73,"h":9.775,"l":9.365,"n":13169,"o":9.67,"t":"2026-03-06T05:00:00Z","v":906734,"vw":9.670087},{"c":9.57,"h":9.67,"l":9.17,"n":15944,"o":9.475,"t":"2026-03-09T04:00:00Z","v":1113931,"vw":9.472511},{"c":9.55,"h":9.78,"l":9.205,"n":11129,"o":9.6,"t":"2026-03-10T04:00:00Z","v":892696,"vw":9.553146},{"c":9.61,"h":9.68,"l":9.24,"n":10135,"o":9.45,"t":"2026-03-11T04:00:00Z","v":812606,"vw":9.563179},{"c":9.17,"h":9.525,"l":8.91,"n":14693,"o":9.36,"t":"2026-03-12T04:00:00Z","v":1042463,"vw":9.142231},{"c":9.24,"h":9.38,"l":9.08,"n":13001,"o":9.3,"t":"2026-03-13T04:00:00Z","v":749967,"vw":9.236715},{"c":9.01,"h":9.47,"l":9.01,"n":11435,"o":9.3,"t":"2026-03-16T04:00:00Z","v":764234,"vw":9.103043},{"c":9.1,"h":9.5,"l":9.065,"n":9788,"o":9.15,"t":"2026-03-17T04:00:00Z","v":651520,"vw":9.16953},{"c":8.9,"h":9.005,"l":8.76,"n":12194,"o":8.94,"t":"2026-03-18T04:00:00Z","v":786703,"vw":8.888187},{"c":8.9,"h":9.07,"l":8.78,"n":11928,"o":8.86,"t":"2026-03-19T04:00:00Z","v":731626,"vw":8.888762},{"c":8.94,"h":9.16,"l":8.7,"n":12576,"o":8.89,"t":"2026-03-20T04:00:00Z","v":1684692,"vw":8.945818},{"c":9.43,"h":9.62,"l":9.105,"n":15346,"o":9.26,"t":"2026-03-23T04:00:00Z","v":1114609,"vw":9.439464},{"c":9.54,"h":9.75,"l":9.32,"n":12668,"o":9.36,"t":"2026-03-24T04:00:00Z","v":741527,"vw":9.57154},{"c":9.55,"h":9.695,"l":9.165,"n":11100,"o":9.67,"t":"2026-03-25T04:00:00Z","v":666246,"vw":9.509844},{"c":9.38,"h":9.909,"l":9.31,"n":10367,"o":9.52,"t":"2026-03-26T04:00:00Z","v":758847,"vw":9.517638},{"c":9.2,"h":9.39,"l":9.0401,"n":10263,"o":9.38,"t":"2026-03-27T04:00:00Z","v":816499,"vw":9.227183},{"c":9.12,"h":9.41,"l":9.06,"n":11495,"o":9.3,"t":"2026-03-30T04:00:00Z","v":707743,"vw":9.144608},{"c":9.42,"h":9.455,"l":8.87,"n":11419,"o":9.27,"t":"2026-03-31T04:00:00Z","v":795407,"vw":9.334209},{"c":9.57,"h":9.795,"l":9.42,"n":11436,"o":9.45,"t":"2026-04-01T04:00:00Z","v":927289,"vw":9.611004},{"c":9.53,"h":9.75,"l":9.14,"n":12145,"o":9.42,"t":"2026-04-02T04:00:00Z","v":634479,"vw":9.520921},{"c":9.31,"h":9.49,"l":9.21,"n":8839,"o":9.475,"t":"2026-04-06T04:00:00Z","v":637133,"vw":9.305427},{"c":9.33,"h":9.51,"l":9.12,"n":11814,"o":9.26,"t":"2026-04-07T04:00:00Z","v":829973,"vw":9.298296},{"c":9.62,"h":10.005,"l":9.52,"n":12714,"o":9.81,"t":"2026-04-08T04:00:00Z","v":835526,"vw":9.67815},{"c":9.83,"h":9.83,"l":9.19,"n":9392,"o":9.53,"t":"2026-04-09T04:00:00Z","v":626632,"vw":9.729378},{"c":9.9,"h":10.15,"l":9.89,"n":8477,"o":9.91,"t":"2026-04-10T04:00:00Z","v":486211,"vw":9.941733},{"c":10.24,"h":10.36,"l":9.72,"n":10487,"o":9.8,"t":"2026-04-13T04:00:00Z","v":763776,"vw":10.198405},{"c":11.06,"h":11.075,"l":10.25,"n":13089,"o":10.26,"t":"2026-04-14T04:00:00Z","v":926642,"vw":10.935116},{"c":11.03,"h":11.265,"l":10.6,"n":14810,"o":10.6,"t":"2026-04-15T04:00:00Z","v":1028525,"vw":11.055274},{"c":10.84,"h":11.275,"l":10.76,"n":12770,"o":10.98,"t":"2026-04-16T04:00:00Z","v":928599,"vw":10.90525},{"c":11.14,"h":11.4999,"l":10.9381,"n":11514,"o":11.27,"t":"2026-04-17T04:00:00Z","v":719596,"vw":11.187014},{"c":11.16,"h":11.32,"l":10.9,"n":11410,"o":10.97,"t":"2026-04-20T04:00:00Z","v":706978,"vw":11.157383},{"c":10.52,"h":11.3,"l":10.51,"n":9820,"o":11.19,"t":"2026-04-21T04:00:00Z","v":547196,"vw":10.679855},{"c":10.75,"h":11.0201,"l":10.63,"n":12400,"o":10.79,"t":"2026-04-22T04:00:00Z","v":802639,"vw":10.811299},{"c":10.32,"h":10.86,"l":10.105,"n":11570,"o":10.76,"t":"2026-04-23T04:00:00Z","v":645987,"vw":10.392211},{"c":10.57,"h":10.575,"l":10.03,"n":8626,"o":10.29,"t":"2026-04-24T04:00:00Z","v":616274,"vw":10.484406},{"c":10.69,"h":10.87,"l":10.57,"n":11211,"o":10.57,"t":"2026-04-27T04:00:00Z","v":741227,"vw":10.743142},{"c":10.74,"h":10.86,"l":10.44,"n":13785,"o":10.76,"t":"2026-04-28T04:00:00Z","v":904982,"vw":10.701512},{"c":10.08,"h":10.88,"l":10.01,"n":15465,"o":10.69,"t":"2026-04-29T04:00:00Z","v":957551,"vw":10.206022},{"c":10.54,"h":10.575,"l":10.02,"n":11794,"o":10.13,"t":"2026-04-30T04:00:00Z","v":656514,"vw":10.440764},{"c":10.95,"h":10.98,"l":10.38,"n":14504,"o":10.58,"t":"2026-05-01T04:00:00Z","v":834271,"vw":10.843633},{"c":10.65,"h":11.1976,"l":10.585,"n":19449,"o":10.88,"t":"2026-05-04T04:00:00Z","v":1620919,"vw":10.839696},{"c":13.22,"h":13.93,"l":12.165,"n":37219,"o":12.23,"t":"2026-05-05T04:00:00Z","v":3219983,"vw":13.099425},{"c":14,"h":14.12,"l":13.2,"n":29735,"o":13.25,"t":"2026-05-06T04:00:00Z","v":2295353,"vw":13.823294},{"c":13.56,"h":14.385,"l":13.47,"n":24991,"o":14.19,"t":"2026-05-07T04:00:00Z","v":1769509,"vw":13.784382},{"c":13.92,"h":13.99,"l":13.35,"n":18973,"o":13.69,"t":"2026-05-08T04:00:00Z","v":1295073,"vw":13.758666},{"c":13.97,"h":14.37,"l":12.94,"n":23242,"o":13.89,"t":"2026-05-11T04:00:00Z","v":1532996,"vw":13.836515},{"c":13.77,"h":14.45,"l":13.655,"n":19344,"o":13.82,"t":"2026-05-12T04:00:00Z","v":1126853,"vw":13.987615},{"c":14.9,"h":14.93,"l":13.69,"n":21030,"o":13.82,"t":"2026-05-13T04:00:00Z","v":1381231,"vw":14.710382},{"c":14.5,"h":15.14,"l":14.32,"n":17300,"o":14.92,"t":"2026-05-14T04:00:00Z","v":942748,"vw":14.58746},{"c":14.1,"h":14.36,"l":13.98,"n":13637,"o":14.34,"t":"2026-05-15T04:00:00Z","v":864800,"vw":14.126101},{"c":14.11,"h":14.75,"l":14.0701,"n":11951,"o":14.16,"t":"2026-05-18T04:00:00Z","v":799686,"vw":14.285587},{"c":14.38,"h":14.67,"l":13.81,"n":12629,"o":14.11,"t":"2026-05-19T04:00:00Z","v":968291,"vw":14.440259},{"c":15.39,"h":15.45,"l":14.31,"n":17038,"o":14.44,"t":"2026-05-20T04:00:00Z","v":1078385,"vw":15.132575},{"c":15.12,"h":15.27,"l":14.7,"n":16909,"o":15.17,"t":"2026-05-21T04:00:00Z","v":1073252,"vw":15.087155},{"c":15.1,"h":15.385,"l":14.825,"n":15461,"o":15.11,"t":"2026-05-22T04:00:00Z","v":814624,"vw":15.129753},{"c":15.19,"h":15.45,"l":14.74,"n":16951,"o":15.12,"t":"2026-05-26T04:00:00Z","v":842236,"vw":15.124135},{"c":15.19,"h":15.5799,"l":14.77,"n":13084,"o":15.37,"t":"2026-05-27T04:00:00Z","v":894690,"vw":15.130698},{"c":16.46,"h":16.62,"l":15.2,"n":18814,"o":15.25,"t":"2026-05-28T04:00:00Z","v":1340933,"vw":16.256598},{"c":16.04,"h":16.7,"l":16.03,"n":15044,"o":16.43,"t":"2026-05-29T04:00:00Z","v":1197266,"vw":16.166329},{"c":15.67,"h":16.05,"l":15.35,"n":15352,"o":15.94,"t":"2026-06-01T04:00:00Z","v":800451,"vw":15.646415},{"c":15.67,"h":16.04,"l":15.41,"n":17387,"o":15.7,"t":"2026-06-02T04:00:00Z","v":1143171,"vw":15.809267},{"c":16.1,"h":16.18,"l":15.36,"n":14077,"o":15.47,"t":"2026-06-03T04:00:00Z","v":766653,"vw":15.861228},{"c":17.56,"h":17.73,"l":16.265,"n":17541,"o":16.33,"t":"2026-06-04T04:00:00Z","v":984952,"vw":17.337151},{"c":16.99,"h":17.83,"l":16.775,"n":12772,"o":17.49,"t":"2026-06-05T04:00:00Z","v":867941,"vw":17.090347},{"c":16.94,"h":17.42,"l":16.905,"n":12794,"o":17.075,"t":"2026-06-08T04:00:00Z","v":927817,"vw":17.069001},{"c":17.9,"h":18.05,"l":17.08,"n":12716,"o":17.2,"t":"2026-06-09T04:00:00Z","v":1092149,"vw":17.738776},{"c":17.09,"h":18.015,"l":17.05,"n":12697,"o":17.84,"t":"2026-06-10T04:00:00Z","v":692052,"vw":17.289149},{"c":17.51,"h":17.58,"l":16.75,"n":12147,"o":17.21,"t":"2026-06-11T04:00:00Z","v":580670,"vw":17.298198},{"c":17.77,"h":17.88,"l":17.245,"n":11164,"o":17.42,"t":"2026-06-12T04:00:00Z","v":534422,"vw":17.658546},{"c":17.46,"h":18.19,"l":17.39,"n":13031,"o":18.09,"t":"2026-06-15T04:00:00Z","v":891604,"vw":17.654694},{"c":17.71,"h":17.8768,"l":17.48,"n":11316,"o":17.5,"t":"2026-06-16T04:00:00Z","v":862024,"vw":17.68639},{"c":17.2,"h":17.8068,"l":17.09,"n":13457,"o":17.66,"t":"2026-06-17T04:00:00Z","v":791551,"vw":17.366044},{"c":17.58,"h":18.295,"l":17.5,"n":20132,"o":18.14,"t":"2026-06-18T04:00:00Z","v":2322916,"vw":17.726531},{"c":17.6,"h":17.82,"l":17.37,"n":13870,"o":17.7,"t":"2026-06-22T04:00:00Z","v":841350,"vw":17.573972},{"c":17.69,"h":18.11,"l":17.14,"n":14746,"o":17.41,"t":"2026-06-23T04:00:00Z","v":860773,"vw":17.768763},{"c":17.78,"h":18.25,"l":17.665,"n":10981,"o":17.86,"t":"2026-06-24T04:00:00Z","v":720187,"vw":17.827927},{"c":18.1,"h":18.53,"l":17.74,"n":14397,"o":17.965,"t":"2026-06-25T04:00:00Z","v":848096,"vw":18.084057},{"c":18.76,"h":18.9,"l":18,"n":14294,"o":18,"t":"2026-06-26T04:00:00Z","v":2157485,"vw":18.63428},{"c":18.74,"h":18.9199,"l":18.32,"n":14319,"o":18.66,"t":"2026-06-29T04:00:00Z","v":987864,"vw":18.726767},{"c":17.96,"h":18.64,"l":17.9,"n":12064,"o":18.64,"t":"2026-06-30T04:00:00Z","v":935998,"vw":18.045128},{"c":17.89,"h":18.52,"l":17.86,"n":11924,"o":18.07,"t":"2026-07-01T04:00:00Z","v":804627,"vw":18.086111},{"c":18.05,"h":18.34,"l":17.76,"n":12961,"o":18.06,"t":"2026-07-02T04:00:00Z","v":683058,"vw":18.006941},{"c":18.18,"h":18.53,"l":17.8,"n":11786,"o":18.09,"t":"2026-07-06T04:00:00Z","v":882026,"vw":18.248199},{"c":17.46,"h":18.75,"l":17.305,"n":13703,"o":18.748,"t":"2026-07-07T04:00:00Z","v":1106209,"vw":17.544808},{"c":17.3,"h":17.565,"l":17.1,"n":12085,"o":17.2,"t":"2026-07-08T04:00:00Z","v":702406,"vw":17.344387},{"c":18.39,"h":18.41,"l":17.01,"n":14602,"o":17.3,"t":"2026-07-09T04:00:00Z","v":939793,"vw":18.100772},{"c":18.79,"h":18.86,"l":18.32,"n":12671,"o":18.39,"t":"2026-07-10T04:00:00Z","v":951887,"vw":18.629117},{"c":18.58,"h":18.91,"l":18.18,"n":13617,"o":18.67,"t":"2026-07-13T04:00:00Z","v":803345,"vw":18.563904},{"c":18.4,"h":18.78,"l":18.05,"n":12234,"o":18.63,"t":"2026-07-14T04:00:00Z","v":1070180,"vw":18.267417},{"c":18.78,"h":19.13,"l":18.36,"n":12189,"o":18.46,"t":"2026-07-15T04:00:00Z","v":771978,"vw":18.822222},{"c":19.85,"h":20.26,"l":18.925,"n":15147,"o":19.04,"t":"2026-07-16T04:00:00Z","v":1316665,"vw":19.844501},{"c":19.25,"h":19.84,"l":19.14,"n":12769,"o":19.55,"t":"2026-07-17T04:00:00Z","v":945255,"vw":19.296751},{"c":18.89,"h":19.52,"l":18.87,"n":11801,"o":19.48,"t":"2026-07-20T04:00:00Z","v":715158,"vw":19.088323},{"c":19.01,"h":19.295,"l":18.6101,"n":13027,"o":18.85,"t":"2026-07-21T04:00:00Z","v":785919,"vw":18.973278},{"c":18.82,"h":19.06,"l":18.485,"n":10943,"o":18.84,"t":"2026-07-22T04:00:00Z","v":802865,"vw":18.863431},{"c":18.56,"h":18.87,"l":18.29,"n":11865,"o":18.54,"t":"2026-07-23T04:00:00Z","v":609294,"vw":18.561074},{"c":19.79,"h":19.84,"l":18.56,"n":14291,"o":18.75,"t":"2026-07-24T04:00:00Z","v":901097,"vw":19.668021},{"c":19.53,"h":20.4,"l":19.33,"n":16503,"o":20.08,"t":"2026-07-27T04:00:00Z","v":1015227,"vw":19.683453},{"c":19.76,"h":20.49,"l":19.42,"n":18454,"o":19.53,"t":"2026-07-28T04:00:00Z","v":1166376,"vw":19.911472},{"c":16.49,"h":19,"l":16.04,"n":34960,"o":18.51,"t":"2026-07-29T04:00:00Z","v":2551022,"vw":17.136651},{"c":17.12,"h":17.985,"l":16.36,"n":21968,"o":16.49,"t":"2026-07-30T04:00:00Z","v":1707674,"vw":17.338294},{"c":16.65,"h":17.59,"l":16.24,"n":18449,"o":17.15,"t":"2026-07-31T04:00:00Z","v":935113,"vw":16.60269},{"c":17.88,"h":18.335,"l":17.065,"n":20387,"o":17.07,"t":"2026-08-03T04:00:00Z","v":1278798,"vw":17.855991},{"c":17.9,"h":18,"l":17.62,"n":14073,"o":17.95,"t":"2026-08-04T04:00:00Z","v":748622,"vw":17.845325},{"c":17.68,"h":17.9,"l":17.49,"n":11146,"o":17.75,"t":"2026-08-05T04:00:00Z","v":606027,"vw":17.67185},{"c":17.1,"h":17.73,"l":17.045,"n":11501,"o":17.6,"t":"2026-08-06T04:00:00Z","v":563157,"vw":17.191408},{"c":17.25,"h":17.62,"l":16.99,"n":10900,"o":17.25,"t":"2026-08-07T04:00:00Z","v":637054,"vw":17.238593},{"c":17.07,"h":17.515,"l":17,"n":14379,"o":17.22,"t":"2026-08-10T04:00:00Z","v":685130,"vw":17.151571},{"c":17.37,"h":17.78,"l":17.19,"n":14797,"o":17.19,"t":"2026-08-11T04:00:00Z","v":609899,"vw":17.418533},{"c":17.38,"h":17.51,"l":17,"n":9602,"o":17.51,"t":"2026-08-12T04:00:00Z","v":468074,"vw":17.316669},{"c":18.24,"h":18.645,"l":17.94,"n":13040,"o":17.95,"t":"2026-08-13T04:00:00Z","v":791594,"vw":18.31678},{"c":18.34,"h":18.45,"l":17.73,"n":8761,"o":18.1,"t":"2026-08-14T04:00:00Z","v":450955,"vw":18.274609},{"c":17.66,"h":18.13,"l":17.62,"n":11796,"o":18.06,"t":"2026-08-17T04:00:00Z","v":540278,"vw":17.735144},{"c":17.55,"h":18.15,"l":17.5,"n":12224,"o":17.77,"t":"2026-08-18T04:00:00Z","v":539788,"vw":17.683204},{"c":17.24,"h":18.37,"l":17.16,"n":12043,"o":17.65,"t":"2026-08-19T04:00:00Z","v":650787,"vw":17.38173},{"c":16.59,"h":17.465,"l":16.555,"n":11845,"o":17.01,"t":"2026-08-20T04:00:00Z","v":494366,"vw":16.86483},{"c":16.74,"h":16.935,"l":16.44,"n":10150,"o":16.81,"t":"2026-08-21T04:00:00Z","v":548556,"vw":16.750571},{"c":16.69,"h":16.9999,"l":16.39,"n":11339,"o":16.74,"t":"2026-08-24T04:00:00Z","v":654676,"vw":16.59843},{"c":16.79,"h":16.865,"l":16.39,"n":7657,"o":16.73,"t":"2026-08-25T04:00:00Z","v":369553,"vw":16.709724},{"c":16.88,"h":17.095,"l":16.615,"n":9084,"o":16.85,"t":"2026-08-26T04:00:00Z","v":487302,"vw":16.909335},{"c":16.85,"h":17.165,"l":16.79,"n":8623,"o":16.85,"t":"2026-08-27T04:00:00Z","v":446554,"vw":16.878921},{"c":16.89,"h":17.33,"l":16.87,"n":9902,"o":16.97,"t":"2026-08-28T04:00:00Z","v":775123,"vw":16.993269},{"c":16.92,"h":16.95,"l":16.48,"n":10500,"o":16.81,"t":"2026-08-31T04:00:00Z","v":581089,"vw":16.878549},{"c":16.62,"h":17.075,"l":16.54,"n":11133,"o":16.84,"t":"2026-09-01T04:00:00Z","v":558763,"vw":16.70997},{"c":16.81,"h":17.205,"l":16.655,"n":9944,"o":16.8,"t":"2026-09-02T04:00:00Z","v":527667,"vw":16.872436},{"c":16.44,"h":17.11,"l":16.28,"n":11304,"o":17.09,"t":"2026-09-03T04:00:00Z","v":995443,"vw":16.495398},{"c":16.72,"h":16.78,"l":16.25,"n":10849,"o":16.32,"t":"2026-09-04T04:00:00Z","v":674622,"vw":16.541241},{"c":16.26,"h":16.5498,"l":15.985,"n":13453,"o":16.48,"t":"2026-09-08T04:00:00Z","v":621018,"vw":16.269304},{"c":16.25,"h":16.46,"l":15.99,"n":10882,"o":16.1,"t":"2026-09-09T04:00:00Z","v":576669,"vw":16.179821},{"c":15.54,"h":16.035,"l":15.3878,"n":17621,"o":15.93,"t":"2026-09-10T04:00:00Z","v":1359862,"vw":15.605061},{"c":15.5,"h":16.22,"l":15.33,"n":12114,"o":16.06,"t":"2026-09-11T04:00:00Z","v":790631,"vw":15.505549},{"c":15.71,"h":15.8,"l":15.36,"n":13023,"o":15.36,"t":"2026-09-14T04:00:00Z","v":1139953,"vw":15.672241},{"c":15.69,"h":16.035,"l":15.2,"n":15526,"o":15.69,"t":"2026-09-15T04:00:00Z","v":1077671,"vw":15.701088},{"c":16.06,"h":16.22,"l":15.65,"n":16789,"o":15.81,"t":"2026-09-16T04:00:00Z","v":1610982,"vw":15.953242},{"c":15.1,"h":16.375,"l":15.07,"n":14317,"o":16.3,"t":"2026-09-17T04:00:00Z","v":1048747,"vw":15.380625},{"c":15.22,"h":15.24,"l":14.875,"n":14217,"o":14.98,"t":"2026-09-18T04:00:00Z","v":2166879,"vw":15.158701},{"c":15.59,"h":15.65,"l":14.91,"n":14479,"o":15.06,"t":"2026-09-21T04:00:00Z","v":1062801,"vw":15.406164},{"c":16.02,"h":16.285,"l":15.69,"n":14414,"o":15.9,"t":"2026-09-22T04:00:00Z","v":768025,"vw":16.012107},{"c":15.53,"h":16.26,"l":15.38,"n":10272,"o":15.88,"t":"2026-09-23T04:00:00Z","v":572278,"vw":15.611402},{"c":15.88,"h":15.91,"l":15.49,"n":11153,"o":15.67,"t":"2026-09-24T04:00:00Z","v":756702,"vw":15.78221},{"c":16.12,"h":16.21,"l":15.74,"n":9347,"o":15.88,"t":"2026-09-25T04:00:00Z","v":537890,"vw":16.073761},{"c":16.27,"h":16.27,"l":15.86,"n":9536,"o":16.04,"t":"2026-09-28T04:00:00Z","v":477673,"vw":16.133442},{"c":16.64,"h":16.765,"l":15.8,"n":16101,"o":16.27,"t":"2026-09-29T04:00:00Z","v":1005217,"vw":16.553579},{"c":16.28,"h":16.67,"l":16.14,"n":11875,"o":16.67,"t":"2026-09-30T04:00:00Z","v":768921,"vw":16.307376},{"c":16.09,"h":16.45,"l":15.88,"n":11635,"o":16.21,"t":"2026-10-01T04:00:00Z","v":652950,"vw":16.113246},{"c":12.68,"h":14,"l":12.63,"n":29738,"o":13.31,"t":"2026-10-02T04:00:00Z","v":2696068,"vw":13.009759},{"c":13.29,"h":13.485,"l":12.35,"n":28439,"o":12.65,"t":"2026-10-05T04:00:00Z","v":1859064,"vw":13.204256},{"c":13.32,"h":13.51,"l":12.88,"n":19999,"o":13.46,"t":"2026-10-06T04:00:00Z","v":1370184,"vw":13.246422},{"c":13,"h":13.46,"l":12.98,"n":15808,"o":13.19,"t":"2026-10-07T04:00:00Z","v":1408477,"vw":13.123545},{"c":13.41,"h":13.435,"l":12.825,"n":15380,"o":12.86,"t":"2026-10-08T04:00:00Z","v":1459688,"vw":13.316925},{"c":13.44,"h":13.86,"l":13.23,"n":13969,"o":13.38,"t":"2026-10-09T04:00:00Z","v":1228168,"vw":13.479519},{"c":13.98,"h":14.03,"l":13.42,"n":14905,"o":13.43,"t":"2026-10-12T04:00:00Z","v":893734,"vw":13.879695},{"c":13.85,"h":14.28,"l":13.66,"n":12888,"o":14.05,"t":"2026-10-13T04:00:00Z","v":818855,"vw":13.872486},{"c":13.175,"h":13.79,"l":12.92,"n":15408,"o":13.45,"t":"2026-10-14T04:00:00Z","v":1105473,"vw":13.172568},{"c":13.53,"h":13.64,"l":13.285,"n":17617,"o":13.38,"t":"2026-10-15T04:00:00Z","v":1334190,"vw":13.522424},{"c":13.21,"h":13.83,"l":13.1,"n":13803,"o":13.65,"t":"2026-10-16T04:00:00Z","v":831035,"vw":13.29407},{"c":13.45,"h":13.49,"l":13.1113,"n":11741,"o":13.13,"t":"2026-10-19T04:00:00Z","v":726157,"vw":13.421641},{"c":13.33,"h":13.76,"l":13.27,"n":18554,"o":13.51,"t":"2026-10-20T04:00:00Z","v":1308036,"vw":13.369823},{"c":11.84,"h":13.745,"l":11.57,"n":24374,"o":12.77,"t":"2026-10-21T04:00:00Z","v":2017717,"vw":12.18593},{"c":11.88,"h":12.245,"l":11.66,"n":2881,"o":11.69,"t":"2026-10-22T04:00:00Z","v":234291,"vw":11.994153}],"volatilityBars":[{"c":15.09,"h":15.23,"l":15.09,"n":5,"o":15.09,"t":"2026-09-21T13:15:00Z","v":714,"vw":15.11},{"c":15.07,"h":15.26,"l":15.06,"n":118,"o":15.06,"t":"2026-09-21T13:30:00Z","v":56686,"vw":15.165448},{"c":14.945,"h":15.145,"l":14.91,"n":398,"o":15.145,"t":"2026-09-21T13:45:00Z","v":21939,"vw":14.983413},{"c":15,"h":15.05,"l":14.93,"n":327,"o":14.945,"t":"2026-09-21T14:00:00Z","v":26635,"vw":14.999137},{"c":15.06,"h":15.09,"l":15.005,"n":225,"o":15.02,"t":"2026-09-21T14:15:00Z","v":9868,"vw":15.041396},{"c":15.06,"h":15.11,"l":15.04,"n":295,"o":15.07,"t":"2026-09-21T14:30:00Z","v":11792,"vw":15.066748},{"c":15.11,"h":15.15,"l":15.065,"n":316,"o":15.065,"t":"2026-09-21T14:45:00Z","v":29812,"vw":15.104162},{"c":15.255,"h":15.28,"l":15.09,"n":416,"o":15.1,"t":"2026-09-21T15:00:00Z","v":28600,"vw":15.189678},{"c":15.24,"h":15.31,"l":15.22,"n":342,"o":15.26,"t":"2026-09-21T15:15:00Z","v":20042,"vw":15.263248},{"c":15.29,"h":15.29,"l":15.2288,"n":203,"o":15.2288,"t":"2026-09-21T15:30:00Z","v":7953,"vw":15.260037},{"c":15.325,"h":15.33,"l":15.27,"n":352,"o":15.29,"t":"2026-09-21T15:45:00Z","v":25882,"vw":15.30358},{"c":15.4,"h":15.45,"l":15.33,"n":342,"o":15.33,"t":"2026-09-21T16:00:00Z","v":18992,"vw":15.396239},{"c":15.37,"h":15.44,"l":15.37,"n":342,"o":15.405,"t":"2026-09-21T16:15:00Z","v":14823,"vw":15.411991},{"c":15.36,"h":15.38,"l":15.35,"n":255,"o":15.375,"t":"2026-09-21T16:30:00Z","v":9646,"vw":15.35816},{"c":15.36,"h":15.39,"l":15.36,"n":235,"o":15.36,"t":"2026-09-21T16:45:00Z","v":7896,"vw":15.377289},{"c":15.28,"h":15.38,"l":15.271,"n":418,"o":15.365,"t":"2026-09-21T17:00:00Z","v":22480,"vw":15.316546},{"c":15.16,"h":15.29,"l":15.155,"n":380,"o":15.28,"t":"2026-09-21T17:15:00Z","v":16855,"vw":15.231977},{"c":15.165,"h":15.17,"l":15.15,"n":313,"o":15.165,"t":"2026-09-21T17:30:00Z","v":11549,"vw":15.161904},{"c":15.225,"h":15.225,"l":15.1515,"n":345,"o":15.1536,"t":"2026-09-21T17:45:00Z","v":14159,"vw":15.192203},{"c":15.345,"h":15.38,"l":15.23,"n":316,"o":15.235,"t":"2026-09-21T18:00:00Z","v":16610,"vw":15.282728},{"c":15.3699,"h":15.41,"l":15.32,"n":595,"o":15.345,"t":"2026-09-21T18:15:00Z","v":39179,"vw":15.362753},{"c":15.475,"h":15.5,"l":15.35,"n":680,"o":15.37,"t":"2026-09-21T18:30:00Z","v":37778,"vw":15.412737},{"c":15.52,"h":15.52,"l":15.465,"n":599,"o":15.5,"t":"2026-09-21T18:45:00Z","v":33248,"vw":15.490167},{"c":15.58,"h":15.6,"l":15.52,"n":647,"o":15.52,"t":"2026-09-21T19:00:00Z","v":34493,"vw":15.554686},{"c":15.525,"h":15.6,"l":15.52,"n":820,"o":15.6,"t":"2026-09-21T19:15:00Z","v":45962,"vw":15.551325},{"c":15.65,"h":15.65,"l":15.525,"n":1214,"o":15.525,"t":"2026-09-21T19:30:00Z","v":70136,"vw":15.582663},{"c":15.59,"h":15.65,"l":15.5,"n":2984,"o":15.64,"t":"2026-09-21T19:45:00Z","v":204165,"vw":15.572337},{"c":15.59,"h":15.59,"l":15.59,"n":34,"o":15.59,"t":"2026-09-21T20:00:00Z","v":131542,"vw":15.59},{"c":16.09,"h":16.09,"l":15.69,"n":230,"o":15.9,"t":"2026-09-22T13:30:00Z","v":21185,"vw":15.883822},{"c":16.15,"h":16.15,"l":15.9515,"n":356,"o":16.03,"t":"2026-09-22T13:45:00Z","v":16083,"vw":16.058197},{"c":16.255,"h":16.285,"l":16.08,"n":385,"o":16.12,"t":"2026-09-22T14:00:00Z","v":20355,"vw":16.174849},{"c":16.07,"h":16.28,"l":16.07,"n":373,"o":16.255,"t":"2026-09-22T14:15:00Z","v":18893,"vw":16.209562},{"c":15.96,"h":16.065,"l":15.95,"n":365,"o":16.065,"t":"2026-09-22T14:30:00Z","v":13770,"vw":16.017372},{"c":16.075,"h":16.09,"l":15.95,"n":300,"o":15.96,"t":"2026-09-22T14:45:00Z","v":14521,"vw":15.988511},{"c":16.11,"h":16.115,"l":16.05,"n":402,"o":16.075,"t":"2026-09-22T15:00:00Z","v":18867,"vw":16.085159},{"c":16.14,"h":16.18,"l":16.08,"n":347,"o":16.11,"t":"2026-09-22T15:15:00Z","v":10562,"vw":16.124807},{"c":16.06,"h":16.13,"l":16.06,"n":259,"o":16.13,"t":"2026-09-22T15:30:00Z","v":10405,"vw":16.082443},{"c":16.015,"h":16.06,"l":16.005,"n":354,"o":16.06,"t":"2026-09-22T15:45:00Z","v":14939,"vw":16.023848},{"c":16.065,"h":16.1,"l":16.015,"n":372,"o":16.015,"t":"2026-09-22T16:00:00Z","v":12731,"vw":16.053944},{"c":16.13,"h":16.13,"l":16.05,"n":452,"o":16.07,"t":"2026-09-22T16:15:00Z","v":14011,"vw":16.08168},{"c":16.085,"h":16.16,"l":16.085,"n":267,"o":16.14,"t":"2026-09-22T16:30:00Z","v":6757,"vw":16.128125},{"c":16.04,"h":16.085,"l":16.01,"n":399,"o":16.085,"t":"2026-09-22T16:45:00Z","v":19295,"vw":16.047243},{"c":15.93,"h":16.05,"l":15.91,"n":471,"o":16.04,"t":"2026-09-22T17:00:00Z","v":24420,"vw":15.943537},{"c":15.925,"h":15.925,"l":15.86,"n":395,"o":15.92,"t":"2026-09-22T17:15:00Z","v":14356,"vw":15.890469},{"c":15.88,"h":15.925,"l":15.87,"n":338,"o":15.92,"t":"2026-09-22T17:30:00Z","v":16130,"vw":15.897495},{"c":15.95,"h":15.955,"l":15.86,"n":574,"o":15.885,"t":"2026-09-22T17:45:00Z","v":21911,"vw":15.905069},{"c":15.95,"h":15.955,"l":15.92,"n":415,"o":15.95,"t":"2026-09-22T18:00:00Z","v":11218,"vw":15.940799},{"c":15.95,"h":15.9601,"l":15.92,"n":480,"o":15.95,"t":"2026-09-22T18:15:00Z","v":16723,"vw":15.939801},{"c":15.96,"h":15.97,"l":15.935,"n":381,"o":15.95,"t":"2026-09-22T18:30:00Z","v":11467,"vw":15.950513},{"c":15.96,"h":15.97,"l":15.945,"n":396,"o":15.965,"t":"2026-09-22T18:45:00Z","v":11210,"vw":15.953988},{"c":15.97,"h":15.98,"l":15.945,"n":429,"o":15.975,"t":"2026-09-22T19:00:00Z","v":12578,"vw":15.961782},{"c":15.96,"h":15.97,"l":15.935,"n":590,"o":15.97,"t":"2026-09-22T19:15:00Z","v":18107,"vw":15.953845},{"c":16.03,"h":16.035,"l":15.91,"n":904,"o":15.94,"t":"2026-09-22T19:30:00Z","v":46507,"vw":15.974307},{"c":16.02,"h":16.07,"l":15.97,"n":2475,"o":16.04,"t":"2026-09-22T19:45:00Z","v":174209,"vw":16.017872},{"c":16.02,"h":16.02,"l":15.98,"n":33,"o":16.02,"t":"2026-09-22T20:00:00Z","v":152971,"vw":16.019417},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-09-23T08:15:00Z","v":101,"vw":16.1},{"c":15.82,"h":16.26,"l":15.575,"n":254,"o":15.88,"t":"2026-09-23T13:30:00Z","v":22831,"vw":16.000512},{"c":15.71,"h":15.77,"l":15.66,"n":127,"o":15.77,"t":"2026-09-23T13:45:00Z","v":11513,"vw":15.706751},{"c":15.79,"h":15.85,"l":15.675,"n":281,"o":15.675,"t":"2026-09-23T14:00:00Z","v":24954,"vw":15.771021},{"c":15.78,"h":15.96,"l":15.77,"n":276,"o":15.78,"t":"2026-09-23T14:15:00Z","v":13798,"vw":15.871926},{"c":15.701,"h":15.8,"l":15.701,"n":148,"o":15.78,"t":"2026-09-23T14:30:00Z","v":6038,"vw":15.774331},{"c":15.73,"h":15.73,"l":15.67,"n":212,"o":15.7,"t":"2026-09-23T14:45:00Z","v":9448,"vw":15.692499},{"c":15.775,"h":15.805,"l":15.7101,"n":239,"o":15.72,"t":"2026-09-23T15:00:00Z","v":6758,"vw":15.757934},{"c":15.84,"h":15.89,"l":15.79,"n":320,"o":15.79,"t":"2026-09-23T15:15:00Z","v":20840,"vw":15.838767},{"c":15.79,"h":15.84,"l":15.766,"n":156,"o":15.84,"t":"2026-09-23T15:30:00Z","v":4797,"vw":15.798461},{"c":15.71,"h":15.79,"l":15.71,"n":203,"o":15.78,"t":"2026-09-23T15:45:00Z","v":8682,"vw":15.752358},{"c":15.775,"h":15.785,"l":15.71,"n":221,"o":15.71,"t":"2026-09-23T16:00:00Z","v":7256,"vw":15.751433},{"c":15.77,"h":15.78,"l":15.74,"n":171,"o":15.76,"t":"2026-09-23T16:15:00Z","v":6447,"vw":15.752403},{"c":15.75,"h":15.785,"l":15.744,"n":187,"o":15.78,"t":"2026-09-23T16:30:00Z","v":7080,"vw":15.76513},{"c":15.77,"h":15.815,"l":15.73,"n":245,"o":15.75,"t":"2026-09-23T16:45:00Z","v":9379,"vw":15.754505},{"c":15.7,"h":15.7886,"l":15.7,"n":152,"o":15.7886,"t":"2026-09-23T17:00:00Z","v":6153,"vw":15.726795},{"c":15.675,"h":15.69,"l":15.66,"n":181,"o":15.69,"t":"2026-09-23T17:15:00Z","v":5615,"vw":15.680846},{"c":15.665,"h":15.67,"l":15.58,"n":364,"o":15.66,"t":"2026-09-23T17:30:00Z","v":25070,"vw":15.625901},{"c":15.655,"h":15.68,"l":15.64,"n":180,"o":15.65,"t":"2026-09-23T17:45:00Z","v":7026,"vw":15.655017},{"c":15.585,"h":15.65,"l":15.585,"n":228,"o":15.65,"t":"2026-09-23T18:00:00Z","v":8649,"vw":15.615168},{"c":15.555,"h":15.58,"l":15.555,"n":294,"o":15.58,"t":"2026-09-23T18:15:00Z","v":6811,"vw":15.562833},{"c":15.54,"h":15.57,"l":15.54,"n":322,"o":15.555,"t":"2026-09-23T18:30:00Z","v":12340,"vw":15.557313},{"c":15.425,"h":15.53,"l":15.425,"n":476,"o":15.53,"t":"2026-09-23T18:45:00Z","v":20818,"vw":15.490714},{"c":15.43,"h":15.441,"l":15.38,"n":503,"o":15.44,"t":"2026-09-23T19:00:00Z","v":22849,"vw":15.421291},{"c":15.44,"h":15.44,"l":15.41,"n":494,"o":15.42,"t":"2026-09-23T19:15:00Z","v":19266,"vw":15.418825},{"c":15.425,"h":15.45,"l":15.41,"n":750,"o":15.43,"t":"2026-09-23T19:30:00Z","v":31472,"vw":15.428163},{"c":15.53,"h":15.55,"l":15.425,"n":1912,"o":15.425,"t":"2026-09-23T19:45:00Z","v":116314,"vw":15.502837},{"c":15.53,"h":15.53,"l":15.53,"n":21,"o":15.53,"t":"2026-09-23T20:00:00Z","v":81746,"vw":15.53},{"c":15.605,"h":15.71,"l":15.55,"n":166,"o":15.67,"t":"2026-09-24T13:30:00Z","v":13761,"vw":15.649187},{"c":15.63,"h":15.655,"l":15.58,"n":219,"o":15.62,"t":"2026-09-24T13:45:00Z","v":12680,"vw":15.611233},{"c":15.68,"h":15.73,"l":15.62,"n":307,"o":15.62,"t":"2026-09-24T14:00:00Z","v":11934,"vw":15.667481},{"c":15.58,"h":15.725,"l":15.565,"n":289,"o":15.68,"t":"2026-09-24T14:15:00Z","v":11716,"vw":15.670463},{"c":15.56,"h":15.65,"l":15.56,"n":170,"o":15.585,"t":"2026-09-24T14:30:00Z","v":7222,"vw":15.617979},{"c":15.51,"h":15.56,"l":15.5,"n":177,"o":15.56,"t":"2026-09-24T14:45:00Z","v":5520,"vw":15.52644},{"c":15.53,"h":15.55,"l":15.49,"n":169,"o":15.525,"t":"2026-09-24T15:00:00Z","v":4568,"vw":15.520657},{"c":15.53,"h":15.55,"l":15.505,"n":249,"o":15.53,"t":"2026-09-24T15:15:00Z","v":10498,"vw":15.523552},{"c":15.535,"h":15.56,"l":15.52,"n":280,"o":15.53,"t":"2026-09-24T15:30:00Z","v":14342,"vw":15.534582},{"c":15.56,"h":15.575,"l":15.53,"n":261,"o":15.5308,"t":"2026-09-24T15:45:00Z","v":9172,"vw":15.553012},{"c":15.61,"h":15.65,"l":15.55,"n":338,"o":15.56,"t":"2026-09-24T16:00:00Z","v":14342,"vw":15.595542},{"c":15.75,"h":15.84,"l":15.615,"n":627,"o":15.615,"t":"2026-09-24T16:15:00Z","v":31214,"vw":15.760522},{"c":15.78,"h":15.78,"l":15.695,"n":214,"o":15.73,"t":"2026-09-24T16:30:00Z","v":9499,"vw":15.73059},{"c":15.69,"h":15.81,"l":15.69,"n":332,"o":15.79,"t":"2026-09-24T16:45:00Z","v":15911,"vw":15.746909},{"c":15.72,"h":15.73,"l":15.68,"n":292,"o":15.69,"t":"2026-09-24T17:00:00Z","v":18460,"vw":15.70857},{"c":15.69,"h":15.73,"l":15.685,"n":188,"o":15.72,"t":"2026-09-24T17:15:00Z","v":8025,"vw":15.698609},{"c":15.655,"h":15.71,"l":15.63,"n":312,"o":15.695,"t":"2026-09-24T17:30:00Z","v":14328,"vw":15.662646},{"c":15.67,"h":15.67,"l":15.65,"n":179,"o":15.65,"t":"2026-09-24T17:45:00Z","v":7736,"vw":15.664121},{"c":15.74,"h":15.74,"l":15.67,"n":364,"o":15.68,"t":"2026-09-24T18:00:00Z","v":14480,"vw":15.694446},{"c":15.79,"h":15.825,"l":15.76,"n":370,"o":15.76,"t":"2026-09-24T18:15:00Z","v":15114,"vw":15.791229},{"c":15.73,"h":15.8,"l":15.705,"n":421,"o":15.8,"t":"2026-09-24T18:30:00Z","v":22175,"vw":15.737532},{"c":15.775,"h":15.79,"l":15.72,"n":402,"o":15.73,"t":"2026-09-24T18:45:00Z","v":21077,"vw":15.749708},{"c":15.765,"h":15.775,"l":15.75,"n":451,"o":15.775,"t":"2026-09-24T19:00:00Z","v":19448,"vw":15.762878},{"c":15.78,"h":15.79,"l":15.71,"n":665,"o":15.75,"t":"2026-09-24T19:15:00Z","v":44416,"vw":15.737978},{"c":15.88,"h":15.885,"l":15.78,"n":718,"o":15.78,"t":"2026-09-24T19:30:00Z","v":41388,"vw":15.837533},{"c":15.88,"h":15.91,"l":15.84,"n":2241,"o":15.885,"t":"2026-09-24T19:45:00Z","v":149177,"vw":15.874847},{"c":15.88,"h":15.88,"l":15.87,"n":45,"o":15.88,"t":"2026-09-24T20:00:00Z","v":133838,"vw":15.879977},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-09-24T20:30:00Z","v":300,"vw":15.51},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-09-24T21:00:00Z","v":22794,"vw":15.88},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-09-24T21:15:00Z","v":38634,"vw":15.88},{"c":15.74,"h":16,"l":15.74,"n":25,"o":15.88,"t":"2026-09-25T13:30:00Z","v":2962,"vw":15.8787},{"c":15.94,"h":15.96,"l":15.75,"n":120,"o":15.75,"t":"2026-09-25T13:45:00Z","v":6259,"vw":15.892345},{"c":15.8,"h":15.89,"l":15.74,"n":147,"o":15.89,"t":"2026-09-25T14:00:00Z","v":8075,"vw":15.805547},{"c":15.85,"h":15.87,"l":15.82,"n":68,"o":15.82,"t":"2026-09-25T14:15:00Z","v":3646,"vw":15.847551},{"c":15.91,"h":15.92,"l":15.84,"n":138,"o":15.86,"t":"2026-09-25T14:30:00Z","v":5791,"vw":15.884361},{"c":16.01,"h":16.01,"l":15.89,"n":154,"o":15.9,"t":"2026-09-25T14:45:00Z","v":7386,"vw":15.949359},{"c":16.03,"h":16.08,"l":16.01,"n":200,"o":16.03,"t":"2026-09-25T15:00:00Z","v":7547,"vw":16.044253},{"c":15.98,"h":16.08,"l":15.96,"n":183,"o":16.0401,"t":"2026-09-25T15:15:00Z","v":6752,"vw":16.012167},{"c":15.96,"h":16.05,"l":15.96,"n":230,"o":16.01,"t":"2026-09-25T15:30:00Z","v":12412,"vw":16.013098},{"c":16.05,"h":16.06,"l":15.91,"n":543,"o":15.95,"t":"2026-09-25T15:45:00Z","v":45723,"vw":15.972571},{"c":16.13,"h":16.19,"l":16.08,"n":242,"o":16.08,"t":"2026-09-25T16:00:00Z","v":11472,"vw":16.152189},{"c":16.155,"h":16.21,"l":16.08,"n":405,"o":16.13,"t":"2026-09-25T16:15:00Z","v":21862,"vw":16.150895},{"c":16.12,"h":16.15,"l":16.1,"n":102,"o":16.15,"t":"2026-09-25T16:30:00Z","v":4685,"vw":16.130343},{"c":16.09,"h":16.11,"l":16.07,"n":114,"o":16.11,"t":"2026-09-25T16:45:00Z","v":4090,"vw":16.094539},{"c":16.12,"h":16.12,"l":16.09,"n":203,"o":16.11,"t":"2026-09-25T17:00:00Z","v":7437,"vw":16.108698},{"c":16.035,"h":16.1,"l":16.03,"n":164,"o":16.1,"t":"2026-09-25T17:15:00Z","v":6650,"vw":16.061386},{"c":16,"h":16.03,"l":15.965,"n":257,"o":16.03,"t":"2026-09-25T17:30:00Z","v":8750,"vw":15.993417},{"c":16,"h":16.0152,"l":15.99,"n":156,"o":15.995,"t":"2026-09-25T17:45:00Z","v":5424,"vw":15.999158},{"c":16.0199,"h":16.02,"l":15.98,"n":216,"o":15.995,"t":"2026-09-25T18:00:00Z","v":6235,"vw":15.999066},{"c":16.015,"h":16.0401,"l":16,"n":347,"o":16.025,"t":"2026-09-25T18:15:00Z","v":15451,"vw":16.025209},{"c":16.03,"h":16.04,"l":16.01,"n":246,"o":16.03,"t":"2026-09-25T18:30:00Z","v":8660,"vw":16.02593},{"c":16.1028,"h":16.11,"l":16.005,"n":453,"o":16.03,"t":"2026-09-25T18:45:00Z","v":20646,"vw":16.050793},{"c":16.09,"h":16.11,"l":16.045,"n":426,"o":16.105,"t":"2026-09-25T19:00:00Z","v":18339,"vw":16.081639},{"c":16.06,"h":16.09,"l":16.055,"n":439,"o":16.085,"t":"2026-09-25T19:15:00Z","v":19211,"vw":16.074549},{"c":16.15,"h":16.17,"l":16.06,"n":664,"o":16.06,"t":"2026-09-25T19:30:00Z","v":30482,"vw":16.121882},{"c":16.12,"h":16.18,"l":16.04,"n":1784,"o":16.16,"t":"2026-09-25T19:45:00Z","v":106156,"vw":16.131002},{"c":16.12,"h":16.12,"l":16.12,"n":30,"o":16.12,"t":"2026-09-25T20:00:00Z","v":95075,"vw":16.12},{"c":16.12,"h":16.12,"l":16.12,"n":1,"o":16.12,"t":"2026-09-25T20:30:00Z","v":15997,"vw":16.12},{"c":16.15,"h":16.15,"l":16.15,"n":2,"o":16.15,"t":"2026-09-28T09:00:00Z","v":101,"vw":16.15},{"c":16,"h":16.04,"l":15.98,"n":50,"o":16.04,"t":"2026-09-28T13:30:00Z","v":7752,"vw":16.021685},{"c":15.94,"h":16,"l":15.89,"n":81,"o":16,"t":"2026-09-28T13:45:00Z","v":4196,"vw":15.929091},{"c":16.13,"h":16.16,"l":15.97,"n":236,"o":15.99,"t":"2026-09-28T14:00:00Z","v":9274,"vw":16.066982},{"c":16.07,"h":16.14,"l":16.055,"n":184,"o":16.135,"t":"2026-09-28T14:15:00Z","v":5440,"vw":16.105723},{"c":16.01,"h":16.07,"l":16.01,"n":128,"o":16.07,"t":"2026-09-28T14:30:00Z","v":6083,"vw":16.036549},{"c":15.96,"h":16.02,"l":15.955,"n":189,"o":15.975,"t":"2026-09-28T14:45:00Z","v":5575,"vw":15.98559},{"c":16,"h":16,"l":15.93,"n":218,"o":15.94,"t":"2026-09-28T15:00:00Z","v":6038,"vw":15.94997},{"c":15.99,"h":16.03,"l":15.98,"n":214,"o":16,"t":"2026-09-28T15:15:00Z","v":7163,"vw":15.995693},{"c":16.01,"h":16.02,"l":16,"n":108,"o":16,"t":"2026-09-28T15:30:00Z","v":2637,"vw":16.005472},{"c":16.04,"h":16.04,"l":15.98,"n":172,"o":16.01,"t":"2026-09-28T15:45:00Z","v":6435,"vw":15.999597},{"c":16.07,"h":16.07,"l":16.03,"n":164,"o":16.04,"t":"2026-09-28T16:00:00Z","v":4758,"vw":16.050159},{"c":16.15,"h":16.195,"l":16.04,"n":384,"o":16.08,"t":"2026-09-28T16:15:00Z","v":18902,"vw":16.129866},{"c":16,"h":16.14,"l":15.99,"n":253,"o":16.14,"t":"2026-09-28T16:30:00Z","v":6420,"vw":16.071895},{"c":15.945,"h":16,"l":15.92,"n":180,"o":16,"t":"2026-09-28T16:45:00Z","v":6367,"vw":15.954428},{"c":16.06,"h":16.08,"l":15.94,"n":238,"o":15.94,"t":"2026-09-28T17:00:00Z","v":8182,"vw":15.990478},{"c":15.935,"h":16.04,"l":15.935,"n":232,"o":16.04,"t":"2026-09-28T17:15:00Z","v":6347,"vw":15.993132},{"c":15.87,"h":15.98,"l":15.865,"n":344,"o":15.935,"t":"2026-09-28T17:30:00Z","v":16728,"vw":15.917902},{"c":15.89,"h":15.9,"l":15.86,"n":271,"o":15.87,"t":"2026-09-28T17:45:00Z","v":9493,"vw":15.88153},{"c":15.935,"h":15.94,"l":15.89,"n":299,"o":15.91,"t":"2026-09-28T18:00:00Z","v":9715,"vw":15.920987},{"c":15.975,"h":15.975,"l":15.95,"n":238,"o":15.95,"t":"2026-09-28T18:15:00Z","v":7909,"vw":15.964129},{"c":15.99,"h":15.995,"l":15.96,"n":275,"o":15.97,"t":"2026-09-28T18:30:00Z","v":9713,"vw":15.98007},{"c":16.025,"h":16.04,"l":15.985,"n":429,"o":15.9999,"t":"2026-09-28T18:45:00Z","v":17901,"vw":16.011001},{"c":15.97,"h":16.02,"l":15.95,"n":340,"o":16.02,"t":"2026-09-28T19:00:00Z","v":12563,"vw":15.985957},{"c":16.03,"h":16.035,"l":15.95,"n":521,"o":15.96,"t":"2026-09-28T19:15:00Z","v":22663,"vw":16.006545},{"c":16.12,"h":16.125,"l":16.02,"n":586,"o":16.02,"t":"2026-09-28T19:30:00Z","v":26824,"vw":16.080652},{"c":16.27,"h":16.27,"l":16.105,"n":1699,"o":16.11,"t":"2026-09-28T19:45:00Z","v":89864,"vw":16.20008},{"c":16.27,"h":16.27,"l":16.27,"n":20,"o":16.27,"t":"2026-09-28T20:00:00Z","v":120293,"vw":16.27},{"c":16.085,"h":16.34,"l":15.8,"n":110,"o":16.27,"t":"2026-09-29T13:30:00Z","v":9046,"vw":16.20301},{"c":16.197,"h":16.25,"l":16.055,"n":213,"o":16.085,"t":"2026-09-29T13:45:00Z","v":10167,"vw":16.187045},{"c":16.275,"h":16.3,"l":16.19,"n":737,"o":16.23,"t":"2026-09-29T14:00:00Z","v":46521,"vw":16.243159},{"c":16.33,"h":16.4,"l":16.27,"n":426,"o":16.27,"t":"2026-09-29T14:15:00Z","v":22716,"vw":16.331973},{"c":16.37,"h":16.37,"l":16.3,"n":253,"o":16.35,"t":"2026-09-29T14:30:00Z","v":7876,"vw":16.346031},{"c":16.41,"h":16.44,"l":16.35,"n":295,"o":16.375,"t":"2026-09-29T14:45:00Z","v":11467,"vw":16.413699},{"c":16.45,"h":16.475,"l":16.39,"n":453,"o":16.4,"t":"2026-09-29T15:00:00Z","v":19055,"vw":16.433484},{"c":16.49,"h":16.52,"l":16.45,"n":358,"o":16.46,"t":"2026-09-29T15:15:00Z","v":18674,"vw":16.475482},{"c":16.545,"h":16.55,"l":16.47,"n":244,"o":16.5,"t":"2026-09-29T15:30:00Z","v":9699,"vw":16.516895},{"c":16.49,"h":16.57,"l":16.49,"n":289,"o":16.5201,"t":"2026-09-29T15:45:00Z","v":11000,"vw":16.523332},{"c":16.39,"h":16.49,"l":16.39,"n":280,"o":16.49,"t":"2026-09-29T16:00:00Z","v":10688,"vw":16.442156},{"c":16.35,"h":16.41,"l":16.35,"n":293,"o":16.39,"t":"2026-09-29T16:15:00Z","v":8980,"vw":16.378156},{"c":16.345,"h":16.37,"l":16.33,"n":114,"o":16.34,"t":"2026-09-29T16:30:00Z","v":3459,"vw":16.349289},{"c":16.32,"h":16.365,"l":16.32,"n":270,"o":16.345,"t":"2026-09-29T16:45:00Z","v":9589,"vw":16.334831},{"c":16.37,"h":16.37,"l":16.3,"n":307,"o":16.32,"t":"2026-09-29T17:00:00Z","v":10654,"vw":16.322654},{"c":16.355,"h":16.38,"l":16.325,"n":349,"o":16.37,"t":"2026-09-29T17:15:00Z","v":13017,"vw":16.351967},{"c":16.32,"h":16.39,"l":16.32,"n":332,"o":16.365,"t":"2026-09-29T17:30:00Z","v":13897,"vw":16.358687},{"c":16.305,"h":16.35,"l":16.28,"n":308,"o":16.325,"t":"2026-09-29T17:45:00Z","v":11096,"vw":16.306322},{"c":16.42,"h":16.455,"l":16.33,"n":644,"o":16.33,"t":"2026-09-29T18:00:00Z","v":32279,"vw":16.391248},{"c":16.45,"h":16.48,"l":16.44,"n":452,"o":16.44,"t":"2026-09-29T18:15:00Z","v":16262,"vw":16.45312},{"c":16.42,"h":16.47,"l":16.41,"n":528,"o":16.46,"t":"2026-09-29T18:30:00Z","v":21125,"vw":16.441169},{"c":16.49,"h":16.5,"l":16.4,"n":637,"o":16.42,"t":"2026-09-29T18:45:00Z","v":30232,"vw":16.440697},{"c":16.515,"h":16.555,"l":16.49,"n":732,"o":16.49,"t":"2026-09-29T19:00:00Z","v":34698,"vw":16.53137},{"c":16.635,"h":16.66,"l":16.495,"n":793,"o":16.515,"t":"2026-09-29T19:15:00Z","v":46634,"vw":16.548506},{"c":16.695,"h":16.765,"l":16.63,"n":1510,"o":16.635,"t":"2026-09-29T19:30:00Z","v":90015,"vw":16.72107},{"c":16.65,"h":16.705,"l":16.59,"n":3943,"o":16.7,"t":"2026-09-29T19:45:00Z","v":276524,"vw":16.638821},{"c":16.64,"h":16.64,"l":16.64,"n":39,"o":16.64,"t":"2026-09-29T20:00:00Z","v":190401,"vw":16.64},{"c":16.9422,"h":16.9422,"l":16.9422,"n":1,"o":16.9422,"t":"2026-09-29T20:30:00Z","v":100,"vw":16.9422},{"c":16.545,"h":16.67,"l":16.42,"n":164,"o":16.67,"t":"2026-09-30T13:30:00Z","v":17851,"vw":16.594514},{"c":16.37,"h":16.545,"l":16.341,"n":230,"o":16.545,"t":"2026-09-30T13:45:00Z","v":10948,"vw":16.425236},{"c":16.54,"h":16.54,"l":16.365,"n":368,"o":16.365,"t":"2026-09-30T14:00:00Z","v":15527,"vw":16.456732},{"c":16.34,"h":16.54,"l":16.34,"n":711,"o":16.54,"t":"2026-09-30T14:15:00Z","v":28266,"vw":16.428363},{"c":16.48,"h":16.48,"l":16.36,"n":293,"o":16.36,"t":"2026-09-30T14:30:00Z","v":8711,"vw":16.425981},{"c":16.45,"h":16.53,"l":16.445,"n":408,"o":16.475,"t":"2026-09-30T14:45:00Z","v":18411,"vw":16.487153},{"c":16.42,"h":16.47,"l":16.41,"n":455,"o":16.45,"t":"2026-09-30T15:00:00Z","v":20512,"vw":16.435676},{"c":16.44,"h":16.46,"l":16.41,"n":326,"o":16.44,"t":"2026-09-30T15:15:00Z","v":9448,"vw":16.434158},{"c":16.31,"h":16.46,"l":16.29,"n":435,"o":16.44,"t":"2026-09-30T15:30:00Z","v":14906,"vw":16.367047},{"c":16.305,"h":16.33,"l":16.305,"n":188,"o":16.31,"t":"2026-09-30T15:45:00Z","v":3983,"vw":16.316172},{"c":16.335,"h":16.35,"l":16.305,"n":189,"o":16.31,"t":"2026-09-30T16:00:00Z","v":7648,"vw":16.325763},{"c":16.325,"h":16.335,"l":16.31,"n":199,"o":16.335,"t":"2026-09-30T16:15:00Z","v":6360,"vw":16.323997},{"c":16.345,"h":16.37,"l":16.305,"n":329,"o":16.325,"t":"2026-09-30T16:30:00Z","v":15422,"vw":16.328368},{"c":16.31,"h":16.35,"l":16.3,"n":215,"o":16.345,"t":"2026-09-30T16:45:00Z","v":6198,"vw":16.318042},{"c":16.295,"h":16.31,"l":16.26,"n":252,"o":16.31,"t":"2026-09-30T17:00:00Z","v":10249,"vw":16.29537},{"c":16.215,"h":16.28,"l":16.19,"n":358,"o":16.28,"t":"2026-09-30T17:15:00Z","v":11776,"vw":16.241634},{"c":16.255,"h":16.255,"l":16.14,"n":393,"o":16.215,"t":"2026-09-30T17:30:00Z","v":35600,"vw":16.165764},{"c":16.215,"h":16.255,"l":16.2,"n":359,"o":16.255,"t":"2026-09-30T17:45:00Z","v":10482,"vw":16.224922},{"c":16.195,"h":16.24,"l":16.185,"n":320,"o":16.215,"t":"2026-09-30T18:00:00Z","v":13195,"vw":16.214882},{"c":16.19,"h":16.205,"l":16.175,"n":187,"o":16.195,"t":"2026-09-30T18:15:00Z","v":8347,"vw":16.189611},{"c":16.205,"h":16.21,"l":16.18,"n":436,"o":16.19,"t":"2026-09-30T18:30:00Z","v":14330,"vw":16.195877},{"c":16.205,"h":16.225,"l":16.185,"n":516,"o":16.205,"t":"2026-09-30T18:45:00Z","v":19450,"vw":16.203802},{"c":16.255,"h":16.255,"l":16.195,"n":486,"o":16.2,"t":"2026-09-30T19:00:00Z","v":17354,"vw":16.21386},{"c":16.275,"h":16.29,"l":16.25,"n":502,"o":16.265,"t":"2026-09-30T19:15:00Z","v":17124,"vw":16.267457},{"c":16.34,"h":16.34,"l":16.27,"n":741,"o":16.275,"t":"2026-09-30T19:30:00Z","v":41442,"vw":16.30857},{"c":16.285,"h":16.35,"l":16.265,"n":1766,"o":16.34,"t":"2026-09-30T19:45:00Z","v":125265,"vw":16.29801},{"c":16.28,"h":16.28,"l":16.28,"n":24,"o":16.28,"t":"2026-09-30T20:00:00Z","v":196004,"vw":16.28},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-09-30T20:15:00Z","v":45588,"vw":16.28},{"c":16.195,"h":16.45,"l":16.13,"n":210,"o":16.21,"t":"2026-10-01T13:30:00Z","v":16459,"vw":16.267886},{"c":16.18,"h":16.26,"l":16.15,"n":237,"o":16.19,"t":"2026-10-01T13:45:00Z","v":11023,"vw":16.227978},{"c":16.17,"h":16.23,"l":16.0673,"n":310,"o":16.145,"t":"2026-10-01T14:00:00Z","v":11314,"vw":16.166378},{"c":16.155,"h":16.2,"l":16.085,"n":156,"o":16.2,"t":"2026-10-01T14:15:00Z","v":5114,"vw":16.133099},{"c":16.135,"h":16.19,"l":16.11,"n":251,"o":16.145,"t":"2026-10-01T14:30:00Z","v":10984,"vw":16.151456},{"c":16.11,"h":16.15,"l":16.05,"n":253,"o":16.135,"t":"2026-10-01T14:45:00Z","v":7404,"vw":16.091166},{"c":15.9725,"h":16.145,"l":15.9725,"n":298,"o":16.145,"t":"2026-10-01T15:00:00Z","v":10370,"vw":16.047273},{"c":15.925,"h":15.98,"l":15.92,"n":354,"o":15.95,"t":"2026-10-01T15:15:00Z","v":14539,"vw":15.946225},{"c":16.02,"h":16.08,"l":15.88,"n":423,"o":15.9,"t":"2026-10-01T15:30:00Z","v":21178,"vw":16.001948},{"c":15.995,"h":16.05,"l":15.95,"n":298,"o":16,"t":"2026-10-01T15:45:00Z","v":12785,"vw":15.977442},{"c":16,"h":16.01,"l":15.96,"n":289,"o":15.97,"t":"2026-10-01T16:00:00Z","v":10625,"vw":15.980674},{"c":16.1,"h":16.105,"l":16.005,"n":386,"o":16.005,"t":"2026-10-01T16:15:00Z","v":13015,"vw":16.053667},{"c":16.21,"h":16.21,"l":16.1,"n":384,"o":16.1,"t":"2026-10-01T16:30:00Z","v":14024,"vw":16.168834},{"c":16.165,"h":16.22,"l":16.165,"n":214,"o":16.2,"t":"2026-10-01T16:45:00Z","v":6138,"vw":16.187239},{"c":16.195,"h":16.27,"l":16.165,"n":362,"o":16.185,"t":"2026-10-01T17:00:00Z","v":11842,"vw":16.231566},{"c":16.26,"h":16.29,"l":16.2,"n":327,"o":16.2,"t":"2026-10-01T17:15:00Z","v":14311,"vw":16.251226},{"c":16.27,"h":16.3,"l":16.26,"n":227,"o":16.27,"t":"2026-10-01T17:30:00Z","v":10752,"vw":16.279078},{"c":16.16,"h":16.26,"l":16.1,"n":318,"o":16.26,"t":"2026-10-01T17:45:00Z","v":21121,"vw":16.136413},{"c":16.11,"h":16.15,"l":16.09,"n":325,"o":16.14,"t":"2026-10-01T18:00:00Z","v":15613,"vw":16.124041},{"c":16.215,"h":16.22,"l":16.13,"n":202,"o":16.13,"t":"2026-10-01T18:15:00Z","v":7985,"vw":16.188081},{"c":16.235,"h":16.27,"l":16.22,"n":357,"o":16.22,"t":"2026-10-01T18:30:00Z","v":11066,"vw":16.245952},{"c":16.165,"h":16.215,"l":16.16,"n":376,"o":16.21,"t":"2026-10-01T18:45:00Z","v":15783,"vw":16.184576},{"c":16.16,"h":16.2,"l":16.14,"n":354,"o":16.15,"t":"2026-10-01T19:00:00Z","v":11356,"vw":16.167422},{"c":16.18,"h":16.195,"l":16.14,"n":556,"o":16.165,"t":"2026-10-01T19:15:00Z","v":24368,"vw":16.164272},{"c":16.05,"h":16.225,"l":16.03,"n":993,"o":16.18,"t":"2026-10-01T19:30:00Z","v":51939,"vw":16.151799},{"c":16.1,"h":16.1,"l":15.99,"n":2095,"o":16.055,"t":"2026-10-01T19:45:00Z","v":129845,"vw":16.066627},{"c":16.09,"h":16.09,"l":16.09,"n":22,"o":16.09,"t":"2026-10-01T20:00:00Z","v":139530,"vw":16.09},{"c":13.99,"h":16.13,"l":13.11,"n":136,"o":16.13,"t":"2026-10-02T12:00:00Z","v":8805,"vw":14.959592},{"c":15.2,"h":15.44,"l":14.3,"n":14,"o":14.3,"t":"2026-10-02T12:30:00Z","v":4382,"vw":14.995756},{"c":14.2,"h":14.2,"l":14.1,"n":8,"o":14.1,"t":"2026-10-02T12:45:00Z","v":606,"vw":14.178678},{"c":14.3,"h":14.3,"l":14,"n":14,"o":14.2,"t":"2026-10-02T13:00:00Z","v":1631,"vw":14.055172},{"c":13.85,"h":13.85,"l":13.85,"n":6,"o":13.85,"t":"2026-10-02T13:15:00Z","v":1273,"vw":13.85},{"c":13.62,"h":14,"l":13.28,"n":1093,"o":13.31,"t":"2026-10-02T13:30:00Z","v":98391,"vw":13.607472},{"c":13.92,"h":13.9369,"l":13.575,"n":811,"o":13.62,"t":"2026-10-02T13:45:00Z","v":46427,"vw":13.758704},{"c":13.665,"h":13.91,"l":13.48,"n":1390,"o":13.8749,"t":"2026-10-02T14:00:00Z","v":97318,"vw":13.645724},{"c":13.48,"h":13.67,"l":13.38,"n":654,"o":13.67,"t":"2026-10-02T14:15:00Z","v":41605,"vw":13.514949},{"c":13.51,"h":13.56,"l":13.443,"n":909,"o":13.47,"t":"2026-10-02T14:30:00Z","v":91574,"vw":13.49594},{"c":13.23,"h":13.62,"l":13.16,"n":1252,"o":13.54,"t":"2026-10-02T14:45:00Z","v":116753,"vw":13.356126},{"c":13.17,"h":13.23,"l":13.03,"n":1042,"o":13.23,"t":"2026-10-02T15:00:00Z","v":64117,"vw":13.128589},{"c":12.98,"h":13.1825,"l":12.98,"n":1021,"o":13.1825,"t":"2026-10-02T15:15:00Z","v":67871,"vw":13.043803},{"c":12.88,"h":12.96,"l":12.76,"n":1296,"o":12.96,"t":"2026-10-02T15:30:00Z","v":201531,"vw":12.845181},{"c":12.73,"h":12.9,"l":12.665,"n":1215,"o":12.87,"t":"2026-10-02T15:45:00Z","v":181396,"vw":12.787502},{"c":12.67,"h":12.76,"l":12.63,"n":899,"o":12.73,"t":"2026-10-02T16:00:00Z","v":56953,"vw":12.700822},{"c":12.85,"h":12.97,"l":12.66,"n":944,"o":12.6601,"t":"2026-10-02T16:15:00Z","v":66988,"vw":12.839214},{"c":12.975,"h":13,"l":12.85,"n":713,"o":12.88,"t":"2026-10-02T16:30:00Z","v":63875,"vw":12.913513},{"c":12.895,"h":13.0499,"l":12.895,"n":1107,"o":12.975,"t":"2026-10-02T16:45:00Z","v":78641,"vw":12.964075},{"c":12.84,"h":12.925,"l":12.815,"n":653,"o":12.895,"t":"2026-10-02T17:00:00Z","v":43447,"vw":12.865566},{"c":12.87,"h":12.8899,"l":12.77,"n":748,"o":12.84,"t":"2026-10-02T17:15:00Z","v":46427,"vw":12.825816},{"c":12.89,"h":12.95,"l":12.86,"n":659,"o":12.8891,"t":"2026-10-02T17:30:00Z","v":55210,"vw":12.898407},{"c":12.765,"h":12.93,"l":12.735,"n":610,"o":12.885,"t":"2026-10-02T17:45:00Z","v":60511,"vw":12.84336},{"c":12.96,"h":12.99,"l":12.72,"n":1030,"o":12.78,"t":"2026-10-02T18:00:00Z","v":93370,"vw":12.866649},{"c":12.98,"h":13.13,"l":12.94,"n":1176,"o":12.98,"t":"2026-10-02T18:15:00Z","v":117223,"vw":13.038576},{"c":13.145,"h":13.185,"l":12.97,"n":1184,"o":12.98,"t":"2026-10-02T18:30:00Z","v":117703,"vw":13.117323},{"c":13.16,"h":13.39,"l":13.14,"n":1423,"o":13.145,"t":"2026-10-02T18:45:00Z","v":133699,"vw":13.283924},{"c":12.98,"h":13.165,"l":12.97,"n":1077,"o":13.165,"t":"2026-10-02T19:00:00Z","v":64766,"vw":13.044622},{"c":12.955,"h":13.02,"l":12.915,"n":1375,"o":13,"t":"2026-10-02T19:15:00Z","v":81243,"vw":12.966654},{"c":12.8,"h":12.97,"l":12.752,"n":1696,"o":12.96,"t":"2026-10-02T19:30:00Z","v":106385,"vw":12.818284},{"c":12.685,"h":12.85,"l":12.66,"n":3346,"o":12.81,"t":"2026-10-02T19:45:00Z","v":279001,"vw":12.752157},{"c":12.9298,"h":12.9298,"l":12.66,"n":29,"o":12.67,"t":"2026-10-02T20:00:00Z","v":202751,"vw":12.681239},{"c":12.9,"h":12.9,"l":12.9,"n":2,"o":12.9,"t":"2026-10-02T21:45:00Z","v":410,"vw":12.9},{"c":12.8718,"h":12.8718,"l":12.77,"n":5,"o":12.77,"t":"2026-10-02T22:30:00Z","v":550,"vw":12.829577},{"c":12.8708,"h":12.8708,"l":12.8708,"n":1,"o":12.8708,"t":"2026-10-02T23:00:00Z","v":300,"vw":12.8708},{"c":12.87,"h":12.87,"l":12.87,"n":1,"o":12.87,"t":"2026-10-02T23:30:00Z","v":250,"vw":12.87},{"c":12.89,"h":12.89,"l":12.89,"n":1,"o":12.89,"t":"2026-10-02T23:45:00Z","v":600,"vw":12.89},{"c":12.66,"h":12.66,"l":12.66,"n":1,"o":12.66,"t":"2026-10-05T11:00:00Z","v":600,"vw":12.66},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-05T11:15:00Z","v":100,"vw":12.75},{"c":12.74,"h":12.74,"l":12.74,"n":1,"o":12.74,"t":"2026-10-05T11:30:00Z","v":100,"vw":12.74},{"c":12.83,"h":12.83,"l":12.83,"n":2,"o":12.83,"t":"2026-10-05T13:00:00Z","v":291,"vw":12.83},{"c":12.38,"h":12.74,"l":12.35,"n":688,"o":12.65,"t":"2026-10-05T13:30:00Z","v":52254,"vw":12.500728},{"c":12.515,"h":12.5487,"l":12.36,"n":703,"o":12.41,"t":"2026-10-05T13:45:00Z","v":36141,"vw":12.465177},{"c":13.01,"h":13.03,"l":12.515,"n":790,"o":12.52,"t":"2026-10-05T14:00:00Z","v":51246,"vw":12.842614},{"c":13.085,"h":13.11,"l":12.99,"n":963,"o":13.01,"t":"2026-10-05T14:15:00Z","v":57806,"vw":13.060485},{"c":12.995,"h":13.105,"l":12.9401,"n":933,"o":13.06,"t":"2026-10-05T14:30:00Z","v":44861,"vw":13.026798},{"c":12.855,"h":13.06,"l":12.8,"n":678,"o":13.01,"t":"2026-10-05T14:45:00Z","v":29331,"vw":12.935838},{"c":12.92,"h":12.93,"l":12.84,"n":630,"o":12.855,"t":"2026-10-05T15:00:00Z","v":30322,"vw":12.889774},{"c":13.02,"h":13.07,"l":12.895,"n":986,"o":12.92,"t":"2026-10-05T15:15:00Z","v":48490,"vw":13.008019},{"c":13.18,"h":13.19,"l":13.04,"n":778,"o":13.04,"t":"2026-10-05T15:30:00Z","v":39665,"vw":13.151726},{"c":13.28,"h":13.29,"l":13.135,"n":865,"o":13.175,"t":"2026-10-05T15:45:00Z","v":37757,"vw":13.174649},{"c":13.24,"h":13.275,"l":13.14,"n":877,"o":13.27,"t":"2026-10-05T16:00:00Z","v":41243,"vw":13.212689},{"c":13.22,"h":13.31,"l":13.21,"n":1135,"o":13.23,"t":"2026-10-05T16:15:00Z","v":72751,"vw":13.255013},{"c":13.275,"h":13.275,"l":13.17,"n":669,"o":13.22,"t":"2026-10-05T16:30:00Z","v":30695,"vw":13.228368},{"c":13.2,"h":13.275,"l":13.195,"n":645,"o":13.275,"t":"2026-10-05T16:45:00Z","v":30487,"vw":13.231737},{"c":13.21,"h":13.245,"l":13.1631,"n":912,"o":13.2,"t":"2026-10-05T17:00:00Z","v":50957,"vw":13.210774},{"c":13.18,"h":13.2199,"l":13.135,"n":798,"o":13.21,"t":"2026-10-05T17:15:00Z","v":35269,"vw":13.187515},{"c":13.135,"h":13.2,"l":13.105,"n":773,"o":13.17,"t":"2026-10-05T17:30:00Z","v":37054,"vw":13.153859},{"c":13.14,"h":13.15,"l":13.06,"n":860,"o":13.135,"t":"2026-10-05T17:45:00Z","v":42454,"vw":13.103549},{"c":13.2,"h":13.28,"l":13.14,"n":835,"o":13.14,"t":"2026-10-05T18:00:00Z","v":56411,"vw":13.216399},{"c":13.27,"h":13.27,"l":13.18,"n":855,"o":13.18,"t":"2026-10-05T18:15:00Z","v":42526,"vw":13.21277},{"c":13.15,"h":13.275,"l":13.15,"n":774,"o":13.275,"t":"2026-10-05T18:30:00Z","v":37724,"vw":13.217633},{"c":13.27,"h":13.28,"l":13.125,"n":941,"o":13.15,"t":"2026-10-05T18:45:00Z","v":50330,"vw":13.194672},{"c":13.36,"h":13.36,"l":13.2725,"n":976,"o":13.2725,"t":"2026-10-05T19:00:00Z","v":39077,"vw":13.323347},{"c":13.485,"h":13.485,"l":13.345,"n":1610,"o":13.36,"t":"2026-10-05T19:15:00Z","v":99554,"vw":13.390862},{"c":13.44,"h":13.485,"l":13.34,"n":1879,"o":13.485,"t":"2026-10-05T19:30:00Z","v":113149,"vw":13.41444},{"c":13.29,"h":13.47,"l":13.27,"n":5475,"o":13.435,"t":"2026-10-05T19:45:00Z","v":372915,"vw":13.34173},{"c":13.323,"h":13.323,"l":13.29,"n":21,"o":13.29,"t":"2026-10-05T20:00:00Z","v":269098,"vw":13.290065},{"c":13.36,"h":13.42,"l":13.36,"n":5,"o":13.42,"t":"2026-10-06T08:00:00Z","v":479,"vw":13.384941},{"c":13.45,"h":13.45,"l":13.25,"n":6,"o":13.25,"t":"2026-10-06T09:00:00Z","v":207,"vw":13.351478},{"c":12.95,"h":13.51,"l":12.93,"n":329,"o":13.44,"t":"2026-10-06T13:30:00Z","v":49852,"vw":13.301217},{"c":12.97,"h":13.05,"l":12.92,"n":351,"o":12.965,"t":"2026-10-06T13:45:00Z","v":20353,"vw":12.986192},{"c":12.96,"h":13,"l":12.88,"n":526,"o":13,"t":"2026-10-06T14:00:00Z","v":22435,"vw":12.94469},{"c":12.93,"h":12.98,"l":12.89,"n":572,"o":12.93,"t":"2026-10-06T14:15:00Z","v":23209,"vw":12.930678},{"c":13.065,"h":13.1,"l":12.93,"n":515,"o":12.95,"t":"2026-10-06T14:30:00Z","v":27118,"vw":12.992057},{"c":13.14,"h":13.14,"l":13.07,"n":479,"o":13.08,"t":"2026-10-06T14:45:00Z","v":17094,"vw":13.093344},{"c":13.17,"h":13.21,"l":13.1,"n":734,"o":13.11,"t":"2026-10-06T15:00:00Z","v":34510,"vw":13.133876},{"c":13.23,"h":13.23,"l":13.17,"n":291,"o":13.17,"t":"2026-10-06T15:15:00Z","v":9242,"vw":13.197855},{"c":13.27,"h":13.27,"l":13.21,"n":403,"o":13.235,"t":"2026-10-06T15:30:00Z","v":13456,"vw":13.23414},{"c":13.317,"h":13.32,"l":13.25,"n":506,"o":13.265,"t":"2026-10-06T15:45:00Z","v":18901,"vw":13.277296},{"c":13.285,"h":13.31,"l":13.27,"n":458,"o":13.31,"t":"2026-10-06T16:00:00Z","v":17252,"vw":13.290188},{"c":13.35,"h":13.35,"l":13.28,"n":479,"o":13.29,"t":"2026-10-06T16:15:00Z","v":28637,"vw":13.299701},{"c":13.415,"h":13.45,"l":13.32,"n":730,"o":13.35,"t":"2026-10-06T16:30:00Z","v":35018,"vw":13.373559},{"c":13.36,"h":13.41,"l":13.36,"n":554,"o":13.41,"t":"2026-10-06T16:45:00Z","v":20258,"vw":13.387633},{"c":13.35,"h":13.39,"l":13.345,"n":432,"o":13.375,"t":"2026-10-06T17:00:00Z","v":15388,"vw":13.37035},{"c":13.29,"h":13.34,"l":13.29,"n":281,"o":13.34,"t":"2026-10-06T17:15:00Z","v":17884,"vw":13.313767},{"c":13.23,"h":13.295,"l":13.23,"n":588,"o":13.29,"t":"2026-10-06T17:30:00Z","v":26172,"vw":13.26672},{"c":13.28,"h":13.295,"l":13.22,"n":382,"o":13.23,"t":"2026-10-06T17:45:00Z","v":16843,"vw":13.267202},{"c":13.26,"h":13.36,"l":13.23,"n":669,"o":13.28,"t":"2026-10-06T18:00:00Z","v":38643,"vw":13.285883},{"c":13.25,"h":13.29,"l":13.23,"n":639,"o":13.26,"t":"2026-10-06T18:15:00Z","v":24207,"vw":13.249909},{"c":13.255,"h":13.28,"l":13.215,"n":673,"o":13.245,"t":"2026-10-06T18:30:00Z","v":33189,"vw":13.2459},{"c":13.24,"h":13.275,"l":13.24,"n":608,"o":13.255,"t":"2026-10-06T18:45:00Z","v":23509,"vw":13.250737},{"c":13.25,"h":13.275,"l":13.23,"n":810,"o":13.24,"t":"2026-10-06T19:00:00Z","v":34708,"vw":13.251708},{"c":13.21,"h":13.25,"l":13.185,"n":1181,"o":13.25,"t":"2026-10-06T19:15:00Z","v":69075,"vw":13.219951},{"c":13.19,"h":13.21,"l":13.135,"n":1339,"o":13.21,"t":"2026-10-06T19:30:00Z","v":67813,"vw":13.172526},{"c":13.32,"h":13.35,"l":13.13,"n":3903,"o":13.2,"t":"2026-10-06T19:45:00Z","v":378427,"vw":13.248146},{"c":13.4,"h":13.4,"l":13.32,"n":39,"o":13.32,"t":"2026-10-06T20:00:00Z","v":230097,"vw":13.320109},{"c":13.32,"h":13.32,"l":13.32,"n":1,"o":13.32,"t":"2026-10-06T20:15:00Z","v":27869,"vw":13.32},{"c":13.3041,"h":13.3041,"l":13.3041,"n":1,"o":13.3041,"t":"2026-10-06T22:00:00Z","v":1000,"vw":13.3041},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-07T08:00:00Z","v":258,"vw":13.5},{"c":13.25,"h":13.25,"l":13.25,"n":12,"o":13.25,"t":"2026-10-07T08:15:00Z","v":111,"vw":13.25},{"c":13.2,"h":13.24,"l":13.2,"n":4,"o":13.24,"t":"2026-10-07T09:45:00Z","v":603,"vw":13.23015},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-07T10:30:00Z","v":103,"vw":13.3},{"c":13.3,"h":13.3,"l":13.3,"n":2,"o":13.3,"t":"2026-10-07T12:15:00Z","v":152,"vw":13.3},{"c":13.16,"h":13.46,"l":13.06,"n":272,"o":13.19,"t":"2026-10-07T13:30:00Z","v":27596,"vw":13.171311},{"c":13.335,"h":13.335,"l":13.15,"n":256,"o":13.22,"t":"2026-10-07T13:45:00Z","v":12271,"vw":13.250308},{"c":13.33,"h":13.35,"l":13.23,"n":473,"o":13.34,"t":"2026-10-07T14:00:00Z","v":37927,"vw":13.315425},{"c":13.33,"h":13.33,"l":13.22,"n":599,"o":13.33,"t":"2026-10-07T14:15:00Z","v":32280,"vw":13.264223},{"c":13.26,"h":13.33,"l":13.25,"n":257,"o":13.31,"t":"2026-10-07T14:30:00Z","v":12408,"vw":13.307689},{"c":13.29,"h":13.32,"l":13.21,"n":369,"o":13.255,"t":"2026-10-07T14:45:00Z","v":18127,"vw":13.260074},{"c":13.3,"h":13.32,"l":13.23,"n":439,"o":13.3,"t":"2026-10-07T15:00:00Z","v":26231,"vw":13.29883},{"c":13.25,"h":13.31,"l":13.21,"n":498,"o":13.31,"t":"2026-10-07T15:15:00Z","v":27784,"vw":13.26095},{"c":13.26,"h":13.29,"l":13.24,"n":341,"o":13.2401,"t":"2026-10-07T15:30:00Z","v":26038,"vw":13.251185},{"c":13.33,"h":13.34,"l":13.25,"n":429,"o":13.25,"t":"2026-10-07T15:45:00Z","v":20701,"vw":13.28924},{"c":13.3,"h":13.355,"l":13.28,"n":603,"o":13.33,"t":"2026-10-07T16:00:00Z","v":40938,"vw":13.317019},{"c":13.305,"h":13.32,"l":13.26,"n":462,"o":13.3,"t":"2026-10-07T16:15:00Z","v":31642,"vw":13.296739},{"c":13.24,"h":13.4,"l":13.24,"n":839,"o":13.31,"t":"2026-10-07T16:30:00Z","v":65858,"vw":13.326355},{"c":13.215,"h":13.27,"l":13.205,"n":311,"o":13.25,"t":"2026-10-07T16:45:00Z","v":18301,"vw":13.222321},{"c":13.23,"h":13.245,"l":13.2,"n":383,"o":13.21,"t":"2026-10-07T17:00:00Z","v":16195,"vw":13.225098},{"c":13.26,"h":13.27,"l":13.22,"n":415,"o":13.235,"t":"2026-10-07T17:15:00Z","v":27309,"vw":13.247529},{"c":13.3,"h":13.3,"l":13.255,"n":266,"o":13.26,"t":"2026-10-07T17:30:00Z","v":11955,"vw":13.277065},{"c":13.28,"h":13.32,"l":13.26,"n":365,"o":13.3,"t":"2026-10-07T17:45:00Z","v":19468,"vw":13.287246},{"c":13.27,"h":13.305,"l":13.26,"n":313,"o":13.285,"t":"2026-10-07T18:00:00Z","v":17403,"vw":13.284419},{"c":13.2,"h":13.28,"l":13.2,"n":532,"o":13.27,"t":"2026-10-07T18:15:00Z","v":21002,"vw":13.247902},{"c":13.175,"h":13.2,"l":13.149,"n":540,"o":13.2,"t":"2026-10-07T18:30:00Z","v":28194,"vw":13.16833},{"c":13.155,"h":13.18,"l":13.13,"n":359,"o":13.175,"t":"2026-10-07T18:45:00Z","v":23927,"vw":13.158667},{"c":13.19,"h":13.2,"l":13.155,"n":485,"o":13.155,"t":"2026-10-07T19:00:00Z","v":34061,"vw":13.178244},{"c":13.095,"h":13.19,"l":13.08,"n":769,"o":13.19,"t":"2026-10-07T19:15:00Z","v":55334,"vw":13.124359},{"c":13.025,"h":13.115,"l":13.015,"n":921,"o":13.1,"t":"2026-10-07T19:30:00Z","v":62792,"vw":13.040774},{"c":13,"h":13.135,"l":12.98,"n":3207,"o":13.025,"t":"2026-10-07T19:45:00Z","v":238732,"vw":13.043352},{"c":13,"h":13,"l":13,"n":31,"o":13,"t":"2026-10-07T20:00:00Z","v":429919,"vw":13},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-07T20:30:00Z","v":100,"vw":13},{"c":12.94,"h":13.09,"l":12.825,"n":142,"o":12.86,"t":"2026-10-08T13:30:00Z","v":22125,"vw":12.929969},{"c":12.925,"h":13.02,"l":12.925,"n":129,"o":12.98,"t":"2026-10-08T13:45:00Z","v":5324,"vw":12.967842},{"c":13.13,"h":13.13,"l":12.94,"n":355,"o":12.95,"t":"2026-10-08T14:00:00Z","v":25426,"vw":12.991334},{"c":13.09,"h":13.21,"l":13.09,"n":549,"o":13.13,"t":"2026-10-08T14:15:00Z","v":34319,"vw":13.149946},{"c":13.08,"h":13.13,"l":13.04,"n":368,"o":13.1,"t":"2026-10-08T14:30:00Z","v":13469,"vw":13.087626},{"c":13.08,"h":13.13,"l":13.05,"n":461,"o":13.085,"t":"2026-10-08T14:45:00Z","v":30544,"vw":13.08823},{"c":13.04,"h":13.1,"l":13.03,"n":271,"o":13.08,"t":"2026-10-08T15:00:00Z","v":13082,"vw":13.067284},{"c":13.06,"h":13.06,"l":13,"n":404,"o":13.04,"t":"2026-10-08T15:15:00Z","v":20757,"vw":13.029091},{"c":13.08,"h":13.09,"l":13.02,"n":347,"o":13.055,"t":"2026-10-08T15:30:00Z","v":24359,"vw":13.056318},{"c":13.16,"h":13.19,"l":13.06,"n":366,"o":13.08,"t":"2026-10-08T15:45:00Z","v":35725,"vw":13.114511},{"c":13.16,"h":13.2,"l":13.14,"n":318,"o":13.16,"t":"2026-10-08T16:00:00Z","v":17972,"vw":13.162258},{"c":13.2,"h":13.315,"l":13.165,"n":659,"o":13.19,"t":"2026-10-08T16:15:00Z","v":42126,"vw":13.230631},{"c":13.28,"h":13.28,"l":13.2,"n":367,"o":13.21,"t":"2026-10-08T16:30:00Z","v":18412,"vw":13.227861},{"c":13.33,"h":13.375,"l":13.23,"n":520,"o":13.28,"t":"2026-10-08T16:45:00Z","v":29970,"vw":13.28857},{"c":13.315,"h":13.32,"l":13.24,"n":412,"o":13.32,"t":"2026-10-08T17:00:00Z","v":24025,"vw":13.271987},{"c":13.2,"h":13.3299,"l":13.1737,"n":543,"o":13.315,"t":"2026-10-08T17:15:00Z","v":42142,"vw":13.246353},{"c":13.37,"h":13.37,"l":13.17,"n":585,"o":13.2,"t":"2026-10-08T17:30:00Z","v":31754,"vw":13.234293},{"c":13.365,"h":13.375,"l":13.31,"n":513,"o":13.37,"t":"2026-10-08T17:45:00Z","v":28233,"vw":13.33427},{"c":13.32,"h":13.35,"l":13.29,"n":549,"o":13.35,"t":"2026-10-08T18:00:00Z","v":31546,"vw":13.316873},{"c":13.325,"h":13.35,"l":13.29,"n":507,"o":13.32,"t":"2026-10-08T18:15:00Z","v":24633,"vw":13.322772},{"c":13.36,"h":13.39,"l":13.31,"n":650,"o":13.325,"t":"2026-10-08T18:30:00Z","v":31990,"vw":13.34756},{"c":13.295,"h":13.36,"l":13.27,"n":597,"o":13.3501,"t":"2026-10-08T18:45:00Z","v":33147,"vw":13.3009},{"c":13.375,"h":13.39,"l":13.295,"n":655,"o":13.3,"t":"2026-10-08T19:00:00Z","v":30533,"vw":13.331011},{"c":13.32,"h":13.375,"l":13.31,"n":946,"o":13.375,"t":"2026-10-08T19:15:00Z","v":50920,"vw":13.348889},{"c":13.355,"h":13.37,"l":13.32,"n":917,"o":13.32,"t":"2026-10-08T19:30:00Z","v":60543,"vw":13.35069},{"c":13.41,"h":13.435,"l":13.345,"n":2599,"o":13.35,"t":"2026-10-08T19:45:00Z","v":164984,"vw":13.391724},{"c":13.41,"h":13.41,"l":13.41,"n":32,"o":13.41,"t":"2026-10-08T20:00:00Z","v":464839,"vw":13.41},{"c":13.41,"h":13.41,"l":13.41,"n":1,"o":13.41,"t":"2026-10-08T20:15:00Z","v":91176,"vw":13.41},{"c":13.41,"h":13.41,"l":13.41,"n":4,"o":13.41,"t":"2026-10-08T20:45:00Z","v":226,"vw":13.41},{"c":13.51,"h":13.51,"l":13.4,"n":14,"o":13.4,"t":"2026-10-09T13:15:00Z","v":861,"vw":13.441677},{"c":13.245,"h":13.86,"l":13.23,"n":242,"o":13.42,"t":"2026-10-09T13:30:00Z","v":21779,"vw":13.365675},{"c":13.55,"h":13.57,"l":13.26,"n":256,"o":13.27,"t":"2026-10-09T13:45:00Z","v":16325,"vw":13.429394},{"c":13.51,"h":13.58,"l":13.455,"n":439,"o":13.555,"t":"2026-10-09T14:00:00Z","v":19348,"vw":13.527398},{"c":13.52,"h":13.58,"l":13.49,"n":276,"o":13.515,"t":"2026-10-09T14:15:00Z","v":12896,"vw":13.533774},{"c":13.485,"h":13.58,"l":13.485,"n":352,"o":13.54,"t":"2026-10-09T14:30:00Z","v":18849,"vw":13.535829},{"c":13.42,"h":13.485,"l":13.37,"n":439,"o":13.485,"t":"2026-10-09T14:45:00Z","v":19801,"vw":13.412693},{"c":13.45,"h":13.5,"l":13.42,"n":432,"o":13.42,"t":"2026-10-09T15:00:00Z","v":21382,"vw":13.460816},{"c":13.44,"h":13.48,"l":13.395,"n":367,"o":13.45,"t":"2026-10-09T15:15:00Z","v":17949,"vw":13.446939},{"c":13.45,"h":13.46,"l":13.42,"n":281,"o":13.44,"t":"2026-10-09T15:30:00Z","v":12456,"vw":13.43798},{"c":13.47,"h":13.48,"l":13.43,"n":389,"o":13.43,"t":"2026-10-09T15:45:00Z","v":13432,"vw":13.452587},{"c":13.46,"h":13.48,"l":13.44,"n":302,"o":13.46,"t":"2026-10-09T16:00:00Z","v":13276,"vw":13.461059},{"c":13.43,"h":13.47,"l":13.4,"n":338,"o":13.46,"t":"2026-10-09T16:15:00Z","v":14574,"vw":13.430911},{"c":13.45,"h":13.455,"l":13.42,"n":263,"o":13.425,"t":"2026-10-09T16:30:00Z","v":9675,"vw":13.435561},{"c":13.46,"h":13.46,"l":13.41,"n":324,"o":13.46,"t":"2026-10-09T16:45:00Z","v":15953,"vw":13.437457},{"c":13.56,"h":13.575,"l":13.47,"n":488,"o":13.47,"t":"2026-10-09T17:00:00Z","v":28186,"vw":13.535728},{"c":13.475,"h":13.56,"l":13.47,"n":454,"o":13.56,"t":"2026-10-09T17:15:00Z","v":27307,"vw":13.50734},{"c":13.48,"h":13.5,"l":13.46,"n":421,"o":13.48,"t":"2026-10-09T17:30:00Z","v":23325,"vw":13.483952},{"c":13.48,"h":13.5,"l":13.45,"n":392,"o":13.48,"t":"2026-10-09T17:45:00Z","v":20121,"vw":13.477986},{"c":13.49,"h":13.515,"l":13.48,"n":440,"o":13.48,"t":"2026-10-09T18:00:00Z","v":31160,"vw":13.500334},{"c":13.52,"h":13.525,"l":13.47,"n":429,"o":13.49,"t":"2026-10-09T18:15:00Z","v":21238,"vw":13.491177},{"c":13.51,"h":13.54,"l":13.5,"n":556,"o":13.515,"t":"2026-10-09T18:30:00Z","v":24362,"vw":13.516322},{"c":13.565,"h":13.565,"l":13.51,"n":702,"o":13.51,"t":"2026-10-09T18:45:00Z","v":36696,"vw":13.539379},{"c":13.58,"h":13.6,"l":13.555,"n":506,"o":13.57,"t":"2026-10-09T19:00:00Z","v":26891,"vw":13.582195},{"c":13.54,"h":13.585,"l":13.54,"n":604,"o":13.58,"t":"2026-10-09T19:15:00Z","v":33048,"vw":13.563447},{"c":13.55,"h":13.58,"l":13.53,"n":976,"o":13.54,"t":"2026-10-09T19:30:00Z","v":61585,"vw":13.558588},{"c":13.435,"h":13.55,"l":13.41,"n":2623,"o":13.54,"t":"2026-10-09T19:45:00Z","v":231068,"vw":13.471675},{"c":13.44,"h":13.44,"l":13.44,"n":24,"o":13.44,"t":"2026-10-09T20:00:00Z","v":162771,"vw":13.44},{"c":13.44,"h":13.44,"l":13.44,"n":2,"o":13.44,"t":"2026-10-09T20:15:00Z","v":259620,"vw":13.44},{"c":13.5,"h":13.61,"l":13.49,"n":67,"o":13.6,"t":"2026-10-12T10:15:00Z","v":4376,"vw":13.591628},{"c":13.54,"h":13.54,"l":13.54,"n":1,"o":13.54,"t":"2026-10-12T10:30:00Z","v":390,"vw":13.54},{"c":13.45,"h":13.45,"l":13.4,"n":17,"o":13.4,"t":"2026-10-12T11:00:00Z","v":643,"vw":13.408333},{"c":13.49,"h":13.49,"l":13.49,"n":7,"o":13.49,"t":"2026-10-12T11:15:00Z","v":410,"vw":13.49},{"c":13.5,"h":13.5,"l":13.5,"n":6,"o":13.5,"t":"2026-10-12T11:30:00Z","v":2453,"vw":13.5},{"c":13.58,"h":13.58,"l":13.35,"n":31,"o":13.35,"t":"2026-10-12T12:45:00Z","v":420,"vw":13.461748},{"c":13.56,"h":13.65,"l":13.42,"n":214,"o":13.43,"t":"2026-10-12T13:30:00Z","v":18703,"vw":13.479001},{"c":13.65,"h":13.66,"l":13.58,"n":139,"o":13.61,"t":"2026-10-12T13:45:00Z","v":5562,"vw":13.613623},{"c":13.79,"h":13.845,"l":13.6,"n":553,"o":13.62,"t":"2026-10-12T14:00:00Z","v":24040,"vw":13.749092},{"c":13.71,"h":13.81,"l":13.71,"n":579,"o":13.75,"t":"2026-10-12T14:15:00Z","v":30082,"vw":13.768703},{"c":13.71,"h":13.76,"l":13.64,"n":427,"o":13.71,"t":"2026-10-12T14:30:00Z","v":12072,"vw":13.697396},{"c":13.685,"h":13.74,"l":13.67,"n":327,"o":13.715,"t":"2026-10-12T14:45:00Z","v":11266,"vw":13.710743},{"c":13.7,"h":13.715,"l":13.66,"n":391,"o":13.685,"t":"2026-10-12T15:00:00Z","v":24620,"vw":13.682546},{"c":13.75,"h":13.78,"l":13.68,"n":519,"o":13.68,"t":"2026-10-12T15:15:00Z","v":57806,"vw":13.730649},{"c":13.765,"h":13.8,"l":13.72,"n":271,"o":13.75,"t":"2026-10-12T15:30:00Z","v":11573,"vw":13.764316},{"c":13.71,"h":13.77,"l":13.71,"n":353,"o":13.745,"t":"2026-10-12T15:45:00Z","v":12622,"vw":13.742006},{"c":13.79,"h":13.805,"l":13.725,"n":302,"o":13.725,"t":"2026-10-12T16:00:00Z","v":13872,"vw":13.76199},{"c":13.8,"h":13.8,"l":13.77,"n":326,"o":13.79,"t":"2026-10-12T16:15:00Z","v":10551,"vw":13.789909},{"c":13.85,"h":13.85,"l":13.8,"n":362,"o":13.8,"t":"2026-10-12T16:30:00Z","v":18351,"vw":13.823159},{"c":13.865,"h":13.88,"l":13.81,"n":377,"o":13.84,"t":"2026-10-12T16:45:00Z","v":14278,"vw":13.851272},{"c":13.84,"h":13.89,"l":13.83,"n":406,"o":13.88,"t":"2026-10-12T17:00:00Z","v":19660,"vw":13.864775},{"c":13.85,"h":13.87,"l":13.825,"n":492,"o":13.84,"t":"2026-10-12T17:15:00Z","v":19585,"vw":13.84471},{"c":13.875,"h":13.88,"l":13.85,"n":282,"o":13.86,"t":"2026-10-12T17:30:00Z","v":10077,"vw":13.867452},{"c":13.91,"h":13.92,"l":13.83,"n":489,"o":13.87,"t":"2026-10-12T17:45:00Z","v":19330,"vw":13.866929},{"c":13.905,"h":13.96,"l":13.89,"n":547,"o":13.91,"t":"2026-10-12T18:00:00Z","v":34264,"vw":13.930138},{"c":13.9107,"h":13.9107,"l":13.89,"n":514,"o":13.905,"t":"2026-10-12T18:15:00Z","v":17817,"vw":13.899555},{"c":13.89,"h":13.92,"l":13.88,"n":422,"o":13.91,"t":"2026-10-12T18:30:00Z","v":16910,"vw":13.895253},{"c":13.905,"h":13.93,"l":13.875,"n":453,"o":13.89,"t":"2026-10-12T18:45:00Z","v":20467,"vw":13.900062},{"c":13.915,"h":13.945,"l":13.91,"n":631,"o":13.91,"t":"2026-10-12T19:00:00Z","v":25620,"vw":13.921115},{"c":13.935,"h":13.965,"l":13.92,"n":577,"o":13.93,"t":"2026-10-12T19:15:00Z","v":21696,"vw":13.946875},{"c":13.975,"h":13.99,"l":13.905,"n":793,"o":13.92,"t":"2026-10-12T19:30:00Z","v":47296,"vw":13.957255},{"c":13.99,"h":14.03,"l":13.93,"n":2455,"o":13.975,"t":"2026-10-12T19:45:00Z","v":194136,"vw":13.968501},{"c":13.98,"h":13.98,"l":13.98,"n":28,"o":13.98,"t":"2026-10-12T20:00:00Z","v":145658,"vw":13.98},{"c":14.3,"h":14.4,"l":14.05,"n":134,"o":14.05,"t":"2026-10-13T08:15:00Z","v":6866,"vw":14.265859},{"c":14.15,"h":14.2,"l":14.1,"n":15,"o":14.2,"t":"2026-10-13T08:45:00Z","v":1968,"vw":14.150123},{"c":14.05,"h":14.05,"l":14.05,"n":4,"o":14.05,"t":"2026-10-13T09:45:00Z","v":852,"vw":14.05},{"c":14.01,"h":14.01,"l":14.01,"n":3,"o":14.01,"t":"2026-10-13T10:30:00Z","v":110,"vw":14.01},{"c":14.155,"h":14.28,"l":13.66,"n":235,"o":14.05,"t":"2026-10-13T13:30:00Z","v":22128,"vw":14.039719},{"c":13.88,"h":14.18,"l":13.86,"n":408,"o":14.14,"t":"2026-10-13T13:45:00Z","v":28607,"vw":14.016176},{"c":13.795,"h":13.87,"l":13.78,"n":399,"o":13.87,"t":"2026-10-13T14:00:00Z","v":20487,"vw":13.83341},{"c":13.82,"h":13.83,"l":13.75,"n":281,"o":13.79,"t":"2026-10-13T14:15:00Z","v":10739,"vw":13.785469},{"c":13.9,"h":13.93,"l":13.8,"n":294,"o":13.82,"t":"2026-10-13T14:30:00Z","v":13425,"vw":13.849622},{"c":13.885,"h":13.91,"l":13.855,"n":306,"o":13.89,"t":"2026-10-13T14:45:00Z","v":11836,"vw":13.87493},{"c":13.89,"h":13.915,"l":13.84,"n":267,"o":13.87,"t":"2026-10-13T15:00:00Z","v":14115,"vw":13.866416},{"c":13.86,"h":13.88,"l":13.84,"n":174,"o":13.88,"t":"2026-10-13T15:15:00Z","v":8803,"vw":13.864845},{"c":13.85,"h":13.89,"l":13.85,"n":224,"o":13.855,"t":"2026-10-13T15:30:00Z","v":10261,"vw":13.864075},{"c":13.9,"h":13.905,"l":13.84,"n":524,"o":13.85,"t":"2026-10-13T15:45:00Z","v":27201,"vw":13.878361},{"c":13.9,"h":13.92,"l":13.85,"n":343,"o":13.91,"t":"2026-10-13T16:00:00Z","v":16142,"vw":13.874174},{"c":13.91,"h":13.9299,"l":13.88,"n":353,"o":13.9,"t":"2026-10-13T16:15:00Z","v":13187,"vw":13.911036},{"c":13.92,"h":13.93,"l":13.89,"n":255,"o":13.905,"t":"2026-10-13T16:30:00Z","v":11271,"vw":13.902743},{"c":13.94,"h":13.945,"l":13.92,"n":259,"o":13.93,"t":"2026-10-13T16:45:00Z","v":10572,"vw":13.928675},{"c":13.855,"h":13.94,"l":13.855,"n":370,"o":13.94,"t":"2026-10-13T17:00:00Z","v":16027,"vw":13.898836},{"c":13.8,"h":13.875,"l":13.785,"n":420,"o":13.865,"t":"2026-10-13T17:15:00Z","v":24588,"vw":13.820807},{"c":13.83,"h":13.86,"l":13.805,"n":442,"o":13.805,"t":"2026-10-13T17:30:00Z","v":19221,"vw":13.832259},{"c":13.8,"h":13.83,"l":13.79,"n":352,"o":13.83,"t":"2026-10-13T17:45:00Z","v":17702,"vw":13.80427},{"c":13.805,"h":13.85,"l":13.77,"n":477,"o":13.8,"t":"2026-10-13T18:00:00Z","v":23511,"vw":13.808372},{"c":13.82,"h":13.84,"l":13.79,"n":446,"o":13.8,"t":"2026-10-13T18:15:00Z","v":19664,"vw":13.813711},{"c":13.86,"h":13.87,"l":13.81,"n":529,"o":13.835,"t":"2026-10-13T18:30:00Z","v":25351,"vw":13.836678},{"c":13.86,"h":13.8925,"l":13.85,"n":440,"o":13.86,"t":"2026-10-13T18:45:00Z","v":17233,"vw":13.878978},{"c":13.95,"h":13.98,"l":13.87,"n":535,"o":13.87,"t":"2026-10-13T19:00:00Z","v":27412,"vw":13.913028},{"c":13.955,"h":13.97,"l":13.93,"n":572,"o":13.95,"t":"2026-10-13T19:15:00Z","v":28279,"vw":13.940791},{"c":13.915,"h":13.96,"l":13.91,"n":726,"o":13.96,"t":"2026-10-13T19:30:00Z","v":41242,"vw":13.935622},{"c":13.85,"h":13.915,"l":13.79,"n":2337,"o":13.915,"t":"2026-10-13T19:45:00Z","v":155236,"vw":13.846328},{"c":13.85,"h":13.85,"l":13.85,"n":25,"o":13.85,"t":"2026-10-13T20:00:00Z","v":156108,"vw":13.85},{"c":13.64,"h":13.64,"l":13.64,"n":1,"o":13.64,"t":"2026-10-14T12:30:00Z","v":100,"vw":13.64},{"c":13.46,"h":13.46,"l":13.46,"n":3,"o":13.46,"t":"2026-10-14T13:15:00Z","v":501,"vw":13.46},{"c":13.46,"h":13.79,"l":13.395,"n":163,"o":13.45,"t":"2026-10-14T13:30:00Z","v":47507,"vw":13.464417},{"c":13.47,"h":13.55,"l":13.41,"n":235,"o":13.44,"t":"2026-10-14T13:45:00Z","v":23370,"vw":13.480879},{"c":13.36,"h":13.48,"l":13.355,"n":320,"o":13.455,"t":"2026-10-14T14:00:00Z","v":15324,"vw":13.426708},{"c":13.38,"h":13.395,"l":13.34,"n":311,"o":13.38,"t":"2026-10-14T14:15:00Z","v":9377,"vw":13.36972},{"c":13.38,"h":13.42,"l":13.3,"n":298,"o":13.39,"t":"2026-10-14T14:30:00Z","v":10730,"vw":13.35394},{"c":13.39,"h":13.44,"l":13.35,"n":388,"o":13.39,"t":"2026-10-14T14:45:00Z","v":26585,"vw":13.369278},{"c":13.385,"h":13.415,"l":13.3722,"n":198,"o":13.4,"t":"2026-10-14T15:00:00Z","v":9128,"vw":13.394133},{"c":13.31,"h":13.4,"l":13.28,"n":358,"o":13.4,"t":"2026-10-14T15:15:00Z","v":20932,"vw":13.348696},{"c":13.285,"h":13.3,"l":13.23,"n":328,"o":13.3,"t":"2026-10-14T15:30:00Z","v":18288,"vw":13.255189},{"c":13.22,"h":13.31,"l":13.22,"n":259,"o":13.3,"t":"2026-10-14T15:45:00Z","v":12009,"vw":13.271275},{"c":13.21,"h":13.245,"l":13.19,"n":311,"o":13.22,"t":"2026-10-14T16:00:00Z","v":19855,"vw":13.221446},{"c":13.125,"h":13.2,"l":13.07,"n":625,"o":13.2,"t":"2026-10-14T16:15:00Z","v":37718,"vw":13.131699},{"c":13.13,"h":13.17,"l":13.11,"n":368,"o":13.13,"t":"2026-10-14T16:30:00Z","v":18465,"vw":13.152206},{"c":13.08,"h":13.135,"l":13.08,"n":383,"o":13.125,"t":"2026-10-14T16:45:00Z","v":14164,"vw":13.111365},{"c":13.05,"h":13.09,"l":13,"n":561,"o":13.08,"t":"2026-10-14T17:00:00Z","v":31702,"vw":13.050389},{"c":13.045,"h":13.09,"l":13.045,"n":466,"o":13.05,"t":"2026-10-14T17:15:00Z","v":21659,"vw":13.070243},{"c":12.955,"h":13.0699,"l":12.95,"n":583,"o":13.05,"t":"2026-10-14T17:30:00Z","v":37949,"vw":13.012799},{"c":12.955,"h":12.97,"l":12.92,"n":611,"o":12.955,"t":"2026-10-14T17:45:00Z","v":39240,"vw":12.947284},{"c":13.065,"h":13.12,"l":12.96,"n":694,"o":12.96,"t":"2026-10-14T18:00:00Z","v":51257,"vw":13.032963},{"c":13.15,"h":13.15,"l":13.065,"n":544,"o":13.065,"t":"2026-10-14T18:15:00Z","v":45682,"vw":13.093875},{"c":13.11,"h":13.1499,"l":13.11,"n":384,"o":13.1499,"t":"2026-10-14T18:30:00Z","v":17516,"vw":13.127757},{"c":13.11,"h":13.13,"l":13.08,"n":631,"o":13.11,"t":"2026-10-14T18:45:00Z","v":35758,"vw":13.10208},{"c":13.14,"h":13.16,"l":13.09,"n":574,"o":13.1,"t":"2026-10-14T19:00:00Z","v":31328,"vw":13.115652},{"c":13.205,"h":13.215,"l":13.14,"n":701,"o":13.14,"t":"2026-10-14T19:15:00Z","v":35395,"vw":13.172988},{"c":13.13,"h":13.225,"l":13.13,"n":944,"o":13.205,"t":"2026-10-14T19:30:00Z","v":57671,"vw":13.175221},{"c":13.18,"h":13.19,"l":13.085,"n":3087,"o":13.135,"t":"2026-10-14T19:45:00Z","v":244388,"vw":13.13154},{"c":13.175,"h":13.19,"l":13.175,"n":18,"o":13.175,"t":"2026-10-14T20:00:00Z","v":148004,"vw":13.175011},{"c":13.22,"h":13.22,"l":13.22,"n":2,"o":13.22,"t":"2026-10-14T20:45:00Z","v":360,"vw":13.22},{"c":13.35,"h":14,"l":13.29,"n":79,"o":13.29,"t":"2026-10-15T08:00:00Z","v":12741,"vw":13.695928},{"c":13.0641,"h":13.4,"l":13.0641,"n":44,"o":13.29,"t":"2026-10-15T08:45:00Z","v":4816,"vw":13.319116},{"c":13.2,"h":13.21,"l":13.2,"n":13,"o":13.2,"t":"2026-10-15T12:00:00Z","v":895,"vw":13.202262},{"c":13.24,"h":13.24,"l":13.24,"n":2,"o":13.24,"t":"2026-10-15T12:15:00Z","v":158,"vw":13.24},{"c":13.22,"h":13.22,"l":13.22,"n":2,"o":13.22,"t":"2026-10-15T13:15:00Z","v":242,"vw":13.22},{"c":13.385,"h":13.55,"l":13.285,"n":282,"o":13.38,"t":"2026-10-15T13:30:00Z","v":30745,"vw":13.393896},{"c":13.525,"h":13.55,"l":13.385,"n":399,"o":13.385,"t":"2026-10-15T13:45:00Z","v":28534,"vw":13.450527},{"c":13.56,"h":13.6,"l":13.52,"n":688,"o":13.53,"t":"2026-10-15T14:00:00Z","v":32157,"vw":13.552871},{"c":13.55,"h":13.6,"l":13.54,"n":684,"o":13.55,"t":"2026-10-15T14:15:00Z","v":34293,"vw":13.562529},{"c":13.6,"h":13.64,"l":13.55,"n":433,"o":13.55,"t":"2026-10-15T14:30:00Z","v":21993,"vw":13.589811},{"c":13.605,"h":13.62,"l":13.59,"n":509,"o":13.61,"t":"2026-10-15T14:45:00Z","v":27673,"vw":13.601593},{"c":13.565,"h":13.615,"l":13.53,"n":446,"o":13.58,"t":"2026-10-15T15:00:00Z","v":17299,"vw":13.572967},{"c":13.51,"h":13.5773,"l":13.48,"n":369,"o":13.565,"t":"2026-10-15T15:15:00Z","v":18630,"vw":13.510393},{"c":13.51,"h":13.56,"l":13.49,"n":313,"o":13.51,"t":"2026-10-15T15:30:00Z","v":15255,"vw":13.520522},{"c":13.62,"h":13.63,"l":13.52,"n":340,"o":13.526121,"t":"2026-10-15T15:45:00Z","v":13249,"vw":13.582034},{"c":13.59,"h":13.63,"l":13.55,"n":370,"o":13.625,"t":"2026-10-15T16:00:00Z","v":17596,"vw":13.59211},{"c":13.515,"h":13.59,"l":13.475,"n":542,"o":13.59,"t":"2026-10-15T16:15:00Z","v":29988,"vw":13.534143},{"c":13.46,"h":13.51,"l":13.46,"n":347,"o":13.51,"t":"2026-10-15T16:30:00Z","v":17281,"vw":13.485728},{"c":13.47,"h":13.48,"l":13.45,"n":320,"o":13.46,"t":"2026-10-15T16:45:00Z","v":13996,"vw":13.464461},{"c":13.465,"h":13.5,"l":13.45,"n":559,"o":13.46,"t":"2026-10-15T17:00:00Z","v":24518,"vw":13.471015},{"c":13.465,"h":13.48,"l":13.45,"n":461,"o":13.47,"t":"2026-10-15T17:15:00Z","v":18903,"vw":13.463948},{"c":13.5,"h":13.52,"l":13.46,"n":511,"o":13.465,"t":"2026-10-15T17:30:00Z","v":21163,"vw":13.494976},{"c":13.5,"h":13.525,"l":13.5,"n":459,"o":13.5,"t":"2026-10-15T17:45:00Z","v":27883,"vw":13.509173},{"c":13.36,"h":13.49,"l":13.36,"n":725,"o":13.49,"t":"2026-10-15T18:00:00Z","v":33882,"vw":13.410404},{"c":13.4,"h":13.405,"l":13.35,"n":584,"o":13.36,"t":"2026-10-15T18:15:00Z","v":30095,"vw":13.386006},{"c":13.44,"h":13.45,"l":13.39,"n":638,"o":13.4,"t":"2026-10-15T18:30:00Z","v":30836,"vw":13.418409},{"c":13.57,"h":13.59,"l":13.44,"n":702,"o":13.45,"t":"2026-10-15T18:45:00Z","v":41615,"vw":13.51551},{"c":13.54,"h":13.62,"l":13.53,"n":797,"o":13.57,"t":"2026-10-15T19:00:00Z","v":55855,"vw":13.576962},{"c":13.54,"h":13.56,"l":13.52,"n":917,"o":13.52,"t":"2026-10-15T19:15:00Z","v":47188,"vw":13.541591},{"c":13.51,"h":13.57,"l":13.5,"n":1113,"o":13.54,"t":"2026-10-15T19:30:00Z","v":64832,"vw":13.53394},{"c":13.525,"h":13.6,"l":13.51,"n":3453,"o":13.515,"t":"2026-10-15T19:45:00Z","v":239071,"vw":13.549388},{"c":13.53,"h":13.53,"l":13.53,"n":19,"o":13.53,"t":"2026-10-15T20:00:00Z","v":195339,"vw":13.53},{"c":13.53,"h":13.53,"l":13.53,"n":1,"o":13.53,"t":"2026-10-15T20:15:00Z","v":154536,"vw":13.53},{"c":13.7,"h":13.8,"l":13.45,"n":62,"o":13.62,"t":"2026-10-16T08:15:00Z","v":4116,"vw":13.652729},{"c":13.62,"h":13.62,"l":13.62,"n":2,"o":13.62,"t":"2026-10-16T10:15:00Z","v":455,"vw":13.62},{"c":13.77,"h":13.81,"l":13.65,"n":108,"o":13.65,"t":"2026-10-16T13:30:00Z","v":17461,"vw":13.671218},{"c":13.79,"h":13.8,"l":13.715,"n":334,"o":13.8,"t":"2026-10-16T13:45:00Z","v":19756,"vw":13.764153},{"c":13.695,"h":13.83,"l":13.69,"n":347,"o":13.8,"t":"2026-10-16T14:00:00Z","v":15424,"vw":13.761827},{"c":13.665,"h":13.75,"l":13.665,"n":358,"o":13.68,"t":"2026-10-16T14:15:00Z","v":14847,"vw":13.708979},{"c":13.71,"h":13.73,"l":13.66,"n":283,"o":13.67,"t":"2026-10-16T14:30:00Z","v":14274,"vw":13.687116},{"c":13.705,"h":13.72,"l":13.68,"n":447,"o":13.7,"t":"2026-10-16T14:45:00Z","v":15555,"vw":13.697789},{"c":13.635,"h":13.725,"l":13.635,"n":290,"o":13.725,"t":"2026-10-16T15:00:00Z","v":12425,"vw":13.693171},{"c":13.55,"h":13.66,"l":13.55,"n":199,"o":13.655,"t":"2026-10-16T15:15:00Z","v":7642,"vw":13.620613},{"c":13.5,"h":13.56,"l":13.5,"n":273,"o":13.55,"t":"2026-10-16T15:30:00Z","v":12647,"vw":13.543961},{"c":13.47,"h":13.5266,"l":13.45,"n":304,"o":13.505,"t":"2026-10-16T15:45:00Z","v":11745,"vw":13.478288},{"c":13.42,"h":13.47,"l":13.39,"n":329,"o":13.47,"t":"2026-10-16T16:00:00Z","v":14283,"vw":13.420681},{"c":13.37,"h":13.45,"l":13.365,"n":487,"o":13.41,"t":"2026-10-16T16:15:00Z","v":22027,"vw":13.403199},{"c":13.345,"h":13.38,"l":13.3,"n":346,"o":13.38,"t":"2026-10-16T16:30:00Z","v":15441,"vw":13.335424},{"c":13.325,"h":13.35,"l":13.31,"n":338,"o":13.35,"t":"2026-10-16T16:45:00Z","v":13205,"vw":13.327176},{"c":13.235,"h":13.33,"l":13.22,"n":445,"o":13.33,"t":"2026-10-16T17:00:00Z","v":17949,"vw":13.273604},{"c":13.195,"h":13.235,"l":13.19,"n":380,"o":13.21,"t":"2026-10-16T17:15:00Z","v":16377,"vw":13.211596},{"c":13.22,"h":13.24,"l":13.18,"n":393,"o":13.195,"t":"2026-10-16T17:30:00Z","v":17300,"vw":13.206577},{"c":13.12,"h":13.21,"l":13.12,"n":485,"o":13.21,"t":"2026-10-16T17:45:00Z","v":19615,"vw":13.175552},{"c":13.12,"h":13.15,"l":13.1001,"n":552,"o":13.135,"t":"2026-10-16T18:00:00Z","v":32183,"vw":13.125516},{"c":13.13,"h":13.15,"l":13.1,"n":462,"o":13.14,"t":"2026-10-16T18:15:00Z","v":19370,"vw":13.122102},{"c":13.225,"h":13.27,"l":13.15,"n":406,"o":13.15,"t":"2026-10-16T18:30:00Z","v":21780,"vw":13.238023},{"c":13.22,"h":13.23,"l":13.18,"n":554,"o":13.22,"t":"2026-10-16T18:45:00Z","v":23846,"vw":13.206695},{"c":13.2,"h":13.23,"l":13.18,"n":695,"o":13.215,"t":"2026-10-16T19:00:00Z","v":30737,"vw":13.207292},{"c":13.245,"h":13.265,"l":13.195,"n":652,"o":13.21,"t":"2026-10-16T19:15:00Z","v":36119,"vw":13.233739},{"c":13.2,"h":13.25,"l":13.17,"n":945,"o":13.25,"t":"2026-10-16T19:30:00Z","v":48075,"vw":13.212068},{"c":13.23,"h":13.23,"l":13.14,"n":2537,"o":13.2,"t":"2026-10-16T19:45:00Z","v":157759,"vw":13.186929},{"c":13.21,"h":13.21,"l":13.21,"n":18,"o":13.21,"t":"2026-10-16T20:00:00Z","v":155908,"vw":13.21},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-10-19T10:15:00Z","v":150,"vw":13.02},{"c":13.45,"h":13.45,"l":13.45,"n":6,"o":13.45,"t":"2026-10-19T11:15:00Z","v":131,"vw":13.45},{"c":13.14,"h":13.14,"l":13.14,"n":1,"o":13.14,"t":"2026-10-19T13:15:00Z","v":100,"vw":13.14},{"c":13.245,"h":13.34,"l":13.11,"n":163,"o":13.11,"t":"2026-10-19T13:30:00Z","v":19435,"vw":13.192966},{"c":13.21,"h":13.24,"l":13.18,"n":117,"o":13.235,"t":"2026-10-19T13:45:00Z","v":8740,"vw":13.209715},{"c":13.37,"h":13.37,"l":13.24,"n":177,"o":13.24,"t":"2026-10-19T14:00:00Z","v":7732,"vw":13.274884},{"c":13.4,"h":13.425,"l":13.355,"n":348,"o":13.39,"t":"2026-10-19T14:15:00Z","v":15214,"vw":13.384957},{"c":13.435,"h":13.44,"l":13.375,"n":318,"o":13.39,"t":"2026-10-19T14:30:00Z","v":11713,"vw":13.412415},{"c":13.43,"h":13.44,"l":13.38,"n":316,"o":13.44,"t":"2026-10-19T14:45:00Z","v":11284,"vw":13.399928},{"c":13.43,"h":13.45,"l":13.41,"n":274,"o":13.43,"t":"2026-10-19T15:00:00Z","v":10685,"vw":13.428449},{"c":13.45,"h":13.46,"l":13.43,"n":330,"o":13.43,"t":"2026-10-19T15:15:00Z","v":12976,"vw":13.449918},{"c":13.47,"h":13.48,"l":13.45,"n":236,"o":13.46,"t":"2026-10-19T15:30:00Z","v":5397,"vw":13.457417},{"c":13.46,"h":13.48,"l":13.43,"n":325,"o":13.47,"t":"2026-10-19T15:45:00Z","v":13832,"vw":13.453386},{"c":13.41,"h":13.45,"l":13.41,"n":212,"o":13.45,"t":"2026-10-19T16:00:00Z","v":10124,"vw":13.42797},{"c":13.405,"h":13.42,"l":13.4,"n":250,"o":13.41,"t":"2026-10-19T16:15:00Z","v":10496,"vw":13.40788},{"c":13.385,"h":13.405,"l":13.385,"n":175,"o":13.405,"t":"2026-10-19T16:30:00Z","v":7981,"vw":13.397604},{"c":13.4,"h":13.405,"l":13.38,"n":232,"o":13.39,"t":"2026-10-19T16:45:00Z","v":10831,"vw":13.395906},{"c":13.3701,"h":13.405,"l":13.37,"n":202,"o":13.405,"t":"2026-10-19T17:00:00Z","v":8262,"vw":13.385664},{"c":13.4396,"h":13.44,"l":13.3827,"n":209,"o":13.3827,"t":"2026-10-19T17:15:00Z","v":7452,"vw":13.414672},{"c":13.435,"h":13.44,"l":13.385,"n":417,"o":13.43,"t":"2026-10-19T17:30:00Z","v":18610,"vw":13.414321},{"c":13.45,"h":13.45,"l":13.4,"n":273,"o":13.43,"t":"2026-10-19T17:45:00Z","v":9447,"vw":13.416473},{"c":13.42,"h":13.435,"l":13.401,"n":384,"o":13.435,"t":"2026-10-19T18:00:00Z","v":19809,"vw":13.42511},{"c":13.415,"h":13.425,"l":13.405,"n":235,"o":13.405,"t":"2026-10-19T18:15:00Z","v":9968,"vw":13.415072},{"c":13.41,"h":13.425,"l":13.405,"n":313,"o":13.415,"t":"2026-10-19T18:30:00Z","v":12551,"vw":13.413397},{"c":13.415,"h":13.42,"l":13.4,"n":480,"o":13.41,"t":"2026-10-19T18:45:00Z","v":19258,"vw":13.407112},{"c":13.405,"h":13.4251,"l":13.4,"n":429,"o":13.415,"t":"2026-10-19T19:00:00Z","v":20025,"vw":13.410706},{"c":13.4,"h":13.415,"l":13.38,"n":738,"o":13.405,"t":"2026-10-19T19:15:00Z","v":34946,"vw":13.399414},{"c":13.405,"h":13.42,"l":13.36,"n":776,"o":13.4,"t":"2026-10-19T19:30:00Z","v":43386,"vw":13.389374},{"c":13.445,"h":13.49,"l":13.41,"n":2563,"o":13.41,"t":"2026-10-19T19:45:00Z","v":176611,"vw":13.45306},{"c":13.45,"h":13.5,"l":13.45,"n":17,"o":13.45,"t":"2026-10-19T20:00:00Z","v":165097,"vw":13.450035},{"c":13.95,"h":13.95,"l":13.95,"n":11,"o":13.95,"t":"2026-10-20T08:15:00Z","v":110,"vw":13.95},{"c":13.466,"h":13.76,"l":13.33,"n":147,"o":13.51,"t":"2026-10-20T13:30:00Z","v":16767,"vw":13.528604},{"c":13.626,"h":13.71,"l":13.46,"n":290,"o":13.46,"t":"2026-10-20T13:45:00Z","v":10111,"vw":13.61955},{"c":13.45,"h":13.661,"l":13.43,"n":388,"o":13.65,"t":"2026-10-20T14:00:00Z","v":21406,"vw":13.526692},{"c":13.5,"h":13.5,"l":13.35,"n":601,"o":13.42,"t":"2026-10-20T14:15:00Z","v":30547,"vw":13.431026},{"c":13.62,"h":13.65,"l":13.52,"n":490,"o":13.52,"t":"2026-10-20T14:30:00Z","v":26968,"vw":13.596357},{"c":13.555,"h":13.64,"l":13.49,"n":588,"o":13.61,"t":"2026-10-20T14:45:00Z","v":28522,"vw":13.570637},{"c":13.45,"h":13.55,"l":13.435,"n":481,"o":13.54,"t":"2026-10-20T15:00:00Z","v":17426,"vw":13.497538},{"c":13.39,"h":13.48,"l":13.385,"n":348,"o":13.46,"t":"2026-10-20T15:15:00Z","v":13888,"vw":13.423916},{"c":13.465,"h":13.48,"l":13.36,"n":529,"o":13.37,"t":"2026-10-20T15:30:00Z","v":22026,"vw":13.417687},{"c":13.365,"h":13.47,"l":13.34,"n":442,"o":13.47,"t":"2026-10-20T15:45:00Z","v":19973,"vw":13.423961},{"c":13.38,"h":13.38,"l":13.32,"n":465,"o":13.365,"t":"2026-10-20T16:00:00Z","v":22291,"vw":13.355023},{"c":13.38,"h":13.43,"l":13.35,"n":455,"o":13.39,"t":"2026-10-20T16:15:00Z","v":21021,"vw":13.379971},{"c":13.33,"h":13.4099,"l":13.33,"n":511,"o":13.38,"t":"2026-10-20T16:30:00Z","v":21383,"vw":13.374188},{"c":13.37,"h":13.38,"l":13.32,"n":411,"o":13.33,"t":"2026-10-20T16:45:00Z","v":19650,"vw":13.350723},{"c":13.445,"h":13.445,"l":13.37,"n":397,"o":13.37,"t":"2026-10-20T17:00:00Z","v":16741,"vw":13.403107},{"c":13.43,"h":13.45,"l":13.41,"n":574,"o":13.44,"t":"2026-10-20T17:15:00Z","v":25137,"vw":13.427818},{"c":13.42,"h":13.51,"l":13.415,"n":571,"o":13.422,"t":"2026-10-20T17:30:00Z","v":30098,"vw":13.456193},{"c":13.395,"h":13.45,"l":13.395,"n":428,"o":13.42,"t":"2026-10-20T17:45:00Z","v":19958,"vw":13.433354},{"c":13.3905,"h":13.415,"l":13.38,"n":570,"o":13.4,"t":"2026-10-20T18:00:00Z","v":37024,"vw":13.403719},{"c":13.385,"h":13.4,"l":13.345,"n":672,"o":13.4,"t":"2026-10-20T18:15:00Z","v":39633,"vw":13.37526},{"c":13.37,"h":13.4,"l":13.355,"n":508,"o":13.375,"t":"2026-10-20T18:30:00Z","v":25195,"vw":13.379865},{"c":13.37,"h":13.3875,"l":13.34,"n":698,"o":13.36,"t":"2026-10-20T18:45:00Z","v":27338,"vw":13.364742},{"c":13.32,"h":13.36,"l":13.3,"n":679,"o":13.355,"t":"2026-10-20T19:00:00Z","v":29974,"vw":13.326874},{"c":13.35,"h":13.36,"l":13.31,"n":664,"o":13.33,"t":"2026-10-20T19:15:00Z","v":34412,"vw":13.33631},{"c":13.355,"h":13.4,"l":13.31,"n":1444,"o":13.35,"t":"2026-10-20T19:30:00Z","v":80579,"vw":13.3543},{"c":13.315,"h":13.4,"l":13.27,"n":4394,"o":13.35,"t":"2026-10-20T19:45:00Z","v":391827,"vw":13.32778},{"c":13.33,"h":13.33,"l":13.33,"n":33,"o":13.33,"t":"2026-10-20T20:00:00Z","v":241138,"vw":13.33},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-20T20:15:00Z","v":100,"vw":13.25},{"c":12.75,"h":12.75,"l":12.25,"n":2,"o":12.25,"t":"2026-10-21T11:00:00Z","v":1000,"vw":12.5},{"c":13.35,"h":13.35,"l":12.5,"n":2,"o":12.5,"t":"2026-10-21T13:00:00Z","v":7200,"vw":13.326389},{"c":13.5269,"h":13.745,"l":12.675,"n":451,"o":12.77,"t":"2026-10-21T13:30:00Z","v":50098,"vw":13.073567},{"c":13.34,"h":13.57,"l":13.34,"n":370,"o":13.57,"t":"2026-10-21T13:45:00Z","v":27480,"vw":13.438467},{"c":13.345,"h":13.42,"l":13.1,"n":862,"o":13.35,"t":"2026-10-21T14:00:00Z","v":65462,"vw":13.311784},{"c":13.345,"h":13.46,"l":13.29,"n":518,"o":13.3335,"t":"2026-10-21T14:15:00Z","v":36846,"vw":13.3784},{"c":13.155,"h":13.38,"l":13.14,"n":539,"o":13.37,"t":"2026-10-21T14:30:00Z","v":43814,"vw":13.235887},{"c":12.9,"h":13.16,"l":12.84,"n":533,"o":13.16,"t":"2026-10-21T14:45:00Z","v":29964,"vw":13.008771},{"c":12.545,"h":12.875,"l":12.545,"n":596,"o":12.87,"t":"2026-10-21T15:00:00Z","v":34162,"vw":12.648611},{"c":12.56,"h":12.56,"l":12.43,"n":895,"o":12.5238,"t":"2026-10-21T15:15:00Z","v":59997,"vw":12.491152},{"c":12.52,"h":12.63,"l":12.5135,"n":435,"o":12.63,"t":"2026-10-21T15:30:00Z","v":24345,"vw":12.552158},{"c":12.34,"h":12.535,"l":12.28,"n":810,"o":12.52,"t":"2026-10-21T15:45:00Z","v":55303,"vw":12.425143},{"c":12.4,"h":12.43,"l":12.32,"n":592,"o":12.34,"t":"2026-10-21T16:00:00Z","v":34660,"vw":12.36359},{"c":12.425,"h":12.53,"l":12.355,"n":826,"o":12.39,"t":"2026-10-21T16:15:00Z","v":53427,"vw":12.427363},{"c":12.38,"h":12.44,"l":12.3501,"n":527,"o":12.44,"t":"2026-10-21T16:30:00Z","v":29137,"vw":12.376933},{"c":12.41,"h":12.45,"l":12.385,"n":515,"o":12.39,"t":"2026-10-21T16:45:00Z","v":27154,"vw":12.41281},{"c":12.11,"h":12.475,"l":12.04,"n":978,"o":12.43,"t":"2026-10-21T17:00:00Z","v":78683,"vw":12.244868},{"c":12.13,"h":12.19,"l":12.07,"n":470,"o":12.125,"t":"2026-10-21T17:15:00Z","v":29036,"vw":12.127333},{"c":12.19,"h":12.21,"l":12.09,"n":642,"o":12.12,"t":"2026-10-21T17:30:00Z","v":56224,"vw":12.165033},{"c":12.13,"h":12.235,"l":12.09,"n":600,"o":12.185,"t":"2026-10-21T17:45:00Z","v":37076,"vw":12.176796},{"c":12.17,"h":12.205,"l":12.11,"n":930,"o":12.14,"t":"2026-10-21T18:00:00Z","v":89369,"vw":12.151483},{"c":12.045,"h":12.16,"l":12,"n":929,"o":12.14,"t":"2026-10-21T18:15:00Z","v":64532,"vw":12.075266},{"c":11.97,"h":12.05,"l":11.92,"n":848,"o":12.03,"t":"2026-10-21T18:30:00Z","v":59547,"vw":12.002231},{"c":11.71,"h":12,"l":11.705,"n":1117,"o":11.9618,"t":"2026-10-21T18:45:00Z","v":68044,"vw":11.878658},{"c":11.58,"h":11.71,"l":11.57,"n":1124,"o":11.71,"t":"2026-10-21T19:00:00Z","v":65834,"vw":11.642311},{"c":11.89,"h":11.9,"l":11.58,"n":1544,"o":11.58,"t":"2026-10-21T19:15:00Z","v":125814,"vw":11.761065},{"c":12.12,"h":12.125,"l":11.89,"n":2099,"o":11.89,"t":"2026-10-21T19:30:00Z","v":157874,"vw":12.036229},{"c":11.815,"h":12.22,"l":11.81,"n":4210,"o":12.12,"t":"2026-10-21T19:45:00Z","v":401216,"vw":11.950213},{"c":11.8316,"h":11.84,"l":11.8316,"n":14,"o":11.84,"t":"2026-10-21T20:00:00Z","v":187237,"vw":11.839983},{"c":11.84,"h":11.84,"l":11.84,"n":1,"o":11.84,"t":"2026-10-21T20:15:00Z","v":5540,"vw":11.84},{"c":11.6,"h":11.6,"l":11.4,"n":34,"o":11.51,"t":"2026-10-22T08:30:00Z","v":6212,"vw":11.493733},{"c":11.51,"h":11.51,"l":11.51,"n":7,"o":11.51,"t":"2026-10-22T13:00:00Z","v":910,"vw":11.51},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-22T13:15:00Z","v":536,"vw":11.65},{"c":12.05,"h":12.115,"l":11.66,"n":873,"o":11.69,"t":"2026-10-22T13:30:00Z","v":80515,"vw":11.88559},{"c":12.11,"h":12.13,"l":11.97,"n":369,"o":12.09,"t":"2026-10-22T13:45:00Z","v":25791,"vw":12.071399},{"c":12,"h":12.245,"l":11.97,"n":640,"o":12.1482,"t":"2026-10-22T14:00:00Z","v":51746,"vw":12.143971},{"c":12,"h":12.04,"l":11.93,"n":526,"o":11.98,"t":"2026-10-22T14:15:00Z","v":36940,"vw":11.993182},{"c":11.88,"h":12.07,"l":11.87,"n":348,"o":12.025,"t":"2026-10-22T14:30:00Z","v":30931,"vw":11.95117}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4088122532507882,"strike":24.264580591675426,"iv":1.9192697391619293,"gamma":0.03599080868616452,"theta":-0.02607376266913411,"vega":0.007805682088089105,"rho":0.001088757996403985,"breakevenPct":107.68849196065834},{"delta":0.2,"premium":0.7117981293968134,"strike":27.959976617460168,"iv":2.5098619465390053,"gamma":0.03327323997506603,"theta":-0.04090711974598647,"vega":0.009364554781477272,"rho":0.0013238739811382728,"breakevenPct":141.3449052765739},{"delta":0.25,"premium":0.6055015278963831,"strike":17.305015278963833,"iv":1.4438900950685292,"gamma":0.07448094364115869,"theta":-0.027033440105887666,"vega":0.01066846127831541,"rho":0.0018703001265574946,"breakevenPct":50.76192598367183},{"delta":0.3,"premium":0.9709660953291669,"strike":18.800423808385414,"iv":1.9777505983102694,"gamma":0.05219916050113148,"theta":-0.039643474632059535,"vega":0.01165372526676265,"rho":0.002063192188009882,"breakevenPct":66.4258409403584},{"delta":0.35,"premium":1.054552392683603,"strike":16.818413089453433,"iv":1.771000555286332,"gamma":0.06718711924662248,"theta":-0.03752541970020598,"vega":0.012344286065406886,"rho":0.002468525799835093,"breakevenPct":50.44583739172589},{"delta":0.4,"premium":1.0014135933876214,"strike":15.04711977958738,"iv":1.4031168164486236,"gamma":0.09537123768525149,"theta":-0.030583081841220747,"vega":0.012736293421679697,"rho":0.0029798759727607165,"breakevenPct":35.08866475568183},{"delta":0.45,"premium":0.94827479409164,"strike":13.27582646972133,"iv":1.0352330776109158,"gamma":0.1235553561238805,"theta":-0.023640743982235524,"vega":0.013128300777952509,"rho":0.003491226145686339,"breakevenPct":19.731492119637785},{"delta":0.5,"premium":1.0718971332209106,"strike":12.263069139966273,"iv":0.8923815851602024,"gamma":0.13110451939291737,"theta":-0.02049575042158516,"vega":0.013006205733558178,"rho":0.0038661793183779737,"breakevenPct":12.24719085174397},{"delta":0.55,"premium":1.3332799325463747,"strike":11.841483979763911,"iv":0.9249110961214165,"gamma":0.12257163575042157,"theta":-0.020310252951096123,"vega":0.01248344013490725,"rho":0.00413483020263102,"breakevenPct":10.898686130557962},{"delta":0.6,"premium":1.5946627318718383,"strike":11.419898819561551,"iv":0.9574406070826307,"gamma":0.1140387521079258,"theta":-0.020124755480607083,"vega":0.011960674536256323,"rho":0.0044034810868840675,"breakevenPct":9.55018140937196},{"delta":0.65,"premium":1.856045531197302,"strike":10.99831365935919,"iv":0.9899701180438448,"gamma":0.10550586846543,"theta":-0.019939258010118043,"vega":0.011437908937605396,"rho":0.004672131971137115,"breakevenPct":8.201676688185955},{"delta":0.7,"premium":2.117428330522766,"strike":10.576728499156829,"iv":1.022499629005059,"gamma":0.09697298482293423,"theta":-0.019753760539629003,"vega":0.010915143338954469,"rho":0.004940782855390161,"breakevenPct":6.853171966999953},{"delta":0.75,"premium":2.3788111298482297,"strike":10.155143338954469,"iv":1.0550291399662732,"gamma":0.08844010118043844,"theta":-0.019568263069139967,"vega":0.010392377740303542,"rho":0.005209433739643209,"breakevenPct":5.504667245813947},{"delta":0.8,"premium":3.1946299903588713,"strike":9.258113412001164,"iv":1.296787422674474,"gamma":0.0698555726350834,"theta":-0.020383278877673872,"vega":0.009229341761797953,"rho":0.005040126411895587,"breakevenPct":4.8210724104379965},{"delta":0.85,"premium":4.333285038395056,"strike":8.084242228458706,"iv":1.6603751167796532,"gamma":0.0454181875640129,"theta":-0.021780872038550246,"vega":0.007693490119073198,"rho":0.004615805441717197,"breakevenPct":4.524640293381823},{"delta":0.9,"premium":5.617986769552875,"strike":6.684105943689915,"iv":1.9888399833070782,"gamma":0.026636780477422087,"theta":-0.019615961461872475,"vega":0.0057665708351152456,"rho":0.004069834985575534,"breakevenPct":3.552968966690144}],"put":[{"delta":0.1,"premium":0.7130611302761776,"strike":5.2044890422094205,"iv":3.5241451925232106,"gamma":0.01752343167646827,"theta":-0.027682531648659872,"vega":0.005508316225190848,"rho":-0.0015352139436503923,"breakevenPct":62.19336774466968},{"delta":0.15,"premium":0.9657312933193838,"strike":7.22585034655507,"iv":2.629840451595536,"gamma":0.027146714992623427,"theta":-0.03347643481474048,"vega":0.007769613323809259,"rho":-0.0022198342999600633,"breakevenPct":47.3053951747838},{"delta":0.2,"premium":1.0574613472028542,"strike":8.457689120047569,"iv":2.1632613431362024,"gamma":0.04096359226328894,"theta":-0.032622973583202285,"vega":0.009240075719368666,"rho":-0.002776929185970967,"breakevenPct":37.708520430600046},{"delta":0.25,"premium":1.1239387792137623,"strike":9.565646320229375,"iv":1.763795359666769,"gamma":0.05543847357640979,"theta":-0.030726494669753662,"vega":0.010586450652676958,"rho":-0.0033140144392222754,"breakevenPct":28.94185571535681},{"delta":0.3,"premium":1.2612485315495747,"strike":10.34765166109242,"iv":1.5514856434678423,"gamma":0.06633993967398787,"theta":-0.029554289708239315,"vega":0.011432126422717022,"rho":-0.0039054587054305656,"breakevenPct":23.515125172198267},{"delta":0.35,"premium":1.4442324498413988,"strike":10.91947640575437,"iv":1.4598582142787238,"gamma":0.07493719268302403,"theta":-0.028849111783627385,"vega":0.011954940869391565,"rho":-0.004531954803452549,"breakevenPct":20.242054243156804},{"delta":0.4,"premium":1.6272163681332228,"strike":11.491301150416321,"iv":1.3682307850896052,"gamma":0.0835344456920602,"theta":-0.028143933859015452,"vega":0.012477755316066107,"rho":-0.005158450901474532,"breakevenPct":16.968983314115338},{"delta":0.45,"premium":1.8102002864250468,"strike":12.06312589507827,"iv":1.2766033559004866,"gamma":0.09213169870109636,"theta":-0.02743875593440352,"vega":0.01300056976274065,"rho":-0.005784946999496515,"breakevenPct":13.695912385073875},{"delta":0.5,"premium":2.1548217255844255,"strike":12.738164797191192,"iv":1.224609543375971,"gamma":0.09692020789427146,"theta":-0.026949085463354814,"vega":0.013285609718567556,"rho":-0.006540717439162986,"breakevenPct":10.91462060937065},{"delta":0.55,"premium":3.0227103933150437,"strike":13.7473376666454,"iv":1.3009211678504253,"gamma":0.08937871592084545,"theta":-0.02715707471485826,"vega":0.012800905136226687,"rho":-0.007714986171271786,"breakevenPct":9.725359652101384},{"delta":0.6,"premium":3.890599061045659,"strike":14.756510536099604,"iv":1.3772327923248793,"gamma":0.08183722394741946,"theta":-0.027365063966361704,"vega":0.012316200553885819,"rho":-0.008889254903380583,"breakevenPct":8.53609869483212},{"delta":0.65,"premium":4.758487728776277,"strike":15.765683405553812,"iv":1.4535444167993334,"gamma":0.07429573197399345,"theta":-0.02757305321786515,"vega":0.01183149597154495,"rho":-0.010063523635489383,"breakevenPct":7.346837737562854},{"delta":0.7,"premium":5.626376396506894,"strike":16.774856275008016,"iv":1.5298560412737876,"gamma":0.06675424000056746,"theta":-0.027781042469368595,"vega":0.011346791389204082,"rho":-0.011237792367598181,"breakevenPct":6.15757678029359},{"delta":0.75,"premium":7.262882229722608,"strike":18.547809203161318,"iv":1.6505246074534292,"gamma":0.057748165178425,"theta":-0.02769581711783808,"vega":0.010620920948486417,"rho":-0.013029018573740675,"breakevenPct":5.0090322101118705},{"delta":0.8,"premium":10.861714554214203,"strike":22.270739194014695,"iv":1.8844391505494646,"gamma":0.045002921037977366,"theta":-0.026861997005482332,"vega":0.009279339365817617,"rho":-0.016395374831165432,"breakevenPct":3.964439058918443},{"delta":0.85,"premium":12.74066206103096,"strike":24.29033837479529,"iv":1.9223433940046823,"gamma":0.035642012507809795,"theta":-0.023400672143316814,"vega":0.007754636440979409,"rho":-0.01838008710069789,"breakevenPct":2.7805024093911705},{"delta":0.9,"premium":9.895689076832003,"strike":21.631485118534584,"iv":1.4218760782672368,"gamma":0.03557668713157104,"theta":-0.012722513106960555,"vega":0.005726963403418261,"rho":-0.016569907829460287,"breakevenPct":1.2138380328065805}]},"raw":{"call":[{"delta":0.15,"premium":0.4088122532507882,"strike":24.264580591675426,"iv":1.9192697391619293,"gamma":0.03599080868616452,"theta":-0.02607376266913411,"vega":0.007805682088089105,"rho":0.001088757996403985,"breakevenPct":107.68849196065834},{"delta":0.2,"premium":0.7117981293968134,"strike":27.959976617460168,"iv":2.5098619465390053,"gamma":0.03327323997506603,"theta":-0.04090711974598647,"vega":0.009364554781477272,"rho":0.0013238739811382728,"breakevenPct":141.3449052765739},{"delta":0.25,"premium":0.6055015278963831,"strike":17.305015278963833,"iv":1.4438900950685292,"gamma":0.07448094364115869,"theta":-0.027033440105887666,"vega":0.01066846127831541,"rho":0.0018703001265574946,"breakevenPct":50.76192598367183},{"delta":0.3,"premium":0.9709660953291669,"strike":18.800423808385414,"iv":1.9777505983102694,"gamma":0.05219916050113148,"theta":-0.039643474632059535,"vega":0.01165372526676265,"rho":0.002063192188009882,"breakevenPct":66.4258409403584},{"delta":0.35,"premium":1.054552392683603,"strike":16.818413089453433,"iv":1.771000555286332,"gamma":0.06718711924662248,"theta":-0.03752541970020598,"vega":0.012344286065406886,"rho":0.002468525799835093,"breakevenPct":50.44583739172589},{"delta":0.4,"premium":1.0014135933876214,"strike":15.04711977958738,"iv":1.4031168164486236,"gamma":0.09537123768525149,"theta":-0.030583081841220747,"vega":0.012736293421679697,"rho":0.0029798759727607165,"breakevenPct":35.08866475568183},{"delta":0.45,"premium":0.94827479409164,"strike":13.27582646972133,"iv":1.0352330776109158,"gamma":0.1235553561238805,"theta":-0.023640743982235524,"vega":0.013128300777952509,"rho":0.003491226145686339,"breakevenPct":19.731492119637785},{"delta":0.5,"premium":1.0718971332209106,"strike":12.263069139966273,"iv":0.8923815851602024,"gamma":0.13110451939291737,"theta":-0.02049575042158516,"vega":0.013006205733558178,"rho":0.0038661793183779737,"breakevenPct":12.24719085174397},{"delta":0.55,"premium":1.3332799325463747,"strike":11.841483979763911,"iv":0.9249110961214165,"gamma":0.12257163575042157,"theta":-0.020310252951096123,"vega":0.01248344013490725,"rho":0.00413483020263102,"breakevenPct":10.898686130557962},{"delta":0.6,"premium":1.5946627318718383,"strike":11.419898819561551,"iv":0.9574406070826307,"gamma":0.1140387521079258,"theta":-0.020124755480607083,"vega":0.011960674536256323,"rho":0.0044034810868840675,"breakevenPct":9.55018140937196},{"delta":0.65,"premium":1.856045531197302,"strike":10.99831365935919,"iv":0.9899701180438448,"gamma":0.10550586846543,"theta":-0.019939258010118043,"vega":0.011437908937605396,"rho":0.004672131971137115,"breakevenPct":8.201676688185955},{"delta":0.7,"premium":2.117428330522766,"strike":10.576728499156829,"iv":1.022499629005059,"gamma":0.09697298482293423,"theta":-0.019753760539629003,"vega":0.010915143338954469,"rho":0.004940782855390161,"breakevenPct":6.853171966999953},{"delta":0.75,"premium":2.3788111298482297,"strike":10.155143338954469,"iv":1.0550291399662732,"gamma":0.08844010118043844,"theta":-0.019568263069139967,"vega":0.010392377740303542,"rho":0.005209433739643209,"breakevenPct":5.504667245813947},{"delta":0.8,"premium":3.1946299903588713,"strike":9.258113412001164,"iv":1.296787422674474,"gamma":0.0698555726350834,"theta":-0.020383278877673872,"vega":0.009229341761797953,"rho":0.005040126411895587,"breakevenPct":4.8210724104379965},{"delta":0.85,"premium":4.333285038395056,"strike":8.084242228458706,"iv":1.6603751167796532,"gamma":0.0454181875640129,"theta":-0.021780872038550246,"vega":0.007693490119073198,"rho":0.004615805441717197,"breakevenPct":4.524640293381823},{"delta":0.9,"premium":5.617986769552875,"strike":6.684105943689915,"iv":1.9888399833070782,"gamma":0.026636780477422087,"theta":-0.019615961461872475,"vega":0.0057665708351152456,"rho":0.004069834985575534,"breakevenPct":3.552968966690144}],"put":[{"delta":0.1,"premium":0.7130611302761776,"strike":5.2044890422094205,"iv":3.5241451925232106,"gamma":0.01752343167646827,"theta":-0.027682531648659872,"vega":0.005508316225190848,"rho":-0.0015352139436503923,"breakevenPct":62.19336774466968},{"delta":0.15,"premium":0.9657312933193838,"strike":7.22585034655507,"iv":2.629840451595536,"gamma":0.027146714992623427,"theta":-0.03347643481474048,"vega":0.007769613323809259,"rho":-0.0022198342999600633,"breakevenPct":47.3053951747838},{"delta":0.2,"premium":1.0574613472028542,"strike":8.457689120047569,"iv":2.1632613431362024,"gamma":0.04096359226328894,"theta":-0.032622973583202285,"vega":0.009240075719368666,"rho":-0.002776929185970967,"breakevenPct":37.708520430600046},{"delta":0.25,"premium":1.1239387792137623,"strike":9.565646320229375,"iv":1.763795359666769,"gamma":0.05543847357640979,"theta":-0.030726494669753662,"vega":0.010586450652676958,"rho":-0.0033140144392222754,"breakevenPct":28.94185571535681},{"delta":0.3,"premium":1.2612485315495747,"strike":10.34765166109242,"iv":1.5514856434678423,"gamma":0.06633993967398787,"theta":-0.029554289708239315,"vega":0.011432126422717022,"rho":-0.0039054587054305656,"breakevenPct":23.515125172198267},{"delta":0.35,"premium":1.4442324498413988,"strike":10.91947640575437,"iv":1.4598582142787238,"gamma":0.07493719268302403,"theta":-0.028849111783627385,"vega":0.011954940869391565,"rho":-0.004531954803452549,"breakevenPct":20.242054243156804},{"delta":0.4,"premium":1.6272163681332228,"strike":11.491301150416321,"iv":1.3682307850896052,"gamma":0.0835344456920602,"theta":-0.028143933859015452,"vega":0.012477755316066107,"rho":-0.005158450901474532,"breakevenPct":16.968983314115338},{"delta":0.45,"premium":1.8102002864250468,"strike":12.06312589507827,"iv":1.2766033559004866,"gamma":0.09213169870109636,"theta":-0.02743875593440352,"vega":0.01300056976274065,"rho":-0.005784946999496515,"breakevenPct":13.695912385073875},{"delta":0.5,"premium":2.1548217255844255,"strike":12.738164797191192,"iv":1.224609543375971,"gamma":0.09692020789427146,"theta":-0.026949085463354814,"vega":0.013285609718567556,"rho":-0.006540717439162986,"breakevenPct":10.91462060937065},{"delta":0.55,"premium":3.0227103933150437,"strike":13.7473376666454,"iv":1.3009211678504253,"gamma":0.08937871592084545,"theta":-0.02715707471485826,"vega":0.012800905136226687,"rho":-0.007714986171271786,"breakevenPct":9.725359652101384},{"delta":0.6,"premium":3.890599061045659,"strike":14.756510536099604,"iv":1.3772327923248793,"gamma":0.08183722394741946,"theta":-0.027365063966361704,"vega":0.012316200553885819,"rho":-0.008889254903380583,"breakevenPct":8.53609869483212},{"delta":0.65,"premium":4.758487728776277,"strike":15.765683405553812,"iv":1.4535444167993334,"gamma":0.07429573197399345,"theta":-0.02757305321786515,"vega":0.01183149597154495,"rho":-0.010063523635489383,"breakevenPct":7.346837737562854},{"delta":0.7,"premium":5.626376396506894,"strike":16.774856275008016,"iv":1.5298560412737876,"gamma":0.06675424000056746,"theta":-0.027781042469368595,"vega":0.011346791389204082,"rho":-0.011237792367598181,"breakevenPct":6.15757678029359},{"delta":0.75,"premium":7.262882229722608,"strike":18.547809203161318,"iv":1.6505246074534292,"gamma":0.057748165178425,"theta":-0.02769581711783808,"vega":0.010620920948486417,"rho":-0.013029018573740675,"breakevenPct":5.0090322101118705},{"delta":0.8,"premium":10.861714554214203,"strike":22.270739194014695,"iv":1.8844391505494646,"gamma":0.045002921037977366,"theta":-0.026861997005482332,"vega":0.009279339365817617,"rho":-0.016395374831165432,"breakevenPct":3.964439058918443},{"delta":0.85,"premium":12.74066206103096,"strike":24.29033837479529,"iv":1.9223433940046823,"gamma":0.035642012507809795,"theta":-0.023400672143316814,"vega":0.007754636440979409,"rho":-0.01838008710069789,"breakevenPct":2.7805024093911705},{"delta":0.9,"premium":9.895689076832003,"strike":21.631485118534584,"iv":1.4218760782672368,"gamma":0.03557668713157104,"theta":-0.012722513106960555,"vega":0.005726963403418261,"rho":-0.016569907829460287,"breakevenPct":1.2138380328065805}]}},"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"}}