{"symbol":"MESO","url":"https://intraalpha.com/companies/MESO","capturedAt":"2026-10-23T03:00:13.406Z","state":"partial","quote":{"symbol":"MESO","last_price":12.62,"prev_close":12.83,"regular_close":12.55,"change":-0.21,"change_pct":-1.6368,"regular_change":-0.28,"regular_change_pct":-2.1824,"extended_change":0.07,"extended_change_pct":0.5578,"bid":6.35,"ask":13.44,"bid_size":100,"ask_size":100,"volume":236795,"vwap":12.644731,"open":12.8,"high":12.93,"low":12.49,"close":12.55,"trade_count":3776,"last_trade_at":"2026-10-22T23:00:18.332951764Z","last_quote_at":"2026-10-22T23:59:51.551480234Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:10.261762458-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:56:10.551Z","bars":[{"c":13.76,"h":13.76,"l":13.76,"n":1,"o":13.76,"t":"2026-10-16T09:20:00Z","v":100,"vw":13.76},{"c":13.87,"h":13.87,"l":13.87,"n":2,"o":13.87,"t":"2026-10-16T10:00:00Z","v":118,"vw":13.87},{"c":13.87,"h":13.87,"l":13.87,"n":1,"o":13.87,"t":"2026-10-16T10:55:00Z","v":300,"vw":13.87},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-16T12:05:00Z","v":256,"vw":13.95},{"c":13.87,"h":13.87,"l":13.87,"n":1,"o":13.87,"t":"2026-10-16T12:35:00Z","v":127,"vw":13.87},{"c":13.85,"h":13.85,"l":13.835,"n":11,"o":13.835,"t":"2026-10-16T12:40:00Z","v":2991,"vw":13.849255},{"c":13.8368,"h":13.8368,"l":13.8368,"n":1,"o":13.8368,"t":"2026-10-16T12:50:00Z","v":200,"vw":13.8368},{"c":13.85,"h":13.91,"l":13.82,"n":132,"o":13.91,"t":"2026-10-16T13:30:00Z","v":4479,"vw":13.881033},{"c":13.8,"h":13.83,"l":13.8,"n":35,"o":13.83,"t":"2026-10-16T13:35:00Z","v":1234,"vw":13.817},{"c":13.66,"h":13.8,"l":13.66,"n":478,"o":13.8,"t":"2026-10-16T13:40:00Z","v":9565,"vw":13.728891},{"c":13.58,"h":13.67,"l":13.58,"n":346,"o":13.65,"t":"2026-10-16T13:45:00Z","v":8335,"vw":13.624449},{"c":13.58,"h":13.61,"l":13.58,"n":113,"o":13.61,"t":"2026-10-16T13:50:00Z","v":4507,"vw":13.594453},{"c":13.58,"h":13.59,"l":13.54,"n":118,"o":13.54,"t":"2026-10-16T13:55:00Z","v":4002,"vw":13.57},{"c":13.55,"h":13.58,"l":13.535,"n":47,"o":13.55,"t":"2026-10-16T14:00:00Z","v":3430,"vw":13.561351},{"c":13.55,"h":13.58,"l":13.532,"n":132,"o":13.58,"t":"2026-10-16T14:05:00Z","v":3495,"vw":13.553829},{"c":13.635,"h":13.635,"l":13.55,"n":103,"o":13.575,"t":"2026-10-16T14:10:00Z","v":10000,"vw":13.608978},{"c":13.65,"h":13.65,"l":13.62,"n":31,"o":13.64,"t":"2026-10-16T14:15:00Z","v":2418,"vw":13.643571},{"c":13.62,"h":13.65,"l":13.62,"n":9,"o":13.65,"t":"2026-10-16T14:20:00Z","v":552,"vw":13.6425},{"c":13.62,"h":13.6699,"l":13.62,"n":69,"o":13.62,"t":"2026-10-16T14:25:00Z","v":9225,"vw":13.651132},{"c":13.61,"h":13.62,"l":13.61,"n":25,"o":13.62,"t":"2026-10-16T14:30:00Z","v":1376,"vw":13.618638},{"c":13.65,"h":13.6648,"l":13.635,"n":22,"o":13.635,"t":"2026-10-16T14:35:00Z","v":1258,"vw":13.65023},{"c":13.65,"h":13.66,"l":13.65,"n":6,"o":13.66,"t":"2026-10-16T14:40:00Z","v":700,"vw":13.656667},{"c":13.68,"h":13.68,"l":13.66,"n":32,"o":13.66,"t":"2026-10-16T14:45:00Z","v":2922,"vw":13.669976},{"c":13.69,"h":13.69,"l":13.68,"n":12,"o":13.68,"t":"2026-10-16T14:50:00Z","v":838,"vw":13.683333},{"c":13.665,"h":13.69,"l":13.655,"n":52,"o":13.69,"t":"2026-10-16T14:55:00Z","v":3471,"vw":13.673676},{"c":13.6,"h":13.65,"l":13.6,"n":34,"o":13.65,"t":"2026-10-16T15:00:00Z","v":2215,"vw":13.62901},{"c":13.57,"h":13.6,"l":13.57,"n":18,"o":13.6,"t":"2026-10-16T15:05:00Z","v":1684,"vw":13.595313},{"c":13.575,"h":13.575,"l":13.575,"n":11,"o":13.575,"t":"2026-10-16T15:10:00Z","v":631,"vw":13.575},{"c":13.53,"h":13.59,"l":13.53,"n":94,"o":13.58,"t":"2026-10-16T15:15:00Z","v":14278,"vw":13.549978},{"c":13.5,"h":13.525,"l":13.5,"n":31,"o":13.52,"t":"2026-10-16T15:20:00Z","v":1634,"vw":13.51705},{"c":13.51,"h":13.515,"l":13.5,"n":30,"o":13.5,"t":"2026-10-16T15:25:00Z","v":1176,"vw":13.51},{"c":13.535,"h":13.535,"l":13.52,"n":8,"o":13.52,"t":"2026-10-16T15:30:00Z","v":523,"vw":13.523},{"c":13.52,"h":13.54,"l":13.52,"n":18,"o":13.535,"t":"2026-10-16T15:35:00Z","v":1067,"vw":13.5309},{"c":13.52,"h":13.54,"l":13.51,"n":65,"o":13.52,"t":"2026-10-16T15:40:00Z","v":3913,"vw":13.529308},{"c":13.475,"h":13.56,"l":13.46,"n":358,"o":13.53,"t":"2026-10-16T15:45:00Z","v":21898,"vw":13.525256},{"c":13.47,"h":13.47,"l":13.47,"n":15,"o":13.47,"t":"2026-10-16T15:50:00Z","v":745,"vw":13.47},{"c":13.44,"h":13.47,"l":13.42,"n":95,"o":13.465,"t":"2026-10-16T15:55:00Z","v":10828,"vw":13.437056},{"c":13.41,"h":13.42,"l":13.37,"n":144,"o":13.42,"t":"2026-10-16T16:00:00Z","v":4139,"vw":13.39991},{"c":13.37,"h":13.4,"l":13.37,"n":81,"o":13.4,"t":"2026-10-16T16:05:00Z","v":3768,"vw":13.385041},{"c":13.39,"h":13.39,"l":13.375,"n":18,"o":13.375,"t":"2026-10-16T16:10:00Z","v":1156,"vw":13.381667},{"c":13.395,"h":13.405,"l":13.38,"n":109,"o":13.395,"t":"2026-10-16T16:15:00Z","v":7571,"vw":13.39433},{"c":13.425,"h":13.425,"l":13.41,"n":53,"o":13.41,"t":"2026-10-16T16:20:00Z","v":1852,"vw":13.419565},{"c":13.41,"h":13.41,"l":13.41,"n":5,"o":13.41,"t":"2026-10-16T16:25:00Z","v":240,"vw":13.41},{"c":13.38,"h":13.4,"l":13.38,"n":45,"o":13.4,"t":"2026-10-16T16:30:00Z","v":2872,"vw":13.387865},{"c":13.285,"h":13.375,"l":13.28,"n":338,"o":13.375,"t":"2026-10-16T16:35:00Z","v":15119,"vw":13.317588},{"c":13.27,"h":13.285,"l":13.25,"n":70,"o":13.285,"t":"2026-10-16T16:40:00Z","v":3777,"vw":13.264695},{"c":13.27,"h":13.29,"l":13.27,"n":64,"o":13.27,"t":"2026-10-16T16:45:00Z","v":3661,"vw":13.280597},{"c":13.265,"h":13.27,"l":13.2549,"n":23,"o":13.27,"t":"2026-10-16T16:50:00Z","v":1688,"vw":13.263784},{"c":13.28,"h":13.2878,"l":13.27,"n":23,"o":13.27,"t":"2026-10-16T16:55:00Z","v":2034,"vw":13.280368},{"c":13.26,"h":13.29,"l":13.26,"n":71,"o":13.29,"t":"2026-10-16T17:00:00Z","v":2783,"vw":13.274848},{"c":13.195,"h":13.25,"l":13.19,"n":158,"o":13.25,"t":"2026-10-16T17:05:00Z","v":6521,"vw":13.218829},{"c":13.19,"h":13.2,"l":13.145,"n":364,"o":13.195,"t":"2026-10-16T17:10:00Z","v":32156,"vw":13.161166},{"c":13.205,"h":13.21,"l":13.195,"n":39,"o":13.195,"t":"2026-10-16T17:15:00Z","v":3492,"vw":13.207493},{"c":13.12,"h":13.2,"l":13.12,"n":121,"o":13.2,"t":"2026-10-16T17:20:00Z","v":5290,"vw":13.16711},{"c":13.12,"h":13.12,"l":13.1,"n":135,"o":13.12,"t":"2026-10-16T17:25:00Z","v":3635,"vw":13.116343},{"c":13.1,"h":13.15,"l":13.09,"n":162,"o":13.13,"t":"2026-10-16T17:30:00Z","v":11923,"vw":13.120942},{"c":13.08,"h":13.11,"l":13.07,"n":123,"o":13.1,"t":"2026-10-16T17:35:00Z","v":5138,"vw":13.094065},{"c":13.1,"h":13.105,"l":13.09,"n":57,"o":13.09,"t":"2026-10-16T17:40:00Z","v":1664,"vw":13.100022},{"c":12.985,"h":13.1,"l":12.985,"n":712,"o":13.1,"t":"2026-10-16T17:45:00Z","v":60720,"vw":13.03076},{"c":12.95,"h":13.005,"l":12.95,"n":241,"o":12.9838,"t":"2026-10-16T17:50:00Z","v":22618,"vw":12.986691},{"c":12.99,"h":12.99,"l":12.938,"n":169,"o":12.938,"t":"2026-10-16T17:55:00Z","v":11342,"vw":12.977665},{"c":12.975,"h":13.01,"l":12.97,"n":84,"o":12.99,"t":"2026-10-16T18:00:00Z","v":4311,"vw":12.985781},{"c":13.165,"h":13.17,"l":12.94,"n":286,"o":12.975,"t":"2026-10-16T18:05:00Z","v":40789,"vw":12.985314},{"c":13.165,"h":13.2099,"l":13.165,"n":17,"o":13.2099,"t":"2026-10-16T18:10:00Z","v":3018,"vw":13.197302},{"c":13.1999,"h":13.1999,"l":13.185,"n":21,"o":13.19,"t":"2026-10-16T18:15:00Z","v":1564,"vw":13.193292},{"c":13.2185,"h":13.2185,"l":13.175,"n":65,"o":13.18,"t":"2026-10-16T18:20:00Z","v":2713,"vw":13.192403},{"c":13.225,"h":13.23,"l":13.2,"n":149,"o":13.21,"t":"2026-10-16T18:25:00Z","v":9824,"vw":13.20842},{"c":13.24,"h":13.24,"l":13.21,"n":150,"o":13.22,"t":"2026-10-16T18:30:00Z","v":4609,"vw":13.22019},{"c":13.24,"h":13.24,"l":13.21,"n":155,"o":13.22,"t":"2026-10-16T18:35:00Z","v":13082,"vw":13.224426},{"c":13.275,"h":13.29,"l":13.24,"n":57,"o":13.24,"t":"2026-10-16T18:40:00Z","v":3741,"vw":13.26906},{"c":13.265,"h":13.275,"l":13.265,"n":20,"o":13.275,"t":"2026-10-16T18:45:00Z","v":701,"vw":13.2675},{"c":13.24,"h":13.26,"l":13.24,"n":37,"o":13.25,"t":"2026-10-16T18:50:00Z","v":2143,"vw":13.252164},{"c":13.24,"h":13.24,"l":13.22,"n":70,"o":13.24,"t":"2026-10-16T18:55:00Z","v":2960,"vw":13.229697},{"c":13.29,"h":13.31,"l":13.22,"n":236,"o":13.22,"t":"2026-10-16T19:00:00Z","v":26879,"vw":13.28783},{"c":13.27,"h":13.28,"l":13.25,"n":115,"o":13.28,"t":"2026-10-16T19:05:00Z","v":4645,"vw":13.262296},{"c":13.32,"h":13.32,"l":13.27,"n":105,"o":13.27,"t":"2026-10-16T19:10:00Z","v":16732,"vw":13.305225},{"c":13.33,"h":13.36,"l":13.33,"n":13,"o":13.36,"t":"2026-10-16T19:15:00Z","v":899,"vw":13.337944},{"c":13.38,"h":13.385,"l":13.305,"n":147,"o":13.32,"t":"2026-10-16T19:20:00Z","v":6948,"vw":13.350921},{"c":13.365,"h":13.39,"l":13.36,"n":176,"o":13.38,"t":"2026-10-16T19:25:00Z","v":10927,"vw":13.372675},{"c":13.37,"h":13.39,"l":13.36,"n":139,"o":13.37,"t":"2026-10-16T19:30:00Z","v":8350,"vw":13.376818},{"c":13.34,"h":13.39,"l":13.34,"n":218,"o":13.38,"t":"2026-10-16T19:35:00Z","v":10250,"vw":13.369062},{"c":13.33,"h":13.36,"l":13.29,"n":195,"o":13.325,"t":"2026-10-16T19:40:00Z","v":16177,"vw":13.331694},{"c":13.29,"h":13.35,"l":13.28,"n":128,"o":13.34,"t":"2026-10-16T19:45:00Z","v":8158,"vw":13.322173},{"c":13.25,"h":13.29,"l":13.23,"n":286,"o":13.29,"t":"2026-10-16T19:50:00Z","v":26002,"vw":13.248089},{"c":13.285,"h":13.315,"l":13.26,"n":297,"o":13.26,"t":"2026-10-16T19:55:00Z","v":15097,"vw":13.290626},{"c":13.28,"h":13.28,"l":13.28,"n":8,"o":13.28,"t":"2026-10-16T20:00:00Z","v":12090,"vw":13.28},{"c":12.93,"h":12.93,"l":12.93,"n":1,"o":12.93,"t":"2026-10-19T10:30:00Z","v":2000,"vw":12.93},{"c":12.65,"h":12.76,"l":12.65,"n":4,"o":12.76,"t":"2026-10-19T11:05:00Z","v":1200,"vw":12.6625},{"c":12.62,"h":12.63,"l":12.62,"n":16,"o":12.62,"t":"2026-10-19T11:10:00Z","v":1424,"vw":12.623097},{"c":12.62,"h":12.63,"l":12.61,"n":3,"o":12.63,"t":"2026-10-19T11:20:00Z","v":300,"vw":12.62},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-19T12:50:00Z","v":200,"vw":12.7},{"c":12.5074,"h":12.51,"l":12.5074,"n":2,"o":12.51,"t":"2026-10-19T13:00:00Z","v":10225,"vw":12.509053},{"c":12.7113,"h":12.7113,"l":12.7113,"n":4,"o":12.7113,"t":"2026-10-19T13:20:00Z","v":303,"vw":12.7113},{"c":12.51,"h":12.51,"l":12.51,"n":3,"o":12.51,"t":"2026-10-19T13:25:00Z","v":260,"vw":12.51},{"c":12.42,"h":12.5,"l":12.26,"n":434,"o":12.48,"t":"2026-10-19T13:30:00Z","v":46347,"vw":12.448058},{"c":12.32,"h":12.41,"l":12.32,"n":119,"o":12.39,"t":"2026-10-19T13:35:00Z","v":15694,"vw":12.378165},{"c":12.32,"h":12.345,"l":12.3,"n":96,"o":12.3,"t":"2026-10-19T13:40:00Z","v":8217,"vw":12.322348},{"c":12.2,"h":12.29,"l":12.2,"n":392,"o":12.29,"t":"2026-10-19T13:45:00Z","v":22154,"vw":12.25251},{"c":12.202,"h":12.21,"l":12.165,"n":129,"o":12.2036,"t":"2026-10-19T13:50:00Z","v":10292,"vw":12.191249},{"c":12.22,"h":12.25,"l":12.18,"n":117,"o":12.2262,"t":"2026-10-19T13:55:00Z","v":9006,"vw":12.212645},{"c":12.085,"h":12.19,"l":12.06,"n":579,"o":12.18,"t":"2026-10-19T14:00:00Z","v":43804,"vw":12.10897},{"c":12.12,"h":12.18,"l":12.07,"n":331,"o":12.09,"t":"2026-10-19T14:05:00Z","v":11855,"vw":12.117661},{"c":12.125,"h":12.15,"l":12.125,"n":56,"o":12.135,"t":"2026-10-19T14:10:00Z","v":3418,"vw":12.141885},{"c":12.17,"h":12.17,"l":12.125,"n":34,"o":12.125,"t":"2026-10-19T14:15:00Z","v":1857,"vw":12.157349},{"c":12.12,"h":12.16,"l":12.11,"n":69,"o":12.16,"t":"2026-10-19T14:20:00Z","v":3148,"vw":12.136438},{"c":12.12,"h":12.145,"l":12.11,"n":176,"o":12.113,"t":"2026-10-19T14:25:00Z","v":16053,"vw":12.123797},{"c":12.08,"h":12.125,"l":12.08,"n":30,"o":12.125,"t":"2026-10-19T14:30:00Z","v":3801,"vw":12.116457},{"c":12.12,"h":12.14,"l":12.085,"n":146,"o":12.085,"t":"2026-10-19T14:35:00Z","v":9833,"vw":12.124105},{"c":12.08,"h":12.12,"l":12.08,"n":54,"o":12.12,"t":"2026-10-19T14:40:00Z","v":4496,"vw":12.100759},{"c":12.04,"h":12.095,"l":12.04,"n":91,"o":12.09,"t":"2026-10-19T14:45:00Z","v":5819,"vw":12.065787},{"c":12.04,"h":12.045,"l":12.04,"n":6,"o":12.04,"t":"2026-10-19T14:50:00Z","v":598,"vw":12.043},{"c":12.055,"h":12.065,"l":12.05,"n":95,"o":12.05,"t":"2026-10-19T14:55:00Z","v":4857,"vw":12.056425},{"c":11.96,"h":12.075,"l":11.93,"n":457,"o":12.05,"t":"2026-10-19T15:00:00Z","v":51157,"vw":12.011269},{"c":11.97,"h":11.98,"l":11.965,"n":159,"o":11.97,"t":"2026-10-19T15:05:00Z","v":7659,"vw":11.971714},{"c":11.97,"h":11.9999,"l":11.96,"n":234,"o":11.965,"t":"2026-10-19T15:10:00Z","v":18720,"vw":11.979761},{"c":12,"h":12,"l":11.96,"n":52,"o":11.96,"t":"2026-10-19T15:15:00Z","v":3290,"vw":11.977954},{"c":11.99,"h":12.01,"l":11.99,"n":24,"o":12.0099,"t":"2026-10-19T15:20:00Z","v":2170,"vw":12.002194},{"c":12.02,"h":12.03,"l":11.985,"n":63,"o":11.99,"t":"2026-10-19T15:25:00Z","v":4540,"vw":11.999213},{"c":12.005,"h":12.03,"l":12.005,"n":56,"o":12.025,"t":"2026-10-19T15:30:00Z","v":3809,"vw":12.016716},{"c":12.01,"h":12.04,"l":12.01,"n":47,"o":12.01,"t":"2026-10-19T15:35:00Z","v":3129,"vw":12.01781},{"c":12,"h":12.035,"l":11.985,"n":172,"o":11.99,"t":"2026-10-19T15:40:00Z","v":21323,"vw":12.000965},{"c":11.98,"h":11.995,"l":11.965,"n":110,"o":11.995,"t":"2026-10-19T15:45:00Z","v":5003,"vw":11.975042},{"c":11.9899,"h":11.99,"l":11.965,"n":52,"o":11.965,"t":"2026-10-19T15:50:00Z","v":3436,"vw":11.983343},{"c":12.015,"h":12.03,"l":11.9701,"n":71,"o":11.9701,"t":"2026-10-19T15:55:00Z","v":5967,"vw":12.007671},{"c":11.98,"h":12,"l":11.97,"n":75,"o":12,"t":"2026-10-19T16:00:00Z","v":6488,"vw":11.984505},{"c":11.965,"h":11.98,"l":11.965,"n":15,"o":11.98,"t":"2026-10-19T16:05:00Z","v":779,"vw":11.9725},{"c":12.03,"h":12.0384,"l":11.965,"n":47,"o":11.965,"t":"2026-10-19T16:10:00Z","v":4413,"vw":11.998017},{"c":12.05,"h":12.05,"l":12.03,"n":32,"o":12.05,"t":"2026-10-19T16:15:00Z","v":1687,"vw":12.04},{"c":12.05,"h":12.0585,"l":12.05,"n":2,"o":12.0585,"t":"2026-10-19T16:20:00Z","v":800,"vw":12.053188},{"c":12.04,"h":12.05,"l":12.04,"n":7,"o":12.05,"t":"2026-10-19T16:25:00Z","v":775,"vw":12.042694},{"c":12.04,"h":12.05,"l":12.02,"n":104,"o":12.04,"t":"2026-10-19T16:30:00Z","v":4686,"vw":12.034466},{"c":12.052,"h":12.07,"l":12.04,"n":29,"o":12.04,"t":"2026-10-19T16:35:00Z","v":3612,"vw":12.049284},{"c":12.04,"h":12.06,"l":12.04,"n":56,"o":12.055,"t":"2026-10-19T16:40:00Z","v":1976,"vw":12.052554},{"c":12.005,"h":12.03,"l":12.005,"n":28,"o":12.03,"t":"2026-10-19T16:45:00Z","v":1687,"vw":12.015068},{"c":12.015,"h":12.0197,"l":12.01,"n":8,"o":12.01,"t":"2026-10-19T16:50:00Z","v":1665,"vw":12.017},{"c":12.025,"h":12.03,"l":12.01,"n":45,"o":12.01,"t":"2026-10-19T16:55:00Z","v":3003,"vw":12.020143},{"c":12.015,"h":12.02,"l":12.015,"n":20,"o":12.02,"t":"2026-10-19T17:00:00Z","v":1731,"vw":12.016306},{"c":11.99,"h":12.0199,"l":11.99,"n":39,"o":12.015,"t":"2026-10-19T17:05:00Z","v":2685,"vw":12.005726},{"c":11.99,"h":12,"l":11.98,"n":91,"o":11.99,"t":"2026-10-19T17:10:00Z","v":10743,"vw":11.987745},{"c":12.02,"h":12.02,"l":11.99,"n":18,"o":11.99,"t":"2026-10-19T17:15:00Z","v":1379,"vw":12.005605},{"c":12.01,"h":12.01,"l":11.99,"n":53,"o":11.99,"t":"2026-10-19T17:20:00Z","v":14963,"vw":12.002751},{"c":12.02,"h":12.02,"l":12.02,"n":12,"o":12.02,"t":"2026-10-19T17:25:00Z","v":574,"vw":12.02},{"c":12.02,"h":12.03,"l":12.02,"n":29,"o":12.02,"t":"2026-10-19T17:30:00Z","v":1508,"vw":12.02314},{"c":11.99,"h":12.01,"l":11.99,"n":24,"o":12.01,"t":"2026-10-19T17:35:00Z","v":2008,"vw":12.002179},{"c":11.98,"h":11.99,"l":11.98,"n":37,"o":11.99,"t":"2026-10-19T17:40:00Z","v":4694,"vw":11.983017},{"c":11.94,"h":11.97,"l":11.94,"n":52,"o":11.97,"t":"2026-10-19T17:45:00Z","v":2180,"vw":11.955043},{"c":11.925,"h":11.9499,"l":11.925,"n":117,"o":11.9499,"t":"2026-10-19T17:50:00Z","v":7804,"vw":11.929229},{"c":11.925,"h":11.925,"l":11.925,"n":5,"o":11.925,"t":"2026-10-19T17:55:00Z","v":130,"vw":11.925},{"c":11.91,"h":11.925,"l":11.895,"n":60,"o":11.925,"t":"2026-10-19T18:00:00Z","v":4580,"vw":11.911692},{"c":11.9,"h":11.92,"l":11.89,"n":105,"o":11.92,"t":"2026-10-19T18:05:00Z","v":7966,"vw":11.902309},{"c":11.92,"h":11.92,"l":11.9,"n":71,"o":11.9,"t":"2026-10-19T18:10:00Z","v":4233,"vw":11.917583},{"c":11.92,"h":11.92,"l":11.91,"n":34,"o":11.915,"t":"2026-10-19T18:15:00Z","v":1360,"vw":11.916111},{"c":11.925,"h":11.925,"l":11.91,"n":147,"o":11.92,"t":"2026-10-19T18:20:00Z","v":7712,"vw":11.920067},{"c":11.91,"h":11.925,"l":11.91,"n":62,"o":11.925,"t":"2026-10-19T18:25:00Z","v":4379,"vw":11.916677},{"c":11.93,"h":11.938,"l":11.905,"n":84,"o":11.9179,"t":"2026-10-19T18:30:00Z","v":5616,"vw":11.918854},{"c":11.95,"h":11.95,"l":11.93,"n":45,"o":11.93,"t":"2026-10-19T18:35:00Z","v":6663,"vw":11.93258},{"c":12.005,"h":12.02,"l":11.935,"n":166,"o":11.94,"t":"2026-10-19T18:40:00Z","v":10334,"vw":11.964386},{"c":12.005,"h":12.005,"l":12.005,"n":10,"o":12.005,"t":"2026-10-19T18:45:00Z","v":600,"vw":12.005},{"c":12.0483,"h":12.0483,"l":12.02,"n":44,"o":12.02,"t":"2026-10-19T18:50:00Z","v":2670,"vw":12.038313},{"c":12.015,"h":12.03,"l":12.015,"n":13,"o":12.03,"t":"2026-10-19T18:55:00Z","v":754,"vw":12.018846},{"c":12.01,"h":12.01,"l":12.01,"n":8,"o":12.01,"t":"2026-10-19T19:00:00Z","v":342,"vw":12.01},{"c":11.965,"h":12.01,"l":11.965,"n":55,"o":12,"t":"2026-10-19T19:05:00Z","v":5473,"vw":11.992092},{"c":12.01,"h":12.02,"l":11.975,"n":75,"o":11.975,"t":"2026-10-19T19:10:00Z","v":5060,"vw":11.989919},{"c":12.0199,"h":12.0199,"l":12.01,"n":4,"o":12.01,"t":"2026-10-19T19:15:00Z","v":1013,"vw":12.016922},{"c":11.97,"h":12,"l":11.965,"n":68,"o":12,"t":"2026-10-19T19:20:00Z","v":7055,"vw":11.973841},{"c":11.98,"h":11.98,"l":11.96,"n":46,"o":11.97,"t":"2026-10-19T19:25:00Z","v":4303,"vw":11.971597},{"c":12.01,"h":12.02,"l":11.99,"n":67,"o":11.99,"t":"2026-10-19T19:30:00Z","v":4190,"vw":12.008845},{"c":12,"h":12.046,"l":12,"n":137,"o":12.01,"t":"2026-10-19T19:35:00Z","v":9312,"vw":12.019005},{"c":12.015,"h":12.03,"l":12,"n":86,"o":12,"t":"2026-10-19T19:40:00Z","v":4722,"vw":12.018115},{"c":12.005,"h":12.015,"l":12,"n":78,"o":12.015,"t":"2026-10-19T19:45:00Z","v":6758,"vw":12.008742},{"c":11.955,"h":12,"l":11.955,"n":96,"o":12,"t":"2026-10-19T19:50:00Z","v":6873,"vw":11.973712},{"c":11.94,"h":11.975,"l":11.935,"n":383,"o":11.955,"t":"2026-10-19T19:55:00Z","v":29539,"vw":11.949578},{"c":11.95,"h":11.95,"l":11.95,"n":4,"o":11.95,"t":"2026-10-19T20:00:00Z","v":9410,"vw":11.95},{"c":12.25,"h":12.25,"l":12.18,"n":16,"o":12.18,"t":"2026-10-19T23:00:00Z","v":764,"vw":12.230769},{"c":12.61,"h":12.6106,"l":12.61,"n":8,"o":12.6106,"t":"2026-10-19T23:20:00Z","v":437,"vw":12.6103},{"c":12.39,"h":12.44,"l":12.18,"n":55,"o":12.38,"t":"2026-10-19T23:25:00Z","v":4538,"vw":12.371351},{"c":12.57,"h":12.57,"l":12.36,"n":41,"o":12.38,"t":"2026-10-19T23:30:00Z","v":3197,"vw":12.42126},{"c":12.505,"h":12.505,"l":12.505,"n":42,"o":12.505,"t":"2026-10-20T11:20:00Z","v":444,"vw":12.505},{"c":12.5,"h":12.5,"l":12.5,"n":64,"o":12.5,"t":"2026-10-20T11:45:00Z","v":1272,"vw":12.5},{"c":12.35,"h":12.5,"l":12.35,"n":3,"o":12.5,"t":"2026-10-20T11:55:00Z","v":450,"vw":12.4625},{"c":12.27,"h":12.27,"l":12.27,"n":1,"o":12.27,"t":"2026-10-20T12:40:00Z","v":100,"vw":12.27},{"c":12,"h":12.16,"l":12,"n":13,"o":12.16,"t":"2026-10-20T13:20:00Z","v":2558,"vw":12.014888},{"c":12,"h":12,"l":11.99,"n":3,"o":11.99,"t":"2026-10-20T13:25:00Z","v":7744,"vw":11.999612},{"c":12.125,"h":12.145,"l":11.95,"n":28,"o":11.95,"t":"2026-10-20T13:30:00Z","v":15489,"vw":12.008636},{"c":12.235,"h":12.25,"l":12.194,"n":119,"o":12.194,"t":"2026-10-20T13:35:00Z","v":13371,"vw":12.248327},{"c":12.295,"h":12.3233,"l":12.27,"n":115,"o":12.3,"t":"2026-10-20T13:40:00Z","v":2064,"vw":12.295888},{"c":12.27,"h":12.32,"l":12.27,"n":20,"o":12.32,"t":"2026-10-20T13:45:00Z","v":573,"vw":12.291667},{"c":12.31,"h":12.31,"l":12.27,"n":22,"o":12.27,"t":"2026-10-20T13:50:00Z","v":1137,"vw":12.289218},{"c":12.26,"h":12.315,"l":12.25,"n":72,"o":12.29,"t":"2026-10-20T13:55:00Z","v":8160,"vw":12.261373},{"c":12.28,"h":12.31,"l":12.23,"n":260,"o":12.31,"t":"2026-10-20T14:00:00Z","v":19079,"vw":12.259529},{"c":12.34,"h":12.34,"l":12.28,"n":33,"o":12.28,"t":"2026-10-20T14:05:00Z","v":2162,"vw":12.300363},{"c":12.41,"h":12.41,"l":12.345,"n":55,"o":12.345,"t":"2026-10-20T14:10:00Z","v":2192,"vw":12.373182},{"c":12.44,"h":12.44,"l":12.3816,"n":31,"o":12.3816,"t":"2026-10-20T14:15:00Z","v":4344,"vw":12.405505},{"c":12.46,"h":12.46,"l":12.43,"n":12,"o":12.43,"t":"2026-10-20T14:20:00Z","v":578,"vw":12.445},{"c":12.475,"h":12.475,"l":12.45,"n":27,"o":12.45,"t":"2026-10-20T14:25:00Z","v":1342,"vw":12.463068},{"c":12.49,"h":12.5,"l":12.47,"n":25,"o":12.5,"t":"2026-10-20T14:30:00Z","v":1349,"vw":12.478889},{"c":12.49,"h":12.49,"l":12.49,"n":3,"o":12.49,"t":"2026-10-20T14:35:00Z","v":500,"vw":12.49},{"c":12.51,"h":12.51,"l":12.51,"n":34,"o":12.51,"t":"2026-10-20T14:40:00Z","v":1946,"vw":12.51},{"c":12.51,"h":12.51,"l":12.49,"n":17,"o":12.51,"t":"2026-10-20T14:45:00Z","v":1154,"vw":12.502},{"c":12.5,"h":12.51,"l":12.4602,"n":23,"o":12.4602,"t":"2026-10-20T14:50:00Z","v":2046,"vw":12.491285},{"c":12.505,"h":12.51,"l":12.49,"n":42,"o":12.49,"t":"2026-10-20T14:55:00Z","v":2886,"vw":12.506378},{"c":12.505,"h":12.505,"l":12.505,"n":2,"o":12.505,"t":"2026-10-20T15:00:00Z","v":200,"vw":12.505},{"c":12.47,"h":12.47,"l":12.47,"n":17,"o":12.47,"t":"2026-10-20T15:05:00Z","v":548,"vw":12.47},{"c":12.42,"h":12.435,"l":12.42,"n":3,"o":12.435,"t":"2026-10-20T15:10:00Z","v":294,"vw":12.425172},{"c":12.43,"h":12.43,"l":12.43,"n":2,"o":12.43,"t":"2026-10-20T15:15:00Z","v":1100,"vw":12.43},{"c":12.3201,"h":12.43,"l":12.3201,"n":99,"o":12.43,"t":"2026-10-20T15:20:00Z","v":9980,"vw":12.400367},{"c":12.3684,"h":12.41,"l":12.3684,"n":18,"o":12.41,"t":"2026-10-20T15:25:00Z","v":2672,"vw":12.373826},{"c":12.49,"h":12.49,"l":12.49,"n":1,"o":12.49,"t":"2026-10-20T15:30:00Z","v":100,"vw":12.49},{"c":12.435,"h":12.47,"l":12.435,"n":2,"o":12.47,"t":"2026-10-20T15:35:00Z","v":200,"vw":12.4525},{"c":12.4808,"h":12.4808,"l":12.4808,"n":2,"o":12.4808,"t":"2026-10-20T15:40:00Z","v":105,"vw":12.4808},{"c":12.45,"h":12.45,"l":12.445,"n":10,"o":12.445,"t":"2026-10-20T15:45:00Z","v":872,"vw":12.445833},{"c":12.435,"h":12.435,"l":12.435,"n":4,"o":12.435,"t":"2026-10-20T15:50:00Z","v":253,"vw":12.435},{"c":12.4,"h":12.4,"l":12.4,"n":12,"o":12.4,"t":"2026-10-20T16:00:00Z","v":520,"vw":12.4},{"c":12.39,"h":12.41,"l":12.39,"n":35,"o":12.41,"t":"2026-10-20T16:05:00Z","v":1777,"vw":12.399167},{"c":12.39,"h":12.4,"l":12.38,"n":18,"o":12.39,"t":"2026-10-20T16:10:00Z","v":1210,"vw":12.394509},{"c":12.33,"h":12.4,"l":12.33,"n":128,"o":12.39,"t":"2026-10-20T16:15:00Z","v":10130,"vw":12.362399},{"c":12.35,"h":12.35,"l":12.315,"n":33,"o":12.33,"t":"2026-10-20T16:20:00Z","v":2329,"vw":12.325114},{"c":12.37,"h":12.37,"l":12.35,"n":8,"o":12.37,"t":"2026-10-20T16:25:00Z","v":602,"vw":12.366667},{"c":12.4,"h":12.4,"l":12.375,"n":7,"o":12.375,"t":"2026-10-20T16:30:00Z","v":250,"vw":12.3875},{"c":12.38,"h":12.38,"l":12.38,"n":25,"o":12.38,"t":"2026-10-20T16:35:00Z","v":904,"vw":12.38},{"c":12.385,"h":12.385,"l":12.385,"n":2,"o":12.385,"t":"2026-10-20T16:40:00Z","v":112,"vw":12.385},{"c":12.385,"h":12.385,"l":12.385,"n":3,"o":12.385,"t":"2026-10-20T16:45:00Z","v":400,"vw":12.385},{"c":12.37,"h":12.385,"l":12.37,"n":20,"o":12.385,"t":"2026-10-20T16:50:00Z","v":1323,"vw":12.371466},{"c":12.35,"h":12.35,"l":12.35,"n":5,"o":12.35,"t":"2026-10-20T17:00:00Z","v":187,"vw":12.35},{"c":12.335,"h":12.335,"l":12.335,"n":33,"o":12.335,"t":"2026-10-20T17:05:00Z","v":904,"vw":12.335},{"c":12.36,"h":12.36,"l":12.325,"n":78,"o":12.325,"t":"2026-10-20T17:10:00Z","v":3384,"vw":12.337174},{"c":12.35,"h":12.36,"l":12.35,"n":8,"o":12.36,"t":"2026-10-20T17:15:00Z","v":431,"vw":12.3525},{"c":12.36,"h":12.36,"l":12.35,"n":32,"o":12.35,"t":"2026-10-20T17:20:00Z","v":1385,"vw":12.353303},{"c":12.36,"h":12.36,"l":12.35,"n":3,"o":12.36,"t":"2026-10-20T17:25:00Z","v":600,"vw":12.353333},{"c":12.36,"h":12.36,"l":12.36,"n":89,"o":12.36,"t":"2026-10-20T17:30:00Z","v":1912,"vw":12.36},{"c":12.355,"h":12.36,"l":12.35,"n":56,"o":12.36,"t":"2026-10-20T17:35:00Z","v":2626,"vw":12.354598},{"c":12.37,"h":12.37,"l":12.355,"n":64,"o":12.355,"t":"2026-10-20T17:40:00Z","v":3489,"vw":12.3604},{"c":12.37,"h":12.37,"l":12.37,"n":10,"o":12.37,"t":"2026-10-20T17:45:00Z","v":618,"vw":12.37},{"c":12.37,"h":12.37,"l":12.37,"n":5,"o":12.37,"t":"2026-10-20T17:50:00Z","v":123,"vw":12.37},{"c":12.36,"h":12.37,"l":12.36,"n":39,"o":12.36,"t":"2026-10-20T17:55:00Z","v":3189,"vw":12.360509},{"c":12.36,"h":12.3699,"l":12.36,"n":4,"o":12.36,"t":"2026-10-20T18:00:00Z","v":1036,"vw":12.365097},{"c":12.36,"h":12.36,"l":12.36,"n":22,"o":12.36,"t":"2026-10-20T18:05:00Z","v":922,"vw":12.36},{"c":12.36,"h":12.36,"l":12.36,"n":64,"o":12.36,"t":"2026-10-20T18:10:00Z","v":2738,"vw":12.36},{"c":12.36,"h":12.36,"l":12.36,"n":4,"o":12.36,"t":"2026-10-20T18:15:00Z","v":244,"vw":12.36},{"c":12.37,"h":12.38,"l":12.35,"n":84,"o":12.36,"t":"2026-10-20T18:20:00Z","v":4956,"vw":12.353552},{"c":12.33,"h":12.35,"l":12.33,"n":34,"o":12.35,"t":"2026-10-20T18:25:00Z","v":3001,"vw":12.34848},{"c":12.35,"h":12.35,"l":12.33,"n":12,"o":12.33,"t":"2026-10-20T18:30:00Z","v":931,"vw":12.332222},{"c":12.33,"h":12.35,"l":12.33,"n":14,"o":12.35,"t":"2026-10-20T18:35:00Z","v":754,"vw":12.336667},{"c":12.345,"h":12.35,"l":12.345,"n":54,"o":12.35,"t":"2026-10-20T18:40:00Z","v":6652,"vw":12.349761},{"c":12.37,"h":12.37,"l":12.35,"n":71,"o":12.35,"t":"2026-10-20T18:45:00Z","v":6583,"vw":12.353047},{"c":12.38,"h":12.38,"l":12.365,"n":63,"o":12.365,"t":"2026-10-20T18:50:00Z","v":3754,"vw":12.36894},{"c":12.37,"h":12.41,"l":12.37,"n":33,"o":12.41,"t":"2026-10-20T18:55:00Z","v":2320,"vw":12.377193},{"c":12.39,"h":12.4099,"l":12.39,"n":17,"o":12.39,"t":"2026-10-20T19:00:00Z","v":1426,"vw":12.394402},{"c":12.415,"h":12.415,"l":12.39,"n":30,"o":12.39,"t":"2026-10-20T19:05:00Z","v":1319,"vw":12.4005},{"c":12.41,"h":12.415,"l":12.4,"n":36,"o":12.415,"t":"2026-10-20T19:10:00Z","v":4315,"vw":12.40742},{"c":12.425,"h":12.425,"l":12.39,"n":50,"o":12.39,"t":"2026-10-20T19:15:00Z","v":13388,"vw":12.418045},{"c":12.46,"h":12.46,"l":12.415,"n":111,"o":12.42,"t":"2026-10-20T19:20:00Z","v":5724,"vw":12.43747},{"c":12.45,"h":12.46,"l":12.45,"n":14,"o":12.46,"t":"2026-10-20T19:25:00Z","v":991,"vw":12.452642},{"c":12.45,"h":12.45,"l":12.45,"n":20,"o":12.45,"t":"2026-10-20T19:30:00Z","v":821,"vw":12.45},{"c":12.45,"h":12.45,"l":12.45,"n":13,"o":12.45,"t":"2026-10-20T19:35:00Z","v":769,"vw":12.45},{"c":12.43,"h":12.455,"l":12.425,"n":87,"o":12.45,"t":"2026-10-20T19:40:00Z","v":4900,"vw":12.44575},{"c":12.4025,"h":12.425,"l":12.4025,"n":24,"o":12.425,"t":"2026-10-20T19:45:00Z","v":1528,"vw":12.417536},{"c":12.405,"h":12.42,"l":12.4,"n":101,"o":12.41,"t":"2026-10-20T19:50:00Z","v":4422,"vw":12.410463},{"c":12.42,"h":12.43,"l":12.39,"n":230,"o":12.41,"t":"2026-10-20T19:55:00Z","v":12710,"vw":12.411423},{"c":12.41,"h":12.41,"l":12.41,"n":3,"o":12.41,"t":"2026-10-20T20:00:00Z","v":7363,"vw":12.41},{"c":12.65,"h":12.65,"l":12.65,"n":2,"o":12.65,"t":"2026-10-20T23:00:00Z","v":158,"vw":12.65},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-21T10:35:00Z","v":2000,"vw":12.7},{"c":12.86,"h":12.86,"l":12.86,"n":2,"o":12.86,"t":"2026-10-21T11:55:00Z","v":200,"vw":12.86},{"c":12.86,"h":12.86,"l":12.86,"n":5,"o":12.86,"t":"2026-10-21T13:05:00Z","v":469,"vw":12.86},{"c":13.0675,"h":13.115,"l":12.9,"n":121,"o":12.98,"t":"2026-10-21T13:30:00Z","v":13477,"vw":12.992279},{"c":12.895,"h":13.04,"l":12.86,"n":173,"o":12.99,"t":"2026-10-21T13:35:00Z","v":22523,"vw":12.979604},{"c":12.93,"h":12.96,"l":12.88,"n":556,"o":12.93,"t":"2026-10-21T13:45:00Z","v":26198,"vw":12.912306},{"c":12.825,"h":12.9199,"l":12.81,"n":284,"o":12.91,"t":"2026-10-21T13:50:00Z","v":10503,"vw":12.8482},{"c":12.785,"h":12.825,"l":12.78,"n":28,"o":12.81,"t":"2026-10-21T13:55:00Z","v":1660,"vw":12.804047},{"c":12.81,"h":12.85,"l":12.81,"n":115,"o":12.8499,"t":"2026-10-21T14:00:00Z","v":9112,"vw":12.842609},{"c":12.91,"h":12.91,"l":12.785,"n":46,"o":12.785,"t":"2026-10-21T14:05:00Z","v":6847,"vw":12.812827},{"c":12.895,"h":12.96,"l":12.87,"n":71,"o":12.89,"t":"2026-10-21T14:10:00Z","v":6469,"vw":12.926197},{"c":12.92,"h":12.92,"l":12.87,"n":20,"o":12.91,"t":"2026-10-21T14:15:00Z","v":1067,"vw":12.896028},{"c":12.93,"h":12.93,"l":12.895,"n":28,"o":12.895,"t":"2026-10-21T14:20:00Z","v":2094,"vw":12.914162},{"c":12.935,"h":12.935,"l":12.89,"n":57,"o":12.92,"t":"2026-10-21T14:25:00Z","v":2624,"vw":12.910341},{"c":12.965,"h":12.975,"l":12.95,"n":39,"o":12.95,"t":"2026-10-21T14:30:00Z","v":2152,"vw":12.960539},{"c":12.94,"h":12.9799,"l":12.94,"n":33,"o":12.9799,"t":"2026-10-21T14:35:00Z","v":2799,"vw":12.963594},{"c":12.94,"h":12.97,"l":12.94,"n":71,"o":12.955,"t":"2026-10-21T14:40:00Z","v":3147,"vw":12.946467},{"c":12.915,"h":12.935,"l":12.915,"n":47,"o":12.935,"t":"2026-10-21T14:45:00Z","v":2556,"vw":12.927987},{"c":12.88,"h":12.9,"l":12.88,"n":21,"o":12.9,"t":"2026-10-21T14:50:00Z","v":1098,"vw":12.896791},{"c":12.89,"h":12.91,"l":12.89,"n":19,"o":12.91,"t":"2026-10-21T14:55:00Z","v":1236,"vw":12.900406},{"c":12.88,"h":12.895,"l":12.88,"n":68,"o":12.89,"t":"2026-10-21T15:00:00Z","v":4604,"vw":12.889905},{"c":12.9,"h":12.91,"l":12.895,"n":48,"o":12.895,"t":"2026-10-21T15:05:00Z","v":1864,"vw":12.906594},{"c":12.92,"h":12.92,"l":12.92,"n":19,"o":12.92,"t":"2026-10-21T15:10:00Z","v":796,"vw":12.92},{"c":12.905,"h":12.905,"l":12.9,"n":28,"o":12.9,"t":"2026-10-21T15:15:00Z","v":1237,"vw":12.900962},{"c":12.91,"h":12.92,"l":12.91,"n":23,"o":12.92,"t":"2026-10-21T15:20:00Z","v":929,"vw":12.914831},{"c":12.92,"h":12.93,"l":12.9,"n":60,"o":12.92,"t":"2026-10-21T15:30:00Z","v":3780,"vw":12.916575},{"c":13.02,"h":13.02,"l":12.9,"n":83,"o":12.91,"t":"2026-10-21T15:35:00Z","v":11699,"vw":12.97305},{"c":13.045,"h":13.045,"l":13,"n":15,"o":13.03,"t":"2026-10-21T15:40:00Z","v":970,"vw":13.028752},{"c":13.04,"h":13.04,"l":13,"n":13,"o":13,"t":"2026-10-21T15:45:00Z","v":372,"vw":13.026667},{"c":12.96,"h":13.035,"l":12.96,"n":341,"o":13,"t":"2026-10-21T15:50:00Z","v":47535,"vw":13.000607},{"c":13.03,"h":13.06,"l":12.99,"n":203,"o":12.99,"t":"2026-10-21T15:55:00Z","v":60111,"vw":13.007419},{"c":12.96,"h":13.03,"l":12.96,"n":75,"o":13.03,"t":"2026-10-21T16:00:00Z","v":4238,"vw":12.989131},{"c":12.94,"h":12.96,"l":12.94,"n":29,"o":12.96,"t":"2026-10-21T16:05:00Z","v":1884,"vw":12.949301},{"c":12.965,"h":12.965,"l":12.94,"n":20,"o":12.94,"t":"2026-10-21T16:10:00Z","v":1249,"vw":12.945631},{"c":12.955,"h":12.965,"l":12.955,"n":27,"o":12.965,"t":"2026-10-21T16:15:00Z","v":766,"vw":12.959048},{"c":12.9,"h":12.93,"l":12.89,"n":137,"o":12.93,"t":"2026-10-21T16:20:00Z","v":10011,"vw":12.90984},{"c":12.9,"h":12.92,"l":12.86,"n":111,"o":12.9,"t":"2026-10-21T16:25:00Z","v":7598,"vw":12.890655},{"c":12.945,"h":12.95,"l":12.925,"n":34,"o":12.925,"t":"2026-10-21T16:30:00Z","v":2273,"vw":12.93},{"c":12.975,"h":12.975,"l":12.95,"n":44,"o":12.955,"t":"2026-10-21T16:35:00Z","v":1741,"vw":12.959435},{"c":12.93,"h":12.98,"l":12.93,"n":47,"o":12.98,"t":"2026-10-21T16:40:00Z","v":3189,"vw":12.965267},{"c":12.945,"h":12.945,"l":12.945,"n":2,"o":12.945,"t":"2026-10-21T16:45:00Z","v":101,"vw":12.945},{"c":12.94,"h":12.94,"l":12.94,"n":3,"o":12.94,"t":"2026-10-21T16:55:00Z","v":336,"vw":12.94},{"c":12.81,"h":12.9,"l":12.81,"n":169,"o":12.9,"t":"2026-10-21T17:00:00Z","v":12244,"vw":12.831227},{"c":12.82,"h":12.84,"l":12.8,"n":321,"o":12.84,"t":"2026-10-21T17:05:00Z","v":17314,"vw":12.810705},{"c":12.91,"h":12.91,"l":12.82,"n":11,"o":12.82,"t":"2026-10-21T17:10:00Z","v":568,"vw":12.857406},{"c":12.91,"h":12.91,"l":12.91,"n":9,"o":12.91,"t":"2026-10-21T17:15:00Z","v":141,"vw":12.91},{"c":12.86,"h":12.885,"l":12.86,"n":38,"o":12.885,"t":"2026-10-21T17:20:00Z","v":1236,"vw":12.8675},{"c":12.89,"h":12.89,"l":12.87,"n":27,"o":12.87,"t":"2026-10-21T17:30:00Z","v":1651,"vw":12.880909},{"c":12.885,"h":12.89,"l":12.885,"n":6,"o":12.89,"t":"2026-10-21T17:35:00Z","v":439,"vw":12.88875},{"c":12.885,"h":12.885,"l":12.885,"n":2,"o":12.885,"t":"2026-10-21T17:40:00Z","v":746,"vw":12.885},{"c":12.9,"h":12.9,"l":12.89,"n":8,"o":12.89,"t":"2026-10-21T17:45:00Z","v":312,"vw":12.895},{"c":12.89,"h":12.89,"l":12.89,"n":9,"o":12.89,"t":"2026-10-21T17:50:00Z","v":338,"vw":12.89},{"c":12.89,"h":12.89,"l":12.89,"n":7,"o":12.89,"t":"2026-10-21T17:55:00Z","v":286,"vw":12.89},{"c":12.9,"h":12.9,"l":12.89,"n":7,"o":12.89,"t":"2026-10-21T18:00:00Z","v":270,"vw":12.895},{"c":12.9,"h":12.9,"l":12.9,"n":22,"o":12.9,"t":"2026-10-21T18:05:00Z","v":880,"vw":12.9},{"c":12.94,"h":12.94,"l":12.93,"n":24,"o":12.93,"t":"2026-10-21T18:10:00Z","v":3002,"vw":12.937203},{"c":12.95,"h":12.95,"l":12.94,"n":17,"o":12.94,"t":"2026-10-21T18:15:00Z","v":548,"vw":12.9475},{"c":12.94,"h":12.94,"l":12.91,"n":16,"o":12.925,"t":"2026-10-21T18:20:00Z","v":566,"vw":12.930517},{"c":12.895,"h":12.93,"l":12.895,"n":66,"o":12.93,"t":"2026-10-21T18:25:00Z","v":3465,"vw":12.910824},{"c":12.9,"h":12.9,"l":12.9,"n":6,"o":12.9,"t":"2026-10-21T18:30:00Z","v":317,"vw":12.9},{"c":12.89,"h":12.9,"l":12.84,"n":240,"o":12.9,"t":"2026-10-21T18:35:00Z","v":17160,"vw":12.875188},{"c":12.9,"h":12.9,"l":12.9,"n":8,"o":12.9,"t":"2026-10-21T18:40:00Z","v":483,"vw":12.9},{"c":12.9,"h":12.9,"l":12.88,"n":41,"o":12.9,"t":"2026-10-21T18:45:00Z","v":2783,"vw":12.899214},{"c":12.87,"h":12.895,"l":12.87,"n":75,"o":12.895,"t":"2026-10-21T18:50:00Z","v":3799,"vw":12.879559},{"c":12.865,"h":12.875,"l":12.86,"n":67,"o":12.875,"t":"2026-10-21T18:55:00Z","v":2315,"vw":12.87},{"c":12.83,"h":12.865,"l":12.82,"n":99,"o":12.865,"t":"2026-10-21T19:00:00Z","v":5064,"vw":12.841484},{"c":12.85,"h":12.85,"l":12.8101,"n":34,"o":12.8347,"t":"2026-10-21T19:05:00Z","v":2702,"vw":12.83264},{"c":12.81,"h":12.845,"l":12.78,"n":90,"o":12.845,"t":"2026-10-21T19:10:00Z","v":5918,"vw":12.811646},{"c":12.85,"h":12.85,"l":12.82,"n":22,"o":12.82,"t":"2026-10-21T19:15:00Z","v":1363,"vw":12.8425},{"c":12.85,"h":12.85,"l":12.835,"n":41,"o":12.85,"t":"2026-10-21T19:20:00Z","v":2397,"vw":12.848189},{"c":12.86,"h":12.865,"l":12.835,"n":85,"o":12.85,"t":"2026-10-21T19:25:00Z","v":4447,"vw":12.851507},{"c":12.85,"h":12.86,"l":12.84,"n":125,"o":12.86,"t":"2026-10-21T19:30:00Z","v":6671,"vw":12.848665},{"c":12.845,"h":12.86,"l":12.835,"n":110,"o":12.86,"t":"2026-10-21T19:35:00Z","v":5573,"vw":12.846363},{"c":12.81,"h":12.845,"l":12.81,"n":153,"o":12.84,"t":"2026-10-21T19:40:00Z","v":7308,"vw":12.830612},{"c":12.82,"h":12.83,"l":12.82,"n":69,"o":12.82,"t":"2026-10-21T19:45:00Z","v":3312,"vw":12.822083},{"c":12.83,"h":12.84,"l":12.805,"n":206,"o":12.82,"t":"2026-10-21T19:50:00Z","v":11941,"vw":12.821583},{"c":12.82,"h":12.84,"l":12.815,"n":209,"o":12.83,"t":"2026-10-21T19:55:00Z","v":13838,"vw":12.824438},{"c":12.83,"h":12.83,"l":12.83,"n":6,"o":12.83,"t":"2026-10-21T20:00:00Z","v":11868,"vw":12.83},{"c":12.92,"h":12.92,"l":12.92,"n":1,"o":12.92,"t":"2026-10-21T23:00:00Z","v":100,"vw":12.92},{"c":13.08,"h":13.08,"l":13.08,"n":2,"o":13.08,"t":"2026-10-22T12:10:00Z","v":151,"vw":13.08},{"c":12.8,"h":12.8,"l":12.8,"n":6,"o":12.8,"t":"2026-10-22T13:30:00Z","v":2482,"vw":12.8},{"c":12.875,"h":12.875,"l":12.875,"n":3,"o":12.875,"t":"2026-10-22T13:35:00Z","v":210,"vw":12.875},{"c":12.88,"h":12.89,"l":12.87,"n":54,"o":12.88,"t":"2026-10-22T13:40:00Z","v":2911,"vw":12.8825},{"c":12.86,"h":12.86,"l":12.83,"n":17,"o":12.86,"t":"2026-10-22T13:45:00Z","v":1331,"vw":12.856},{"c":12.91,"h":12.93,"l":12.905,"n":19,"o":12.93,"t":"2026-10-22T13:50:00Z","v":1844,"vw":12.927353},{"c":12.925,"h":12.93,"l":12.925,"n":24,"o":12.93,"t":"2026-10-22T13:55:00Z","v":680,"vw":12.9275},{"c":12.91,"h":12.91,"l":12.91,"n":16,"o":12.91,"t":"2026-10-22T14:00:00Z","v":738,"vw":12.91},{"c":12.86,"h":12.8804,"l":12.86,"n":43,"o":12.8804,"t":"2026-10-22T14:05:00Z","v":7103,"vw":12.879746},{"c":12.845,"h":12.85,"l":12.845,"n":14,"o":12.85,"t":"2026-10-22T14:10:00Z","v":410,"vw":12.848529},{"c":12.79,"h":12.82,"l":12.79,"n":12,"o":12.82,"t":"2026-10-22T14:15:00Z","v":808,"vw":12.802143},{"c":12.785,"h":12.8099,"l":12.785,"n":2,"o":12.8099,"t":"2026-10-22T14:20:00Z","v":7250,"vw":12.787576},{"c":12.78,"h":12.785,"l":12.755,"n":71,"o":12.785,"t":"2026-10-22T14:25:00Z","v":5294,"vw":12.763424},{"c":12.755,"h":12.76,"l":12.75,"n":17,"o":12.76,"t":"2026-10-22T14:30:00Z","v":908,"vw":12.755714},{"c":12.74,"h":12.76,"l":12.74,"n":36,"o":12.76,"t":"2026-10-22T14:35:00Z","v":2187,"vw":12.753079},{"c":12.77,"h":12.77,"l":12.75,"n":20,"o":12.75,"t":"2026-10-22T14:40:00Z","v":1338,"vw":12.757619},{"c":12.78,"h":12.78,"l":12.77,"n":3,"o":12.77,"t":"2026-10-22T14:45:00Z","v":875,"vw":12.771143},{"c":12.78,"h":12.785,"l":12.77,"n":14,"o":12.77,"t":"2026-10-22T14:50:00Z","v":1085,"vw":12.77875},{"c":12.74,"h":12.76,"l":12.74,"n":26,"o":12.76,"t":"2026-10-22T14:55:00Z","v":1274,"vw":12.7525},{"c":12.74,"h":12.7481,"l":12.74,"n":12,"o":12.7481,"t":"2026-10-22T15:00:00Z","v":558,"vw":12.743768},{"c":12.75,"h":12.75,"l":12.75,"n":12,"o":12.75,"t":"2026-10-22T15:05:00Z","v":596,"vw":12.75},{"c":12.76,"h":12.76,"l":12.74,"n":17,"o":12.74,"t":"2026-10-22T15:10:00Z","v":1621,"vw":12.74125},{"c":12.75,"h":12.75,"l":12.75,"n":5,"o":12.75,"t":"2026-10-22T15:15:00Z","v":194,"vw":12.75},{"c":12.765,"h":12.79,"l":12.755,"n":31,"o":12.79,"t":"2026-10-22T15:25:00Z","v":4977,"vw":12.775406},{"c":12.76,"h":12.77,"l":12.74,"n":53,"o":12.765,"t":"2026-10-22T15:30:00Z","v":5718,"vw":12.757429},{"c":12.7444,"h":12.79,"l":12.7444,"n":98,"o":12.76,"t":"2026-10-22T15:35:00Z","v":18197,"vw":12.773922},{"c":12.71,"h":12.74,"l":12.7022,"n":108,"o":12.74,"t":"2026-10-22T15:40:00Z","v":6541,"vw":12.71563},{"c":12.66,"h":12.71,"l":12.65,"n":197,"o":12.71,"t":"2026-10-22T15:45:00Z","v":8064,"vw":12.674261},{"c":12.69,"h":12.69,"l":12.675,"n":259,"o":12.675,"t":"2026-10-22T15:50:00Z","v":8330,"vw":12.680648},{"c":12.685,"h":12.685,"l":12.685,"n":22,"o":12.685,"t":"2026-10-22T15:55:00Z","v":1053,"vw":12.685},{"c":12.68,"h":12.68,"l":12.68,"n":9,"o":12.68,"t":"2026-10-22T16:00:00Z","v":472,"vw":12.68},{"c":12.68,"h":12.685,"l":12.67,"n":39,"o":12.68,"t":"2026-10-22T16:05:00Z","v":1257,"vw":12.680776},{"c":12.675,"h":12.675,"l":12.6601,"n":61,"o":12.6701,"t":"2026-10-22T16:10:00Z","v":1589,"vw":12.668102},{"c":12.68,"h":12.68,"l":12.675,"n":24,"o":12.675,"t":"2026-10-22T16:15:00Z","v":1315,"vw":12.675455},{"c":12.685,"h":12.685,"l":12.68,"n":7,"o":12.685,"t":"2026-10-22T16:20:00Z","v":700,"vw":12.682155},{"c":12.69,"h":12.69,"l":12.69,"n":7,"o":12.69,"t":"2026-10-22T16:25:00Z","v":161,"vw":12.69},{"c":12.63,"h":12.69,"l":12.63,"n":103,"o":12.69,"t":"2026-10-22T16:30:00Z","v":4292,"vw":12.661769},{"c":12.61,"h":12.63,"l":12.61,"n":42,"o":12.62,"t":"2026-10-22T16:35:00Z","v":5202,"vw":12.626436},{"c":12.585,"h":12.61,"l":12.58,"n":112,"o":12.61,"t":"2026-10-22T16:40:00Z","v":4299,"vw":12.589028},{"c":12.56,"h":12.58,"l":12.56,"n":53,"o":12.58,"t":"2026-10-22T16:45:00Z","v":2382,"vw":12.567333},{"c":12.57,"h":12.57,"l":12.56,"n":21,"o":12.56,"t":"2026-10-22T16:50:00Z","v":946,"vw":12.566},{"c":12.57,"h":12.58,"l":12.57,"n":25,"o":12.58,"t":"2026-10-22T16:55:00Z","v":1777,"vw":12.575374},{"c":12.52,"h":12.56,"l":12.52,"n":134,"o":12.56,"t":"2026-10-22T17:00:00Z","v":7774,"vw":12.538005},{"c":12.5,"h":12.51,"l":12.5,"n":14,"o":12.51,"t":"2026-10-22T17:05:00Z","v":908,"vw":12.503333},{"c":12.52,"h":12.52,"l":12.51,"n":20,"o":12.51,"t":"2026-10-22T17:10:00Z","v":1349,"vw":12.516667},{"c":12.5693,"h":12.57,"l":12.53,"n":25,"o":12.53,"t":"2026-10-22T17:15:00Z","v":2264,"vw":12.55812},{"c":12.595,"h":12.595,"l":12.5501,"n":29,"o":12.5501,"t":"2026-10-22T17:20:00Z","v":4347,"vw":12.589057},{"c":12.55,"h":12.57,"l":12.55,"n":51,"o":12.57,"t":"2026-10-22T17:25:00Z","v":2920,"vw":12.563277},{"c":12.56,"h":12.56,"l":12.55,"n":10,"o":12.55,"t":"2026-10-22T17:30:00Z","v":643,"vw":12.554},{"c":12.575,"h":12.575,"l":12.55,"n":37,"o":12.565,"t":"2026-10-22T17:35:00Z","v":2797,"vw":12.561502},{"c":12.575,"h":12.575,"l":12.57,"n":20,"o":12.57,"t":"2026-10-22T17:40:00Z","v":1044,"vw":12.571667},{"c":12.575,"h":12.575,"l":12.5616,"n":17,"o":12.575,"t":"2026-10-22T17:45:00Z","v":1693,"vw":12.569145},{"c":12.56,"h":12.56,"l":12.56,"n":17,"o":12.56,"t":"2026-10-22T17:50:00Z","v":872,"vw":12.56},{"c":12.55,"h":12.565,"l":12.55,"n":44,"o":12.565,"t":"2026-10-22T17:55:00Z","v":2216,"vw":12.555357},{"c":12.525,"h":12.55,"l":12.52,"n":29,"o":12.55,"t":"2026-10-22T18:00:00Z","v":3140,"vw":12.525862},{"c":12.55,"h":12.55,"l":12.53,"n":24,"o":12.53,"t":"2026-10-22T18:05:00Z","v":1584,"vw":12.53625},{"c":12.55,"h":12.56,"l":12.55,"n":40,"o":12.55,"t":"2026-10-22T18:10:00Z","v":1960,"vw":12.552857},{"c":12.55,"h":12.55,"l":12.55,"n":10,"o":12.55,"t":"2026-10-22T18:15:00Z","v":699,"vw":12.55},{"c":12.56,"h":12.57,"l":12.56,"n":11,"o":12.56,"t":"2026-10-22T18:20:00Z","v":1349,"vw":12.563846},{"c":12.55,"h":12.57,"l":12.55,"n":51,"o":12.57,"t":"2026-10-22T18:25:00Z","v":2882,"vw":12.555757},{"c":12.53,"h":12.54,"l":12.5117,"n":62,"o":12.54,"t":"2026-10-22T18:30:00Z","v":4563,"vw":12.52264},{"c":12.53,"h":12.53,"l":12.53,"n":3,"o":12.53,"t":"2026-10-22T18:35:00Z","v":404,"vw":12.53},{"c":12.515,"h":12.525,"l":12.515,"n":31,"o":12.525,"t":"2026-10-22T18:40:00Z","v":2165,"vw":12.519737},{"c":12.515,"h":12.52,"l":12.51,"n":13,"o":12.515,"t":"2026-10-22T18:45:00Z","v":1182,"vw":12.516872},{"c":12.51,"h":12.52,"l":12.51,"n":26,"o":12.515,"t":"2026-10-22T18:50:00Z","v":1567,"vw":12.513846},{"c":12.505,"h":12.52,"l":12.505,"n":63,"o":12.515,"t":"2026-10-22T18:55:00Z","v":2497,"vw":12.512111},{"c":12.51,"h":12.51,"l":12.5,"n":42,"o":12.51,"t":"2026-10-22T19:00:00Z","v":1624,"vw":12.50603},{"c":12.49,"h":12.51,"l":12.49,"n":124,"o":12.51,"t":"2026-10-22T19:05:00Z","v":8105,"vw":12.500399},{"c":12.535,"h":12.54,"l":12.49,"n":64,"o":12.49,"t":"2026-10-22T19:10:00Z","v":8775,"vw":12.507219},{"c":12.535,"h":12.535,"l":12.53,"n":41,"o":12.535,"t":"2026-10-22T19:15:00Z","v":1949,"vw":12.530869},{"c":12.53,"h":12.55,"l":12.53,"n":51,"o":12.535,"t":"2026-10-22T19:20:00Z","v":4078,"vw":12.536006},{"c":12.53,"h":12.53,"l":12.53,"n":22,"o":12.53,"t":"2026-10-22T19:25:00Z","v":1113,"vw":12.53},{"c":12.52,"h":12.53,"l":12.515,"n":68,"o":12.53,"t":"2026-10-22T19:30:00Z","v":3583,"vw":12.522221},{"c":12.52,"h":12.53,"l":12.52,"n":52,"o":12.53,"t":"2026-10-22T19:35:00Z","v":2216,"vw":12.525454},{"c":12.52,"h":12.53,"l":12.51,"n":43,"o":12.52,"t":"2026-10-22T19:40:00Z","v":2190,"vw":12.520765},{"c":12.51,"h":12.515,"l":12.505,"n":72,"o":12.515,"t":"2026-10-22T19:45:00Z","v":3156,"vw":12.508196},{"c":12.55,"h":12.56,"l":12.52,"n":62,"o":12.52,"t":"2026-10-22T19:50:00Z","v":4201,"vw":12.547174},{"c":12.56,"h":12.56,"l":12.535,"n":208,"o":12.55,"t":"2026-10-22T19:55:00Z","v":10651,"vw":12.543949},{"c":12.55,"h":12.55,"l":12.55,"n":5,"o":12.55,"t":"2026-10-22T20:00:00Z","v":6954,"vw":12.55},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-22T20:25:00Z","v":100,"vw":12.5},{"c":12.62,"h":12.62,"l":12.62,"n":2,"o":12.62,"t":"2026-10-22T23:00:00Z","v":101,"vw":12.62}],"history":[{"c":9.65,"h":9.9914,"l":9.5701,"n":2295,"o":9.95,"t":"2024-10-21T04:00:00Z","v":129460,"vw":9.670919},{"c":9.435,"h":9.675,"l":9.39,"n":1378,"o":9.51,"t":"2024-10-22T04:00:00Z","v":94249,"vw":9.458815},{"c":9.37,"h":9.46,"l":9.03,"n":2735,"o":9.33,"t":"2024-10-23T04:00:00Z","v":274914,"vw":9.225973},{"c":8.67,"h":9.05,"l":8.47,"n":2122,"o":9,"t":"2024-10-24T04:00:00Z","v":225439,"vw":8.697661},{"c":8.58,"h":8.78,"l":8.51,"n":1414,"o":8.55,"t":"2024-10-25T04:00:00Z","v":115091,"vw":8.6412},{"c":9.11,"h":9.25,"l":8.58,"n":1503,"o":8.58,"t":"2024-10-28T04:00:00Z","v":137728,"vw":9.018151},{"c":9.06,"h":9.1056,"l":8.9379,"n":1232,"o":9.07,"t":"2024-10-29T04:00:00Z","v":86823,"vw":9.024993},{"c":8.81,"h":9.1,"l":8.81,"n":1230,"o":8.97,"t":"2024-10-30T04:00:00Z","v":98814,"vw":8.915436},{"c":8.38,"h":8.755,"l":8.35,"n":1926,"o":8.5,"t":"2024-10-31T04:00:00Z","v":189834,"vw":8.471464},{"c":8.48,"h":8.605,"l":7.09,"n":2408,"o":8.35,"t":"2024-11-01T04:00:00Z","v":274317,"vw":8.161077},{"c":8.34,"h":8.64,"l":8.34,"n":1092,"o":8.4,"t":"2024-11-04T05:00:00Z","v":89618,"vw":8.450772},{"c":8.77,"h":8.81,"l":8.35,"n":646,"o":8.5,"t":"2024-11-05T05:00:00Z","v":65181,"vw":8.662148},{"c":8.73,"h":9,"l":8.6,"n":964,"o":8.92,"t":"2024-11-06T05:00:00Z","v":79867,"vw":8.763881},{"c":8.64,"h":9.1191,"l":8.52,"n":2750,"o":8.93,"t":"2024-11-07T05:00:00Z","v":201997,"vw":8.831316},{"c":9.18,"h":9.25,"l":8.8,"n":1560,"o":8.99,"t":"2024-11-08T05:00:00Z","v":182852,"vw":9.064125},{"c":9.735,"h":9.7799,"l":9.3613,"n":1745,"o":9.67,"t":"2024-11-11T05:00:00Z","v":146330,"vw":9.64774},{"c":9.95,"h":10.43,"l":9.74,"n":2112,"o":9.93,"t":"2024-11-12T05:00:00Z","v":267064,"vw":9.980849},{"c":11.705,"h":12.1793,"l":10.5001,"n":7037,"o":10.58,"t":"2024-11-13T05:00:00Z","v":813039,"vw":11.621061},{"c":11.32,"h":12.04,"l":11.225,"n":3619,"o":12,"t":"2024-11-14T05:00:00Z","v":321275,"vw":11.519788},{"c":10.04,"h":10.5632,"l":10,"n":2475,"o":10.5,"t":"2024-11-15T05:00:00Z","v":304311,"vw":10.195278},{"c":10.635,"h":10.77,"l":10.1,"n":3131,"o":10.44,"t":"2024-11-18T05:00:00Z","v":361313,"vw":10.577049},{"c":10.82,"h":10.98,"l":10.38,"n":2363,"o":10.38,"t":"2024-11-19T05:00:00Z","v":173540,"vw":10.6951},{"c":10.33,"h":10.49,"l":10.08,"n":2182,"o":10.48,"t":"2024-11-20T05:00:00Z","v":215515,"vw":10.267222},{"c":10.18,"h":10.2498,"l":9.99,"n":2372,"o":10.05,"t":"2024-11-21T05:00:00Z","v":231854,"vw":10.112891},{"c":10.11,"h":10.27,"l":9.89,"n":3065,"o":9.9,"t":"2024-11-22T05:00:00Z","v":243444,"vw":10.128325},{"c":11.03,"h":11.4,"l":10.63,"n":2944,"o":10.75,"t":"2024-11-25T05:00:00Z","v":228751,"vw":10.991395},{"c":11.05,"h":11.21,"l":10.75,"n":3322,"o":11.21,"t":"2024-11-26T05:00:00Z","v":252608,"vw":10.977631},{"c":11.58,"h":11.77,"l":11.2608,"n":1600,"o":11.27,"t":"2024-11-27T05:00:00Z","v":119187,"vw":11.460181},{"c":11.69,"h":11.74,"l":11.41,"n":1242,"o":11.53,"t":"2024-11-29T05:00:00Z","v":130299,"vw":11.559612},{"c":11.72,"h":12.17,"l":11.69,"n":3779,"o":11.69,"t":"2024-12-02T05:00:00Z","v":257105,"vw":11.935973},{"c":11.95,"h":12.19,"l":11.7,"n":3067,"o":11.7,"t":"2024-12-03T05:00:00Z","v":376109,"vw":11.937259},{"c":11.45,"h":11.75,"l":11.06,"n":3089,"o":11.75,"t":"2024-12-04T05:00:00Z","v":287618,"vw":11.387916},{"c":11,"h":11.24,"l":10.84,"n":3396,"o":10.95,"t":"2024-12-05T05:00:00Z","v":265722,"vw":11.054546},{"c":11.1,"h":11.3,"l":10.76,"n":3116,"o":10.92,"t":"2024-12-06T05:00:00Z","v":317531,"vw":11.087382},{"c":10.84,"h":11.13,"l":10.81,"n":2913,"o":10.9,"t":"2024-12-09T05:00:00Z","v":172060,"vw":10.974385},{"c":11.2,"h":11.59,"l":11,"n":3154,"o":11.12,"t":"2024-12-10T05:00:00Z","v":234596,"vw":11.237467},{"c":10.43,"h":10.81,"l":10.38,"n":3472,"o":10.67,"t":"2024-12-11T05:00:00Z","v":215183,"vw":10.543485},{"c":10.375,"h":10.7,"l":10.3,"n":3250,"o":10.42,"t":"2024-12-12T05:00:00Z","v":201374,"vw":10.450278},{"c":11.76,"h":11.9755,"l":11.53,"n":3463,"o":11.64,"t":"2024-12-13T05:00:00Z","v":392231,"vw":11.760754},{"c":12.1,"h":12.275,"l":11.61,"n":4264,"o":11.61,"t":"2024-12-16T05:00:00Z","v":339482,"vw":12.094396},{"c":12.51,"h":12.7,"l":12.26,"n":3112,"o":12.7,"t":"2024-12-17T05:00:00Z","v":244402,"vw":12.500517},{"c":12.25,"h":13.7368,"l":12.2,"n":8473,"o":13.1,"t":"2024-12-18T05:00:00Z","v":863381,"vw":12.981179},{"c":16.76,"h":19.1489,"l":14.35,"n":37219,"o":18.68,"t":"2024-12-19T05:00:00Z","v":3986857,"vw":16.609232},{"c":14.63,"h":15.67,"l":13.7,"n":15580,"o":14.96,"t":"2024-12-20T05:00:00Z","v":1930187,"vw":14.536742},{"c":17.23,"h":17.49,"l":15.4,"n":17567,"o":15.72,"t":"2024-12-23T05:00:00Z","v":1176434,"vw":16.393031},{"c":17.02,"h":17.635,"l":16.01,"n":5263,"o":16.28,"t":"2024-12-24T05:00:00Z","v":386309,"vw":17.007239},{"c":18.29,"h":18.7,"l":16.8,"n":10131,"o":17.05,"t":"2024-12-26T05:00:00Z","v":646318,"vw":18.190411},{"c":17.53,"h":18.29,"l":17.01,"n":5994,"o":18.29,"t":"2024-12-27T05:00:00Z","v":520708,"vw":17.602556},{"c":21.04,"h":22,"l":18.2,"n":13377,"o":18.32,"t":"2024-12-30T05:00:00Z","v":1233339,"vw":20.815964},{"c":19.8,"h":21.4299,"l":19.8,"n":5279,"o":21.39,"t":"2024-12-31T05:00:00Z","v":462659,"vw":20.295888},{"c":20.61,"h":21.88,"l":20.01,"n":5960,"o":20.81,"t":"2025-01-02T05:00:00Z","v":613510,"vw":20.864386},{"c":20.12,"h":20.93,"l":19.56,"n":4034,"o":20.1,"t":"2025-01-03T05:00:00Z","v":295785,"vw":20.212562},{"c":18.96,"h":20.7982,"l":18.8632,"n":5995,"o":19.65,"t":"2025-01-06T05:00:00Z","v":490752,"vw":19.672055},{"c":17.9,"h":18.91,"l":17.79,"n":5830,"o":18.91,"t":"2025-01-07T05:00:00Z","v":841453,"vw":18.284611},{"c":17.18,"h":17.87,"l":16.95,"n":4816,"o":17.79,"t":"2025-01-08T05:00:00Z","v":419461,"vw":17.331733},{"c":17.18,"h":17.18,"l":17.18,"n":0,"o":17.18,"t":"2025-01-10T05:00:00Z","v":0,"vw":0},{"c":17.18,"h":17.18,"l":17.18,"n":0,"o":17.18,"t":"2025-01-13T05:00:00Z","v":0,"vw":0},{"c":16.98,"h":17.67,"l":15.7,"n":9995,"o":16.19,"t":"2025-01-14T05:00:00Z","v":1318823,"vw":16.856875},{"c":17.1,"h":17.34,"l":16.531,"n":5879,"o":16.69,"t":"2025-01-15T05:00:00Z","v":716945,"vw":17.133135},{"c":16.67,"h":17.38,"l":16.21,"n":3546,"o":17.35,"t":"2025-01-16T05:00:00Z","v":543737,"vw":16.672929},{"c":17.3,"h":17.6522,"l":15.92,"n":5174,"o":15.92,"t":"2025-01-17T05:00:00Z","v":535033,"vw":17.14016},{"c":18.04,"h":18.93,"l":17.82,"n":5025,"o":18.54,"t":"2025-01-21T05:00:00Z","v":554754,"vw":18.081954},{"c":17.58,"h":17.95,"l":17.01,"n":2751,"o":17.07,"t":"2025-01-22T05:00:00Z","v":361171,"vw":17.626369},{"c":18.02,"h":18.1778,"l":17.01,"n":3135,"o":17.79,"t":"2025-01-23T05:00:00Z","v":174339,"vw":17.87908},{"c":18.27,"h":18.6,"l":18.01,"n":2686,"o":18.55,"t":"2025-01-24T05:00:00Z","v":167587,"vw":18.404102},{"c":17.88,"h":18.5424,"l":17.65,"n":2467,"o":17.9,"t":"2025-01-27T05:00:00Z","v":258980,"vw":17.967445},{"c":18.32,"h":18.42,"l":17.7,"n":2546,"o":17.88,"t":"2025-01-28T05:00:00Z","v":241132,"vw":18.258712},{"c":19.55,"h":19.8,"l":18.51,"n":6948,"o":18.8,"t":"2025-01-29T05:00:00Z","v":611127,"vw":19.244481},{"c":19.52,"h":20.2,"l":19.2,"n":4025,"o":19.2,"t":"2025-01-30T05:00:00Z","v":295743,"vw":19.740994},{"c":20.14,"h":21,"l":19.6658,"n":5692,"o":19.75,"t":"2025-01-31T05:00:00Z","v":387586,"vw":20.227221},{"c":20.06,"h":20.3372,"l":19.35,"n":4117,"o":19.4,"t":"2025-02-03T05:00:00Z","v":300876,"vw":19.940552},{"c":20.4,"h":20.58,"l":19.95,"n":3521,"o":20.15,"t":"2025-02-04T05:00:00Z","v":244220,"vw":20.403308},{"c":18.82,"h":19.47,"l":18.3,"n":4603,"o":19.08,"t":"2025-02-05T05:00:00Z","v":394562,"vw":18.842901},{"c":18.69,"h":19.08,"l":18.2,"n":2608,"o":18.7,"t":"2025-02-06T05:00:00Z","v":172306,"vw":18.701525},{"c":19.49,"h":20.41,"l":19.25,"n":3337,"o":19.84,"t":"2025-02-07T05:00:00Z","v":334838,"vw":19.719139},{"c":18.68,"h":19.83,"l":18.4842,"n":3357,"o":19.6,"t":"2025-02-10T05:00:00Z","v":246364,"vw":18.985967},{"c":18.24,"h":18.59,"l":18,"n":2348,"o":18.5,"t":"2025-02-11T05:00:00Z","v":147999,"vw":18.335647},{"c":18.54,"h":18.72,"l":18.14,"n":3517,"o":18.37,"t":"2025-02-12T05:00:00Z","v":236092,"vw":18.443778},{"c":18.43,"h":18.54,"l":18,"n":2682,"o":18.36,"t":"2025-02-13T05:00:00Z","v":160664,"vw":18.335764},{"c":17.9,"h":18.4,"l":17.82,"n":4428,"o":18.23,"t":"2025-02-14T05:00:00Z","v":251639,"vw":18.054058},{"c":18,"h":18.49,"l":17.724,"n":2224,"o":18.26,"t":"2025-02-18T05:00:00Z","v":172137,"vw":18.10385},{"c":17.42,"h":18,"l":17.284,"n":2280,"o":18,"t":"2025-02-19T05:00:00Z","v":145438,"vw":17.515457},{"c":17.23,"h":17.4902,"l":16.7901,"n":2632,"o":17.48,"t":"2025-02-20T05:00:00Z","v":154324,"vw":17.081186},{"c":16.37,"h":17.23,"l":16.295,"n":2588,"o":17.15,"t":"2025-02-21T05:00:00Z","v":189429,"vw":16.59422},{"c":16.23,"h":16.7,"l":16.071,"n":2869,"o":16.61,"t":"2025-02-24T05:00:00Z","v":177271,"vw":16.365178},{"c":16.05,"h":16.17,"l":15.06,"n":4518,"o":16.17,"t":"2025-02-25T05:00:00Z","v":417623,"vw":15.653484},{"c":15.72,"h":16.625,"l":15.55,"n":4246,"o":15.55,"t":"2025-02-26T05:00:00Z","v":287397,"vw":16.019874},{"c":15.54,"h":16.3,"l":15.08,"n":4558,"o":16.3,"t":"2025-02-27T05:00:00Z","v":466197,"vw":15.664},{"c":17.15,"h":17.28,"l":15.96,"n":3517,"o":16.3,"t":"2025-02-28T05:00:00Z","v":460354,"vw":16.894701},{"c":15.41,"h":16.08,"l":15.17,"n":8376,"o":15.8,"t":"2025-03-03T05:00:00Z","v":1139613,"vw":15.460613},{"c":14.71,"h":15.0579,"l":14,"n":4152,"o":14.24,"t":"2025-03-04T05:00:00Z","v":407157,"vw":14.448309},{"c":14.82,"h":15.15,"l":14.5,"n":3456,"o":15.01,"t":"2025-03-05T05:00:00Z","v":291752,"vw":14.825797},{"c":13.68,"h":14.36,"l":13.51,"n":4410,"o":14.12,"t":"2025-03-06T05:00:00Z","v":356335,"vw":13.829198},{"c":13.47,"h":13.675,"l":12.894,"n":3928,"o":13.26,"t":"2025-03-07T05:00:00Z","v":498057,"vw":13.290607},{"c":13.07,"h":13.3,"l":12.4019,"n":4513,"o":12.92,"t":"2025-03-10T04:00:00Z","v":434716,"vw":12.933093},{"c":13.28,"h":13.54,"l":12.51,"n":6288,"o":12.66,"t":"2025-03-11T04:00:00Z","v":487167,"vw":13.222463},{"c":13.45,"h":13.95,"l":13.3934,"n":5263,"o":13.66,"t":"2025-03-12T04:00:00Z","v":453933,"vw":13.598181},{"c":13.28,"h":13.56,"l":13.1418,"n":3989,"o":13.28,"t":"2025-03-13T04:00:00Z","v":298271,"vw":13.347191},{"c":13.55,"h":13.575,"l":13.14,"n":4282,"o":13.26,"t":"2025-03-14T04:00:00Z","v":329449,"vw":13.382093},{"c":13.19,"h":13.49,"l":13.19,"n":3263,"o":13.37,"t":"2025-03-17T04:00:00Z","v":210987,"vw":13.344007},{"c":13.16,"h":13.19,"l":12.94,"n":3478,"o":13.09,"t":"2025-03-18T04:00:00Z","v":279400,"vw":13.042639},{"c":13.54,"h":13.71,"l":13.015,"n":3692,"o":13.05,"t":"2025-03-19T04:00:00Z","v":297341,"vw":13.484629},{"c":13.675,"h":13.97,"l":13.64,"n":2924,"o":13.97,"t":"2025-03-20T04:00:00Z","v":200738,"vw":13.739892},{"c":13.94,"h":14.06,"l":13.6,"n":2796,"o":13.75,"t":"2025-03-21T04:00:00Z","v":270576,"vw":13.914088},{"c":14.39,"h":14.45,"l":14.051,"n":3041,"o":14.37,"t":"2025-03-24T04:00:00Z","v":232837,"vw":14.259959},{"c":14.11,"h":14.29,"l":13.9401,"n":2442,"o":14.29,"t":"2025-03-25T04:00:00Z","v":187291,"vw":14.11074},{"c":13.85,"h":14.1,"l":13.71,"n":2709,"o":13.97,"t":"2025-03-26T04:00:00Z","v":206106,"vw":13.898778},{"c":13.3,"h":13.78,"l":13.18,"n":3412,"o":13.67,"t":"2025-03-27T04:00:00Z","v":254666,"vw":13.397471},{"c":12.11,"h":12.99,"l":11.97,"n":4788,"o":12.99,"t":"2025-03-28T04:00:00Z","v":352363,"vw":12.235412},{"c":12.48,"h":12.58,"l":11.875,"n":3799,"o":12.18,"t":"2025-03-31T04:00:00Z","v":309646,"vw":12.290706},{"c":11.9,"h":12.17,"l":11.8,"n":3037,"o":12.08,"t":"2025-04-01T04:00:00Z","v":259575,"vw":11.964574},{"c":11.82,"h":12.14,"l":11.735,"n":2029,"o":11.8,"t":"2025-04-02T04:00:00Z","v":167748,"vw":11.931541},{"c":11.6,"h":11.79,"l":11.51,"n":2316,"o":11.53,"t":"2025-04-03T04:00:00Z","v":169313,"vw":11.638016},{"c":10.57,"h":11.1453,"l":10.35,"n":3240,"o":11.06,"t":"2025-04-04T04:00:00Z","v":356442,"vw":10.622751},{"c":10.4,"h":10.96,"l":9.61,"n":3749,"o":9.87,"t":"2025-04-07T04:00:00Z","v":344088,"vw":10.294975},{"c":10.03,"h":11.3046,"l":9.85,"n":3769,"o":11.29,"t":"2025-04-08T04:00:00Z","v":281015,"vw":10.411779},{"c":11.08,"h":11.25,"l":9.665,"n":4518,"o":9.79,"t":"2025-04-09T04:00:00Z","v":402748,"vw":10.544997},{"c":10.4,"h":11,"l":10.21,"n":2560,"o":10.77,"t":"2025-04-10T04:00:00Z","v":145424,"vw":10.481058},{"c":10.14,"h":10.29,"l":9.75,"n":2985,"o":9.95,"t":"2025-04-11T04:00:00Z","v":279038,"vw":9.973283},{"c":10.74,"h":11.1194,"l":10.3101,"n":2429,"o":10.63,"t":"2025-04-14T04:00:00Z","v":149455,"vw":10.695167},{"c":10.77,"h":11.33,"l":10.62,"n":3065,"o":10.79,"t":"2025-04-15T04:00:00Z","v":205645,"vw":10.815592},{"c":10.31,"h":10.6,"l":10.26,"n":1665,"o":10.53,"t":"2025-04-16T04:00:00Z","v":77418,"vw":10.376627},{"c":10.72,"h":10.8908,"l":10.46,"n":2628,"o":10.55,"t":"2025-04-17T04:00:00Z","v":155756,"vw":10.669478},{"c":10.28,"h":10.54,"l":10.11,"n":3246,"o":10.54,"t":"2025-04-21T04:00:00Z","v":247182,"vw":10.332131},{"c":10.86,"h":11.05,"l":10.4838,"n":2829,"o":10.54,"t":"2025-04-22T04:00:00Z","v":197358,"vw":10.840708},{"c":11.1,"h":11.56,"l":10.95,"n":2884,"o":10.95,"t":"2025-04-23T04:00:00Z","v":174381,"vw":11.225088},{"c":11.86,"h":11.95,"l":11.35,"n":2401,"o":11.45,"t":"2025-04-24T04:00:00Z","v":152400,"vw":11.75141},{"c":11.82,"h":11.98,"l":11.6293,"n":2083,"o":11.74,"t":"2025-04-25T04:00:00Z","v":124179,"vw":11.793481},{"c":11.415,"h":11.9313,"l":11.32,"n":2371,"o":11.7,"t":"2025-04-28T04:00:00Z","v":150171,"vw":11.512693},{"c":11.91,"h":12.03,"l":11.61,"n":3179,"o":11.75,"t":"2025-04-29T04:00:00Z","v":136868,"vw":11.854379},{"c":11.4,"h":11.51,"l":11.0303,"n":1635,"o":11.5,"t":"2025-04-30T04:00:00Z","v":92909,"vw":11.359819},{"c":11.94,"h":12.12,"l":11.73,"n":2658,"o":11.88,"t":"2025-05-01T04:00:00Z","v":188990,"vw":11.944233},{"c":12.05,"h":12.25,"l":12.01,"n":2654,"o":12.2,"t":"2025-05-02T04:00:00Z","v":164736,"vw":12.099034},{"c":11.3,"h":11.75,"l":11.241,"n":2696,"o":11.74,"t":"2025-05-05T04:00:00Z","v":195894,"vw":11.422083},{"c":10.88,"h":11.34,"l":10.77,"n":3268,"o":11.31,"t":"2025-05-06T04:00:00Z","v":224983,"vw":10.93312},{"c":11.05,"h":11.09,"l":10.93,"n":1901,"o":11,"t":"2025-05-07T04:00:00Z","v":124284,"vw":10.993718},{"c":11.41,"h":11.61,"l":11.02,"n":1371,"o":11.12,"t":"2025-05-08T04:00:00Z","v":74424,"vw":11.364663},{"c":10.97,"h":11.4936,"l":10.955,"n":2948,"o":11.34,"t":"2025-05-09T04:00:00Z","v":162639,"vw":11.097852},{"c":11.35,"h":11.4686,"l":11.12,"n":1351,"o":11.23,"t":"2025-05-12T04:00:00Z","v":98439,"vw":11.279431},{"c":11.91,"h":11.9843,"l":11.4001,"n":2918,"o":11.46,"t":"2025-05-13T04:00:00Z","v":215210,"vw":11.87133},{"c":11.54,"h":11.85,"l":11.32,"n":3277,"o":11.6,"t":"2025-05-14T04:00:00Z","v":435891,"vw":11.591492},{"c":11.95,"h":12.4,"l":11.5296,"n":3378,"o":12.03,"t":"2025-05-15T04:00:00Z","v":257747,"vw":11.871724},{"c":11.72,"h":11.72,"l":11.2,"n":5064,"o":11.39,"t":"2025-05-16T04:00:00Z","v":385694,"vw":11.586204},{"c":11.55,"h":11.58,"l":11.35,"n":2716,"o":11.35,"t":"2025-05-19T04:00:00Z","v":218915,"vw":11.506845},{"c":11.54,"h":11.6,"l":11.23,"n":3676,"o":11.4,"t":"2025-05-20T04:00:00Z","v":274614,"vw":11.451234},{"c":11.26,"h":11.29,"l":11,"n":5597,"o":11.21,"t":"2025-05-21T04:00:00Z","v":528267,"vw":11.177632},{"c":10.83,"h":11.045,"l":10.7767,"n":3140,"o":10.92,"t":"2025-05-22T04:00:00Z","v":322612,"vw":10.901641},{"c":10.85,"h":10.975,"l":10.6,"n":1322,"o":10.74,"t":"2025-05-23T04:00:00Z","v":106288,"vw":10.841372},{"c":10.97,"h":11.07,"l":10.6522,"n":4198,"o":10.72,"t":"2025-05-27T04:00:00Z","v":304548,"vw":10.948357},{"c":10.95,"h":11.26,"l":10.87,"n":2372,"o":11,"t":"2025-05-28T04:00:00Z","v":151971,"vw":10.980622},{"c":10.68,"h":10.7799,"l":10.6,"n":1475,"o":10.68,"t":"2025-05-29T04:00:00Z","v":107497,"vw":10.679015},{"c":10.64,"h":10.78,"l":10.4,"n":2194,"o":10.78,"t":"2025-05-30T04:00:00Z","v":176506,"vw":10.569747},{"c":10.38,"h":10.52,"l":10.23,"n":2351,"o":10.5,"t":"2025-06-02T04:00:00Z","v":169324,"vw":10.391838},{"c":10.55,"h":10.665,"l":10.41,"n":2258,"o":10.42,"t":"2025-06-03T04:00:00Z","v":124942,"vw":10.581458},{"c":11.46,"h":11.51,"l":11.0808,"n":2791,"o":11.23,"t":"2025-06-04T04:00:00Z","v":189480,"vw":11.405847},{"c":11.61,"h":11.8,"l":11.4601,"n":2594,"o":11.59,"t":"2025-06-05T04:00:00Z","v":179248,"vw":11.619272},{"c":11.79,"h":12,"l":11.59,"n":2152,"o":11.59,"t":"2025-06-06T04:00:00Z","v":110772,"vw":11.824241},{"c":11.85,"h":11.97,"l":11.55,"n":3774,"o":11.74,"t":"2025-06-09T04:00:00Z","v":248104,"vw":11.795423},{"c":12.71,"h":13.21,"l":11.97,"n":4162,"o":11.97,"t":"2025-06-10T04:00:00Z","v":355069,"vw":12.64525},{"c":11.87,"h":12.09,"l":11.77,"n":2903,"o":12.09,"t":"2025-06-11T04:00:00Z","v":262839,"vw":11.918136},{"c":12.16,"h":12.5,"l":11.9,"n":2853,"o":12.05,"t":"2025-06-12T04:00:00Z","v":214686,"vw":12.265045},{"c":11.78,"h":11.98,"l":11.7,"n":1429,"o":11.86,"t":"2025-06-13T04:00:00Z","v":123634,"vw":11.782327},{"c":12.3,"h":12.37,"l":12.0815,"n":2168,"o":12.12,"t":"2025-06-16T04:00:00Z","v":119003,"vw":12.268996},{"c":11.77,"h":12.065,"l":11.74,"n":2279,"o":12,"t":"2025-06-17T04:00:00Z","v":147713,"vw":11.853643},{"c":11.69,"h":11.85,"l":11.61,"n":2201,"o":11.71,"t":"2025-06-18T04:00:00Z","v":98466,"vw":11.716036},{"c":10.435,"h":11.06,"l":10.41,"n":4528,"o":11,"t":"2025-06-20T04:00:00Z","v":437949,"vw":10.597407},{"c":10.16,"h":10.25,"l":9.88,"n":3087,"o":10.25,"t":"2025-06-23T04:00:00Z","v":404124,"vw":10.04848},{"c":10.45,"h":10.52,"l":10.17,"n":1988,"o":10.22,"t":"2025-06-24T04:00:00Z","v":149989,"vw":10.426921},{"c":10.55,"h":10.63,"l":10.325,"n":1890,"o":10.48,"t":"2025-06-25T04:00:00Z","v":158245,"vw":10.511116},{"c":10.75,"h":10.8,"l":10.6,"n":1499,"o":10.66,"t":"2025-06-26T04:00:00Z","v":78267,"vw":10.732855},{"c":10.92,"h":11.12,"l":10.785,"n":2073,"o":10.86,"t":"2025-06-27T04:00:00Z","v":165213,"vw":10.986807},{"c":10.89,"h":11.1,"l":10.82,"n":1481,"o":10.82,"t":"2025-06-30T04:00:00Z","v":114123,"vw":10.947559},{"c":12.12,"h":12.5035,"l":11.72,"n":5561,"o":12,"t":"2025-07-01T04:00:00Z","v":473357,"vw":12.226867},{"c":10.86,"h":11.18,"l":10.81,"n":4175,"o":10.99,"t":"2025-07-02T04:00:00Z","v":384835,"vw":10.963749},{"c":10.68,"h":10.815,"l":10.56,"n":2005,"o":10.72,"t":"2025-07-03T04:00:00Z","v":208906,"vw":10.685315},{"c":10.53,"h":10.63,"l":10.32,"n":2549,"o":10.55,"t":"2025-07-07T04:00:00Z","v":202997,"vw":10.511264},{"c":10.45,"h":10.8648,"l":10.35,"n":3151,"o":10.8648,"t":"2025-07-08T04:00:00Z","v":235489,"vw":10.515838},{"c":10.51,"h":10.66,"l":10.3795,"n":2516,"o":10.41,"t":"2025-07-09T04:00:00Z","v":174166,"vw":10.553077},{"c":11.02,"h":11.04,"l":10.725,"n":1630,"o":10.75,"t":"2025-07-10T04:00:00Z","v":125460,"vw":10.909514},{"c":11.11,"h":11.22,"l":10.805,"n":2611,"o":11,"t":"2025-07-11T04:00:00Z","v":242492,"vw":11.097527},{"c":11.17,"h":11.32,"l":11.0282,"n":2095,"o":11.06,"t":"2025-07-14T04:00:00Z","v":182073,"vw":11.198939},{"c":10.96,"h":11.2239,"l":10.96,"n":1218,"o":11.19,"t":"2025-07-15T04:00:00Z","v":72191,"vw":11.050063},{"c":11.35,"h":11.39,"l":11.05,"n":1864,"o":11.24,"t":"2025-07-16T04:00:00Z","v":124242,"vw":11.253226},{"c":12.34,"h":12.69,"l":11.865,"n":6013,"o":12.18,"t":"2025-07-17T04:00:00Z","v":499830,"vw":12.363757},{"c":15.62,"h":16.07,"l":14.88,"n":24823,"o":15.4,"t":"2025-07-18T04:00:00Z","v":2032747,"vw":15.488704},{"c":14.65,"h":15.3,"l":14.6,"n":4861,"o":15.3,"t":"2025-07-21T04:00:00Z","v":425928,"vw":14.917328},{"c":15.08,"h":15.11,"l":14.45,"n":2635,"o":14.79,"t":"2025-07-22T04:00:00Z","v":188061,"vw":14.841622},{"c":16.09,"h":16.23,"l":15.6,"n":4259,"o":15.67,"t":"2025-07-23T04:00:00Z","v":310280,"vw":15.953845},{"c":16.98,"h":17.63,"l":16.8102,"n":3811,"o":16.86,"t":"2025-07-24T04:00:00Z","v":345352,"vw":17.077447},{"c":16.36,"h":16.6,"l":16.26,"n":2217,"o":16.58,"t":"2025-07-25T04:00:00Z","v":213377,"vw":16.436065},{"c":15.93,"h":16.22,"l":15.9,"n":2394,"o":16.18,"t":"2025-07-28T04:00:00Z","v":178304,"vw":15.986291},{"c":15.94,"h":16.23,"l":15.815,"n":3133,"o":16.09,"t":"2025-07-29T04:00:00Z","v":278768,"vw":15.975473},{"c":15.61,"h":16,"l":15.4,"n":2081,"o":15.9,"t":"2025-07-30T04:00:00Z","v":173042,"vw":15.697005},{"c":15.26,"h":15.6,"l":15.18,"n":1637,"o":15.48,"t":"2025-07-31T04:00:00Z","v":115918,"vw":15.356703},{"c":15.17,"h":15.4799,"l":14.89,"n":1818,"o":15.11,"t":"2025-08-01T04:00:00Z","v":166298,"vw":15.145667},{"c":15.43,"h":15.4862,"l":15.16,"n":1858,"o":15.33,"t":"2025-08-04T04:00:00Z","v":56817,"vw":15.368686},{"c":15.59,"h":15.715,"l":15.1272,"n":1682,"o":15.49,"t":"2025-08-05T04:00:00Z","v":93035,"vw":15.550331},{"c":15.66,"h":15.95,"l":15.55,"n":1674,"o":15.95,"t":"2025-08-06T04:00:00Z","v":76237,"vw":15.656218},{"c":15.29,"h":15.54,"l":15.2,"n":2378,"o":15.4,"t":"2025-08-07T04:00:00Z","v":177475,"vw":15.350776},{"c":15.03,"h":15.205,"l":14.93,"n":1615,"o":15.13,"t":"2025-08-08T04:00:00Z","v":86792,"vw":15.042571},{"c":14.7,"h":15,"l":14.65,"n":2110,"o":14.86,"t":"2025-08-11T04:00:00Z","v":109204,"vw":14.804398},{"c":14.85,"h":15.19,"l":14.775,"n":1789,"o":14.87,"t":"2025-08-12T04:00:00Z","v":126256,"vw":14.943908},{"c":15.19,"h":15.376,"l":15.02,"n":1130,"o":15.02,"t":"2025-08-13T04:00:00Z","v":87341,"vw":15.176169},{"c":15.86,"h":16.15,"l":15.65,"n":3151,"o":15.65,"t":"2025-08-14T04:00:00Z","v":287213,"vw":15.933409},{"c":16.25,"h":16.375,"l":16.05,"n":2540,"o":16.29,"t":"2025-08-15T04:00:00Z","v":226249,"vw":16.235913},{"c":15.93,"h":16.2292,"l":15.7,"n":1759,"o":16.05,"t":"2025-08-18T04:00:00Z","v":115872,"vw":15.992772},{"c":15.14,"h":15.5434,"l":15.1,"n":2718,"o":15.4,"t":"2025-08-19T04:00:00Z","v":193840,"vw":15.233089},{"c":15.01,"h":15.1,"l":14.676,"n":2165,"o":15.03,"t":"2025-08-20T04:00:00Z","v":150004,"vw":14.91558},{"c":15.17,"h":15.38,"l":14.98,"n":1396,"o":15.2,"t":"2025-08-21T04:00:00Z","v":110307,"vw":15.113812},{"c":15.81,"h":15.9099,"l":15.135,"n":2429,"o":15.24,"t":"2025-08-22T04:00:00Z","v":162295,"vw":15.742748},{"c":15.71,"h":16,"l":15.61,"n":1928,"o":15.89,"t":"2025-08-25T04:00:00Z","v":112407,"vw":15.757424},{"c":16,"h":16,"l":15.78,"n":1523,"o":15.86,"t":"2025-08-26T04:00:00Z","v":77355,"vw":15.902199},{"c":16.12,"h":16.27,"l":15.91,"n":2278,"o":16,"t":"2025-08-27T04:00:00Z","v":181545,"vw":16.10036},{"c":15.95,"h":16.1937,"l":15.855,"n":1799,"o":16.06,"t":"2025-08-28T04:00:00Z","v":98230,"vw":16.000975},{"c":13.83,"h":14.23,"l":13.52,"n":6044,"o":14.22,"t":"2025-08-29T04:00:00Z","v":457789,"vw":13.84255},{"c":13.12,"h":13.27,"l":12.81,"n":3622,"o":13.06,"t":"2025-09-02T04:00:00Z","v":335001,"vw":13.02855},{"c":12.88,"h":13.06,"l":12.66,"n":4377,"o":13.06,"t":"2025-09-03T04:00:00Z","v":366332,"vw":12.86189},{"c":13.52,"h":13.64,"l":13.1,"n":4111,"o":13.1,"t":"2025-09-04T04:00:00Z","v":318343,"vw":13.442435},{"c":14.39,"h":14.495,"l":13.99,"n":5267,"o":14,"t":"2025-09-05T04:00:00Z","v":379256,"vw":14.295158},{"c":14.55,"h":15,"l":14.145,"n":3406,"o":14.39,"t":"2025-09-08T04:00:00Z","v":312478,"vw":14.460799},{"c":15,"h":15.08,"l":14.56,"n":3329,"o":14.7,"t":"2025-09-09T04:00:00Z","v":296395,"vw":14.903157},{"c":15.56,"h":15.67,"l":15.23,"n":4442,"o":15.33,"t":"2025-09-10T04:00:00Z","v":373657,"vw":15.512863},{"c":15.37,"h":15.455,"l":15.2,"n":2727,"o":15.4,"t":"2025-09-11T04:00:00Z","v":165174,"vw":15.385384},{"c":14.82,"h":14.98,"l":14.67,"n":3059,"o":14.67,"t":"2025-09-12T04:00:00Z","v":185726,"vw":14.845122},{"c":15.46,"h":15.55,"l":15.12,"n":3226,"o":15.55,"t":"2025-09-15T04:00:00Z","v":163315,"vw":15.355064},{"c":15.6,"h":15.6642,"l":15.3504,"n":2799,"o":15.47,"t":"2025-09-16T04:00:00Z","v":211251,"vw":15.54274},{"c":15.07,"h":15.525,"l":14.9707,"n":2882,"o":15.35,"t":"2025-09-17T04:00:00Z","v":182191,"vw":15.21988},{"c":15.75,"h":16,"l":15.46,"n":4565,"o":15.54,"t":"2025-09-18T04:00:00Z","v":320292,"vw":15.764727},{"c":17.01,"h":17.13,"l":15.81,"n":9027,"o":15.93,"t":"2025-09-19T04:00:00Z","v":1303828,"vw":16.747433},{"c":16.85,"h":17.14,"l":16.44,"n":4960,"o":16.53,"t":"2025-09-22T04:00:00Z","v":328454,"vw":16.85624},{"c":16.31,"h":16.57,"l":16.25,"n":3642,"o":16.5,"t":"2025-09-23T04:00:00Z","v":281182,"vw":16.372517},{"c":16.26,"h":16.53,"l":16.22,"n":5354,"o":16.22,"t":"2025-09-24T04:00:00Z","v":172851,"vw":16.317033},{"c":16.31,"h":16.5,"l":16.1,"n":2382,"o":16.3,"t":"2025-09-25T04:00:00Z","v":132181,"vw":16.311786},{"c":15.86,"h":15.99,"l":15.601,"n":3038,"o":15.79,"t":"2025-09-26T04:00:00Z","v":124227,"vw":15.879917},{"c":16.02,"h":16.19,"l":15.895,"n":2459,"o":15.95,"t":"2025-09-29T04:00:00Z","v":138274,"vw":16.073401},{"c":16.11,"h":16.15,"l":15.6032,"n":3255,"o":15.73,"t":"2025-09-30T04:00:00Z","v":185758,"vw":16.006458},{"c":16.27,"h":16.46,"l":15.87,"n":4180,"o":15.95,"t":"2025-10-01T04:00:00Z","v":201560,"vw":16.297442},{"c":17.02,"h":17.0725,"l":16.6632,"n":2391,"o":16.8,"t":"2025-10-02T04:00:00Z","v":199843,"vw":16.946412},{"c":18.41,"h":18.98,"l":18.11,"n":6321,"o":18.23,"t":"2025-10-03T04:00:00Z","v":487493,"vw":18.456626},{"c":17.32,"h":17.645,"l":17.08,"n":4749,"o":17.44,"t":"2025-10-06T04:00:00Z","v":314442,"vw":17.389071},{"c":18.09,"h":18.4,"l":17.79,"n":5518,"o":17.79,"t":"2025-10-07T04:00:00Z","v":370886,"vw":18.024874},{"c":19.75,"h":19.978,"l":19.2779,"n":6939,"o":19.33,"t":"2025-10-08T04:00:00Z","v":693786,"vw":19.701268},{"c":19.53,"h":20.175,"l":19.4671,"n":4626,"o":19.75,"t":"2025-10-09T04:00:00Z","v":245659,"vw":19.829847},{"c":18.32,"h":19.1663,"l":18.1,"n":4714,"o":19.09,"t":"2025-10-10T04:00:00Z","v":262376,"vw":18.560808},{"c":18.14,"h":18.5641,"l":17.81,"n":3419,"o":18.32,"t":"2025-10-13T04:00:00Z","v":226693,"vw":18.294434},{"c":17.79,"h":17.98,"l":17.55,"n":4493,"o":17.79,"t":"2025-10-14T04:00:00Z","v":255661,"vw":17.790126},{"c":17.95,"h":18.09,"l":17.71,"n":2929,"o":17.8,"t":"2025-10-15T04:00:00Z","v":132025,"vw":17.939548},{"c":18.09,"h":18.5,"l":17.98,"n":3468,"o":18.26,"t":"2025-10-16T04:00:00Z","v":156776,"vw":18.252512},{"c":17.07,"h":17.29,"l":16.79,"n":4279,"o":17.26,"t":"2025-10-17T04:00:00Z","v":272808,"vw":17.063834},{"c":17.65,"h":17.82,"l":17.23,"n":3006,"o":17.24,"t":"2025-10-20T04:00:00Z","v":201873,"vw":17.592972},{"c":18.37,"h":18.94,"l":18.185,"n":5419,"o":18.55,"t":"2025-10-21T04:00:00Z","v":376030,"vw":18.428469},{"c":17.18,"h":17.66,"l":16.9,"n":3969,"o":17.63,"t":"2025-10-22T04:00:00Z","v":212042,"vw":17.160044},{"c":17.1,"h":17.42,"l":16.86,"n":3316,"o":16.86,"t":"2025-10-23T04:00:00Z","v":171241,"vw":17.086189},{"c":16.81,"h":17.1799,"l":16.79,"n":2791,"o":17.03,"t":"2025-10-24T04:00:00Z","v":136948,"vw":16.951867},{"c":16.71,"h":17.01,"l":16.5,"n":3469,"o":16.87,"t":"2025-10-27T04:00:00Z","v":166279,"vw":16.655798},{"c":16.73,"h":17.0006,"l":16.66,"n":2829,"o":16.74,"t":"2025-10-28T04:00:00Z","v":92352,"vw":16.736511},{"c":16.36,"h":16.73,"l":16.28,"n":3195,"o":16.73,"t":"2025-10-29T04:00:00Z","v":120757,"vw":16.442378},{"c":16.43,"h":16.52,"l":16.1,"n":2275,"o":16.36,"t":"2025-10-30T04:00:00Z","v":83591,"vw":16.400073},{"c":16.66,"h":16.91,"l":16.3765,"n":3064,"o":16.5,"t":"2025-10-31T04:00:00Z","v":146220,"vw":16.725735},{"c":16.11,"h":16.36,"l":15.71,"n":5508,"o":16.36,"t":"2025-11-03T05:00:00Z","v":281325,"vw":16.055257},{"c":15.59,"h":15.93,"l":15.58,"n":2692,"o":15.67,"t":"2025-11-04T05:00:00Z","v":117894,"vw":15.718075},{"c":15.54,"h":15.83,"l":15.46,"n":2872,"o":15.53,"t":"2025-11-05T05:00:00Z","v":135952,"vw":15.573069},{"c":14.93,"h":15.29,"l":14.8,"n":3749,"o":15.2,"t":"2025-11-06T05:00:00Z","v":227971,"vw":15.023745},{"c":14.61,"h":14.62,"l":14.1,"n":4622,"o":14.57,"t":"2025-11-07T05:00:00Z","v":268880,"vw":14.329957},{"c":15.21,"h":15.34,"l":15.015,"n":2616,"o":15.03,"t":"2025-11-10T05:00:00Z","v":141531,"vw":15.188723},{"c":15.53,"h":15.57,"l":15.19,"n":3441,"o":15.22,"t":"2025-11-11T05:00:00Z","v":180497,"vw":15.434748},{"c":15.7,"h":15.75,"l":15.325,"n":2365,"o":15.71,"t":"2025-11-12T05:00:00Z","v":113642,"vw":15.555747},{"c":14.92,"h":15.38,"l":14.7,"n":3834,"o":15.38,"t":"2025-11-13T05:00:00Z","v":207179,"vw":14.920613},{"c":14.77,"h":15.0323,"l":14.4182,"n":2288,"o":14.49,"t":"2025-11-14T05:00:00Z","v":129964,"vw":14.798399},{"c":15.09,"h":15.61,"l":15.05,"n":2928,"o":15.05,"t":"2025-11-17T05:00:00Z","v":142582,"vw":15.280956},{"c":14.89,"h":15.03,"l":14.56,"n":1892,"o":14.87,"t":"2025-11-18T05:00:00Z","v":106323,"vw":14.815605},{"c":14.85,"h":14.94,"l":14.56,"n":1323,"o":14.79,"t":"2025-11-19T05:00:00Z","v":76185,"vw":14.806939},{"c":14.32,"h":15.24,"l":14.32,"n":3390,"o":15.07,"t":"2025-11-20T05:00:00Z","v":170848,"vw":14.594676},{"c":15.37,"h":15.62,"l":14.69,"n":3059,"o":14.72,"t":"2025-11-21T05:00:00Z","v":200912,"vw":15.278494},{"c":15.62,"h":16,"l":15.1301,"n":4647,"o":15.31,"t":"2025-11-24T05:00:00Z","v":260229,"vw":15.651439},{"c":16.06,"h":16.31,"l":15.87,"n":3382,"o":16.19,"t":"2025-11-25T05:00:00Z","v":213532,"vw":16.059817},{"c":17.37,"h":17.79,"l":17.35,"n":6312,"o":17.52,"t":"2025-11-26T05:00:00Z","v":451941,"vw":17.52484},{"c":17.23,"h":17.57,"l":17.065,"n":3309,"o":17.55,"t":"2025-11-28T05:00:00Z","v":191863,"vw":17.261253},{"c":17,"h":17.65,"l":16.85,"n":3854,"o":17.2,"t":"2025-12-01T05:00:00Z","v":241184,"vw":17.127726},{"c":16.57,"h":16.95,"l":16.425,"n":4317,"o":16.67,"t":"2025-12-02T05:00:00Z","v":202823,"vw":16.606298},{"c":16.93,"h":17.22,"l":16.49,"n":2720,"o":16.49,"t":"2025-12-03T05:00:00Z","v":138602,"vw":16.892956},{"c":17.19,"h":17.52,"l":16.8001,"n":3166,"o":16.98,"t":"2025-12-04T05:00:00Z","v":212114,"vw":17.204384},{"c":17.87,"h":18.1539,"l":17.56,"n":3919,"o":17.56,"t":"2025-12-05T05:00:00Z","v":247878,"vw":17.878591},{"c":18.11,"h":18.36,"l":18,"n":3329,"o":18.1,"t":"2025-12-08T05:00:00Z","v":181239,"vw":18.150639},{"c":18.76,"h":19.28,"l":18.48,"n":4033,"o":18.66,"t":"2025-12-09T05:00:00Z","v":314561,"vw":18.89859},{"c":19.05,"h":19.28,"l":18.72,"n":3372,"o":18.82,"t":"2025-12-10T05:00:00Z","v":294948,"vw":18.982412},{"c":18.4,"h":18.625,"l":18.1,"n":2868,"o":18.47,"t":"2025-12-11T05:00:00Z","v":291797,"vw":18.454768},{"c":18.07,"h":18.51,"l":17.86,"n":3465,"o":18.44,"t":"2025-12-12T05:00:00Z","v":259459,"vw":18.184903},{"c":17.71,"h":18.13,"l":17.4808,"n":4200,"o":18.13,"t":"2025-12-15T05:00:00Z","v":259321,"vw":17.796354},{"c":18.29,"h":18.42,"l":17.96,"n":3236,"o":18.09,"t":"2025-12-16T05:00:00Z","v":164308,"vw":18.237107},{"c":18.7,"h":19.18,"l":18.42,"n":4722,"o":18.42,"t":"2025-12-17T05:00:00Z","v":603154,"vw":18.867277},{"c":18.6,"h":19.07,"l":18.485,"n":2833,"o":18.73,"t":"2025-12-18T05:00:00Z","v":158816,"vw":18.72646},{"c":19.48,"h":19.9,"l":18.95,"n":5150,"o":18.95,"t":"2025-12-19T05:00:00Z","v":437173,"vw":19.506556},{"c":19.42,"h":19.52,"l":19.145,"n":1944,"o":19.43,"t":"2025-12-22T05:00:00Z","v":149582,"vw":19.338346},{"c":19.19,"h":19.45,"l":19,"n":2443,"o":19.33,"t":"2025-12-23T05:00:00Z","v":104441,"vw":19.184933},{"c":19.4,"h":19.52,"l":19.3,"n":893,"o":19.33,"t":"2025-12-24T05:00:00Z","v":36280,"vw":19.422541},{"c":19.5,"h":19.6,"l":19.23,"n":2290,"o":19.44,"t":"2025-12-26T05:00:00Z","v":115443,"vw":19.426773},{"c":18.96,"h":19.055,"l":18.73,"n":3378,"o":19,"t":"2025-12-29T05:00:00Z","v":145682,"vw":18.935819},{"c":18.58,"h":19.05,"l":18.55,"n":2441,"o":19.05,"t":"2025-12-30T05:00:00Z","v":143448,"vw":18.658517},{"c":18.04,"h":18.62,"l":17.93,"n":3618,"o":18.24,"t":"2025-12-31T05:00:00Z","v":246017,"vw":18.15463},{"c":18.16,"h":18.455,"l":17.9,"n":4111,"o":18.29,"t":"2026-01-02T05:00:00Z","v":196491,"vw":18.106128},{"c":18.29,"h":18.73,"l":18.08,"n":3104,"o":18.26,"t":"2026-01-05T05:00:00Z","v":149603,"vw":18.267185},{"c":18.57,"h":18.65,"l":18.31,"n":2995,"o":18.31,"t":"2026-01-06T05:00:00Z","v":124826,"vw":18.522879},{"c":19.26,"h":19.5,"l":18.47,"n":3171,"o":18.47,"t":"2026-01-07T05:00:00Z","v":181185,"vw":19.110905},{"c":19.87,"h":20.39,"l":19.744,"n":3925,"o":19.77,"t":"2026-01-08T05:00:00Z","v":284631,"vw":19.948053},{"c":20.96,"h":21.5,"l":20.12,"n":5264,"o":20.12,"t":"2026-01-09T05:00:00Z","v":312079,"vw":20.991231},{"c":18.67,"h":19.35,"l":18.19,"n":8193,"o":19.35,"t":"2026-01-12T05:00:00Z","v":560170,"vw":18.533299},{"c":17.76,"h":18.46,"l":17.38,"n":5579,"o":18.46,"t":"2026-01-13T05:00:00Z","v":417404,"vw":17.715802},{"c":17.64,"h":17.82,"l":17.51,"n":3221,"o":17.64,"t":"2026-01-14T05:00:00Z","v":181017,"vw":17.633066},{"c":17.73,"h":18.024,"l":17.69,"n":3578,"o":17.96,"t":"2026-01-15T05:00:00Z","v":181974,"vw":17.788398},{"c":17.45,"h":17.67,"l":17.34,"n":2085,"o":17.56,"t":"2026-01-16T05:00:00Z","v":148251,"vw":17.497648},{"c":16.83,"h":17.15,"l":16.67,"n":5339,"o":17.1,"t":"2026-01-20T05:00:00Z","v":326301,"vw":16.901305},{"c":17.36,"h":17.375,"l":16.79,"n":5333,"o":16.81,"t":"2026-01-21T05:00:00Z","v":284732,"vw":17.207128},{"c":18.77,"h":19,"l":18.09,"n":3326,"o":18.09,"t":"2026-01-22T05:00:00Z","v":203329,"vw":18.576666},{"c":18.38,"h":18.7,"l":18.27,"n":2377,"o":18.7,"t":"2026-01-23T05:00:00Z","v":107966,"vw":18.42458},{"c":18.68,"h":18.72,"l":18.38,"n":2376,"o":18.38,"t":"2026-01-26T05:00:00Z","v":92304,"vw":18.620662},{"c":19.17,"h":19.34,"l":18.63,"n":3291,"o":18.78,"t":"2026-01-27T05:00:00Z","v":180685,"vw":19.077261},{"c":18.7,"h":19.205,"l":18.48,"n":2569,"o":19.19,"t":"2026-01-28T05:00:00Z","v":119489,"vw":18.690206},{"c":17.96,"h":18.49,"l":17.67,"n":3027,"o":18.34,"t":"2026-01-29T05:00:00Z","v":179875,"vw":17.948314},{"c":17.25,"h":18,"l":17.23,"n":5446,"o":17.71,"t":"2026-01-30T05:00:00Z","v":242245,"vw":17.411503},{"c":17.19,"h":17.355,"l":17,"n":3338,"o":17.25,"t":"2026-02-02T05:00:00Z","v":152492,"vw":17.198954},{"c":17.34,"h":17.61,"l":17.08,"n":3925,"o":17.32,"t":"2026-02-03T05:00:00Z","v":129759,"vw":17.248867},{"c":16.99,"h":17.37,"l":16.6001,"n":3483,"o":17.35,"t":"2026-02-04T05:00:00Z","v":136810,"vw":16.903782},{"c":16.08,"h":16.635,"l":16.01,"n":5839,"o":16.61,"t":"2026-02-05T05:00:00Z","v":292235,"vw":16.192124},{"c":15.95,"h":16.07,"l":15.55,"n":5609,"o":15.74,"t":"2026-02-06T05:00:00Z","v":283979,"vw":15.82247},{"c":16.78,"h":16.91,"l":16.55,"n":3705,"o":16.68,"t":"2026-02-09T05:00:00Z","v":217999,"vw":16.765363},{"c":17.99,"h":18.33,"l":17.51,"n":6367,"o":17.51,"t":"2026-02-10T05:00:00Z","v":338082,"vw":17.910169},{"c":18.3,"h":18.38,"l":17.92,"n":4027,"o":18.38,"t":"2026-02-11T05:00:00Z","v":214309,"vw":18.128814},{"c":16.89,"h":17.63,"l":16.8,"n":4742,"o":17.63,"t":"2026-02-12T05:00:00Z","v":254164,"vw":17.07891},{"c":16.67,"h":17.05,"l":16.5,"n":4148,"o":17.03,"t":"2026-02-13T05:00:00Z","v":144397,"vw":16.85586},{"c":16.85,"h":16.905,"l":16.57,"n":3876,"o":16.67,"t":"2026-02-17T05:00:00Z","v":170965,"vw":16.791516},{"c":17.04,"h":17.3,"l":16.98,"n":3116,"o":17.09,"t":"2026-02-18T05:00:00Z","v":183660,"vw":17.118212},{"c":16.91,"h":16.96,"l":16.71,"n":2152,"o":16.88,"t":"2026-02-19T05:00:00Z","v":71966,"vw":16.863843},{"c":16.88,"h":16.98,"l":16.7,"n":4030,"o":16.89,"t":"2026-02-20T05:00:00Z","v":168430,"vw":16.837149},{"c":16.68,"h":16.74,"l":16.38,"n":3086,"o":16.59,"t":"2026-02-23T05:00:00Z","v":146758,"vw":16.561736},{"c":16.52,"h":16.55,"l":16.27,"n":3096,"o":16.3,"t":"2026-02-24T05:00:00Z","v":165467,"vw":16.458465},{"c":16.91,"h":17.16,"l":16.74,"n":4178,"o":16.74,"t":"2026-02-25T05:00:00Z","v":204115,"vw":16.910811},{"c":16.92,"h":17.25,"l":16.36,"n":3772,"o":17.15,"t":"2026-02-26T05:00:00Z","v":206267,"vw":16.762264},{"c":15.85,"h":16.085,"l":15.4,"n":6454,"o":15.8,"t":"2026-02-27T05:00:00Z","v":366718,"vw":15.766613},{"c":14.51,"h":14.965,"l":14.37,"n":6918,"o":14.8,"t":"2026-03-02T05:00:00Z","v":592835,"vw":14.567467},{"c":14.55,"h":14.61,"l":13.4512,"n":10728,"o":13.96,"t":"2026-03-03T05:00:00Z","v":892882,"vw":14.128061},{"c":14.58,"h":14.75,"l":14.41,"n":5115,"o":14.54,"t":"2026-03-04T05:00:00Z","v":332861,"vw":14.577478},{"c":15.68,"h":15.72,"l":15,"n":9871,"o":15.16,"t":"2026-03-05T05:00:00Z","v":664819,"vw":15.482355},{"c":15.85,"h":16.34,"l":15.66,"n":6292,"o":15.86,"t":"2026-03-06T05:00:00Z","v":296445,"vw":15.982732},{"c":15.43,"h":15.49,"l":14.91,"n":4453,"o":15.19,"t":"2026-03-09T04:00:00Z","v":214936,"vw":15.210856},{"c":15.74,"h":16.03,"l":15.45,"n":4979,"o":15.51,"t":"2026-03-10T04:00:00Z","v":258075,"vw":15.80363},{"c":15.63,"h":15.77,"l":15.4,"n":2073,"o":15.56,"t":"2026-03-11T04:00:00Z","v":91613,"vw":15.572204},{"c":15.07,"h":15.33,"l":15.02,"n":3126,"o":15.32,"t":"2026-03-12T04:00:00Z","v":130773,"vw":15.120043},{"c":14.55,"h":15.07,"l":14.5,"n":4230,"o":14.94,"t":"2026-03-13T04:00:00Z","v":253774,"vw":14.723643},{"c":14.63,"h":14.8264,"l":14.49,"n":2535,"o":14.57,"t":"2026-03-16T04:00:00Z","v":144718,"vw":14.648387},{"c":14.53,"h":14.68,"l":14.385,"n":2749,"o":14.56,"t":"2026-03-17T04:00:00Z","v":174606,"vw":14.504698},{"c":14.63,"h":14.8,"l":14.55,"n":3189,"o":14.65,"t":"2026-03-18T04:00:00Z","v":311791,"vw":14.650737},{"c":14.78,"h":14.81,"l":14.33,"n":2135,"o":14.42,"t":"2026-03-19T04:00:00Z","v":145369,"vw":14.541294},{"c":14.36,"h":14.89,"l":14.23,"n":2642,"o":14.7,"t":"2026-03-20T04:00:00Z","v":259349,"vw":14.496571},{"c":14.02,"h":14.93,"l":14.02,"n":8661,"o":14.8,"t":"2026-03-23T04:00:00Z","v":1235972,"vw":14.183536},{"c":14.32,"h":14.42,"l":14.07,"n":3218,"o":14.08,"t":"2026-03-24T04:00:00Z","v":239677,"vw":14.2782},{"c":15.65,"h":15.89,"l":15.06,"n":5153,"o":15.06,"t":"2026-03-25T04:00:00Z","v":318130,"vw":15.657416},{"c":14.86,"h":15.56,"l":14.75,"n":2948,"o":15.56,"t":"2026-03-26T04:00:00Z","v":124716,"vw":15.000629},{"c":14.36,"h":14.63,"l":14.255,"n":2919,"o":14.63,"t":"2026-03-27T04:00:00Z","v":177095,"vw":14.358396},{"c":14.37,"h":14.8399,"l":14.31,"n":3496,"o":14.73,"t":"2026-03-30T04:00:00Z","v":178688,"vw":14.486805},{"c":15.38,"h":15.41,"l":14.72,"n":3452,"o":14.72,"t":"2026-03-31T04:00:00Z","v":209479,"vw":15.176548},{"c":15.8,"h":16.5,"l":15.77,"n":5644,"o":15.78,"t":"2026-04-01T04:00:00Z","v":464883,"vw":16.072751},{"c":14.81,"h":15.27,"l":14.74,"n":3221,"o":15,"t":"2026-04-02T04:00:00Z","v":173207,"vw":14.885725},{"c":14.87,"h":15.07,"l":14.76,"n":3322,"o":14.81,"t":"2026-04-06T04:00:00Z","v":102783,"vw":14.895278},{"c":13.685,"h":13.99,"l":13.3,"n":7217,"o":13.88,"t":"2026-04-07T04:00:00Z","v":447971,"vw":13.647518},{"c":13.92,"h":14.4099,"l":13.79,"n":4168,"o":14.09,"t":"2026-04-08T04:00:00Z","v":344980,"vw":14.01144},{"c":14.55,"h":15,"l":14.1,"n":5925,"o":14.17,"t":"2026-04-09T04:00:00Z","v":344864,"vw":14.541815},{"c":15,"h":15.28,"l":14.85,"n":3917,"o":14.93,"t":"2026-04-10T04:00:00Z","v":201470,"vw":15.007055},{"c":14.7,"h":14.85,"l":14.33,"n":5023,"o":14.85,"t":"2026-04-13T04:00:00Z","v":300546,"vw":14.570704},{"c":14.61,"h":14.67,"l":14.38,"n":3910,"o":14.48,"t":"2026-04-14T04:00:00Z","v":239242,"vw":14.546426},{"c":15.75,"h":15.89,"l":15.48,"n":4070,"o":15.48,"t":"2026-04-15T04:00:00Z","v":315736,"vw":15.702346},{"c":16.09,"h":16.26,"l":15.9011,"n":3837,"o":16.11,"t":"2026-04-16T04:00:00Z","v":229533,"vw":16.072702},{"c":16.46,"h":16.79,"l":16.29,"n":3475,"o":16.29,"t":"2026-04-17T04:00:00Z","v":164258,"vw":16.560707},{"c":16.61,"h":16.8881,"l":16.5,"n":4014,"o":16.61,"t":"2026-04-20T04:00:00Z","v":224130,"vw":16.718902},{"c":16.18,"h":16.59,"l":16.16,"n":3394,"o":16.55,"t":"2026-04-21T04:00:00Z","v":164640,"vw":16.305354},{"c":15.74,"h":16,"l":15.6346,"n":2921,"o":15.98,"t":"2026-04-22T04:00:00Z","v":230376,"vw":15.760907},{"c":15.5,"h":15.76,"l":15.215,"n":5495,"o":15.6,"t":"2026-04-23T04:00:00Z","v":292063,"vw":15.557888},{"c":15.51,"h":15.605,"l":15.34,"n":2404,"o":15.6,"t":"2026-04-24T04:00:00Z","v":87782,"vw":15.490527},{"c":15.33,"h":15.55,"l":15.28,"n":2344,"o":15.36,"t":"2026-04-27T04:00:00Z","v":105130,"vw":15.360806},{"c":15.22,"h":15.46,"l":15.15,"n":2075,"o":15.3,"t":"2026-04-28T04:00:00Z","v":80619,"vw":15.214333},{"c":15.55,"h":15.7,"l":15.47,"n":3295,"o":15.67,"t":"2026-04-29T04:00:00Z","v":152293,"vw":15.562273},{"c":15.67,"h":15.73,"l":15.19,"n":2811,"o":15.35,"t":"2026-04-30T04:00:00Z","v":123134,"vw":15.558661},{"c":15.74,"h":15.89,"l":15.6101,"n":4371,"o":15.85,"t":"2026-05-01T04:00:00Z","v":147912,"vw":15.771179},{"c":16,"h":16.06,"l":15.6181,"n":4615,"o":15.71,"t":"2026-05-04T04:00:00Z","v":173271,"vw":15.946699},{"c":15.79,"h":16,"l":15.625,"n":2347,"o":15.9,"t":"2026-05-05T04:00:00Z","v":83870,"vw":15.759928},{"c":15.81,"h":15.82,"l":15.35,"n":4861,"o":15.6,"t":"2026-05-06T04:00:00Z","v":221160,"vw":15.641627},{"c":14.8,"h":15.61,"l":14.72,"n":3818,"o":15.61,"t":"2026-05-07T04:00:00Z","v":201757,"vw":14.902231},{"c":14.74,"h":14.77,"l":14.51,"n":2527,"o":14.72,"t":"2026-05-08T04:00:00Z","v":100794,"vw":14.665267},{"c":14.51,"h":14.78,"l":14.5,"n":2887,"o":14.63,"t":"2026-05-11T04:00:00Z","v":139266,"vw":14.629992},{"c":14.44,"h":14.485,"l":14.3204,"n":3204,"o":14.48,"t":"2026-05-12T04:00:00Z","v":144682,"vw":14.417797},{"c":14.73,"h":14.77,"l":14.54,"n":2771,"o":14.62,"t":"2026-05-13T04:00:00Z","v":159782,"vw":14.698072},{"c":15.08,"h":15.31,"l":14.7,"n":5616,"o":14.86,"t":"2026-05-14T04:00:00Z","v":285658,"vw":15.116915},{"c":14.99,"h":15.08,"l":14.87,"n":2924,"o":15.08,"t":"2026-05-15T04:00:00Z","v":162036,"vw":14.962163},{"c":14.64,"h":14.91,"l":14.49,"n":3433,"o":14.86,"t":"2026-05-18T04:00:00Z","v":163884,"vw":14.73686},{"c":14.55,"h":14.66,"l":14.42,"n":3642,"o":14.46,"t":"2026-05-19T04:00:00Z","v":140148,"vw":14.549244},{"c":14.52,"h":14.535,"l":14.3,"n":4232,"o":14.35,"t":"2026-05-20T04:00:00Z","v":207825,"vw":14.424464},{"c":14.98,"h":15.02,"l":14.63,"n":3380,"o":14.63,"t":"2026-05-21T04:00:00Z","v":144358,"vw":14.861559},{"c":15.2,"h":15.37,"l":15.08,"n":3444,"o":15.11,"t":"2026-05-22T04:00:00Z","v":115576,"vw":15.250716},{"c":14.9,"h":15.11,"l":14.76,"n":3061,"o":15.11,"t":"2026-05-26T04:00:00Z","v":122201,"vw":14.902444},{"c":14.66,"h":14.79,"l":14.61,"n":1910,"o":14.71,"t":"2026-05-27T04:00:00Z","v":193888,"vw":14.701533},{"c":14.76,"h":14.84,"l":14.4545,"n":1909,"o":14.63,"t":"2026-05-28T04:00:00Z","v":231980,"vw":14.703391},{"c":15.4,"h":15.55,"l":15.08,"n":2774,"o":15.08,"t":"2026-05-29T04:00:00Z","v":291336,"vw":15.368982},{"c":14.86,"h":15.2176,"l":14.76,"n":3197,"o":15.19,"t":"2026-06-01T04:00:00Z","v":153782,"vw":14.922517},{"c":14.52,"h":14.775,"l":14.34,"n":4057,"o":14.71,"t":"2026-06-02T04:00:00Z","v":178642,"vw":14.478714},{"c":14.52,"h":14.55,"l":14.27,"n":2718,"o":14.4,"t":"2026-06-03T04:00:00Z","v":108716,"vw":14.45387},{"c":14.93,"h":15.12,"l":14.56,"n":3944,"o":14.56,"t":"2026-06-04T04:00:00Z","v":144271,"vw":14.909905},{"c":13.95,"h":14.81,"l":13.7,"n":4921,"o":14.73,"t":"2026-06-05T04:00:00Z","v":260752,"vw":14.134827},{"c":13.8,"h":14.2981,"l":13.75,"n":3735,"o":14.11,"t":"2026-06-08T04:00:00Z","v":181589,"vw":13.838617},{"c":14.28,"h":14.51,"l":13.875,"n":3854,"o":14.19,"t":"2026-06-09T04:00:00Z","v":173720,"vw":14.250437},{"c":13.8,"h":14.26,"l":13.78,"n":2645,"o":13.99,"t":"2026-06-10T04:00:00Z","v":142273,"vw":13.939034},{"c":14.12,"h":14.155,"l":13.74,"n":3310,"o":13.8,"t":"2026-06-11T04:00:00Z","v":104305,"vw":13.906654},{"c":13.93,"h":14.04,"l":13.8,"n":3048,"o":13.98,"t":"2026-06-12T04:00:00Z","v":116379,"vw":13.909869},{"c":13.76,"h":14.02,"l":13.75,"n":2408,"o":13.89,"t":"2026-06-15T04:00:00Z","v":123971,"vw":13.908798},{"c":13.75,"h":13.87,"l":13.675,"n":2536,"o":13.83,"t":"2026-06-16T04:00:00Z","v":124894,"vw":13.737707},{"c":13.97,"h":14.43,"l":13.8701,"n":3489,"o":13.88,"t":"2026-06-17T04:00:00Z","v":151449,"vw":14.149773},{"c":14.37,"h":14.57,"l":14.19,"n":2793,"o":14.35,"t":"2026-06-18T04:00:00Z","v":126049,"vw":14.317486},{"c":15.5,"h":15.66,"l":14.95,"n":6164,"o":14.95,"t":"2026-06-22T04:00:00Z","v":400444,"vw":15.406003},{"c":15.38,"h":15.56,"l":15.05,"n":4438,"o":15.05,"t":"2026-06-23T04:00:00Z","v":138908,"vw":15.381534},{"c":15.55,"h":15.875,"l":15.36,"n":3209,"o":15.45,"t":"2026-06-24T04:00:00Z","v":151039,"vw":15.649696},{"c":14.5,"h":14.67,"l":14.21,"n":6817,"o":14.49,"t":"2026-06-25T04:00:00Z","v":332876,"vw":14.527554},{"c":13.19,"h":13.35,"l":13.05,"n":5988,"o":13.17,"t":"2026-06-26T04:00:00Z","v":421717,"vw":13.191556},{"c":13.61,"h":13.64,"l":13.385,"n":3913,"o":13.44,"t":"2026-06-29T04:00:00Z","v":150837,"vw":13.529329},{"c":13.53,"h":13.69,"l":13.47,"n":3026,"o":13.63,"t":"2026-06-30T04:00:00Z","v":114351,"vw":13.557455},{"c":14.09,"h":14.4,"l":13.94,"n":4508,"o":14,"t":"2026-07-01T04:00:00Z","v":247735,"vw":14.157574},{"c":14.38,"h":14.59,"l":14.0701,"n":4217,"o":14.21,"t":"2026-07-02T04:00:00Z","v":191699,"vw":14.311298},{"c":14.33,"h":14.485,"l":14.245,"n":2716,"o":14.42,"t":"2026-07-06T04:00:00Z","v":107136,"vw":14.349351},{"c":14.29,"h":14.5,"l":14,"n":5568,"o":14.275,"t":"2026-07-07T04:00:00Z","v":211486,"vw":14.339141},{"c":14.8,"h":15,"l":13.67,"n":7941,"o":13.86,"t":"2026-07-08T04:00:00Z","v":501178,"vw":14.430778},{"c":14.83,"h":14.86,"l":14.63,"n":3423,"o":14.73,"t":"2026-07-09T04:00:00Z","v":223593,"vw":14.782652},{"c":15.44,"h":15.733,"l":15.24,"n":4954,"o":15.48,"t":"2026-07-10T04:00:00Z","v":292535,"vw":15.40795},{"c":16.22,"h":16.49,"l":16.05,"n":5726,"o":16.21,"t":"2026-07-13T04:00:00Z","v":342659,"vw":16.232327},{"c":16.74,"h":16.79,"l":16.43,"n":5258,"o":16.5,"t":"2026-07-14T04:00:00Z","v":270626,"vw":16.690725},{"c":18.24,"h":18.33,"l":17.53,"n":8764,"o":17.54,"t":"2026-07-15T04:00:00Z","v":488655,"vw":18.0644},{"c":17.86,"h":19.355,"l":17.7,"n":17019,"o":19.11,"t":"2026-07-16T04:00:00Z","v":950732,"vw":18.50219},{"c":17.32,"h":17.56,"l":16.33,"n":7439,"o":16.48,"t":"2026-07-17T04:00:00Z","v":399265,"vw":17.17644},{"c":16.63,"h":17.3,"l":16.5,"n":6182,"o":17.23,"t":"2026-07-20T04:00:00Z","v":348917,"vw":16.664507},{"c":16.42,"h":16.43,"l":16.1,"n":3875,"o":16.41,"t":"2026-07-21T04:00:00Z","v":203815,"vw":16.294106},{"c":16.3,"h":16.55,"l":16.2,"n":2661,"o":16.47,"t":"2026-07-22T04:00:00Z","v":166105,"vw":16.351291},{"c":16.08,"h":16.12,"l":15.87,"n":2377,"o":15.95,"t":"2026-07-23T04:00:00Z","v":103702,"vw":16.038591},{"c":15.31,"h":15.77,"l":15.23,"n":4555,"o":15.77,"t":"2026-07-24T04:00:00Z","v":188316,"vw":15.374209},{"c":14.56,"h":15.08,"l":14.5,"n":6066,"o":14.98,"t":"2026-07-27T04:00:00Z","v":325416,"vw":14.669112},{"c":14.45,"h":14.66,"l":14.05,"n":4353,"o":14.66,"t":"2026-07-28T04:00:00Z","v":209630,"vw":14.317126},{"c":14.13,"h":14.45,"l":14.09,"n":4398,"o":14.34,"t":"2026-07-29T04:00:00Z","v":251299,"vw":14.216888},{"c":14.55,"h":14.57,"l":14.32,"n":3775,"o":14.32,"t":"2026-07-30T04:00:00Z","v":179451,"vw":14.478165},{"c":14.17,"h":14.53,"l":14.045,"n":3521,"o":14.5,"t":"2026-07-31T04:00:00Z","v":159428,"vw":14.177444},{"c":14.47,"h":14.55,"l":14,"n":4777,"o":14.12,"t":"2026-08-03T04:00:00Z","v":228650,"vw":14.338345},{"c":14.8,"h":14.84,"l":14.605,"n":2890,"o":14.68,"t":"2026-08-04T04:00:00Z","v":119349,"vw":14.762163},{"c":14.96,"h":15.12,"l":14.89,"n":2278,"o":14.94,"t":"2026-08-05T04:00:00Z","v":79799,"vw":14.9782},{"c":15.62,"h":15.87,"l":15.53,"n":4729,"o":15.53,"t":"2026-08-06T04:00:00Z","v":206302,"vw":15.699723},{"c":15.94,"h":15.97,"l":15.7114,"n":2855,"o":15.78,"t":"2026-08-07T04:00:00Z","v":80204,"vw":15.857009},{"c":16.68,"h":16.775,"l":16.4901,"n":4401,"o":16.63,"t":"2026-08-10T04:00:00Z","v":294028,"vw":16.683633},{"c":16.92,"h":17.04,"l":16.82,"n":3465,"o":16.89,"t":"2026-08-11T04:00:00Z","v":142471,"vw":16.953454},{"c":16.78,"h":17.08,"l":16.72,"n":4055,"o":17.03,"t":"2026-08-12T04:00:00Z","v":211017,"vw":16.854148},{"c":16.49,"h":16.78,"l":16.3,"n":3548,"o":16.78,"t":"2026-08-13T04:00:00Z","v":138104,"vw":16.52299},{"c":15.595,"h":15.68,"l":15.4,"n":4389,"o":15.68,"t":"2026-08-14T04:00:00Z","v":163795,"vw":15.532385},{"c":17.02,"h":17.48,"l":16.84,"n":7881,"o":17.21,"t":"2026-08-17T04:00:00Z","v":452182,"vw":17.082696},{"c":16.67,"h":17.06,"l":16.6,"n":4587,"o":16.91,"t":"2026-08-18T04:00:00Z","v":179975,"vw":16.710209},{"c":17.13,"h":17.14,"l":16.78,"n":3385,"o":16.85,"t":"2026-08-19T04:00:00Z","v":132024,"vw":16.98397},{"c":17.43,"h":17.97,"l":17.41,"n":5828,"o":17.7,"t":"2026-08-20T04:00:00Z","v":272831,"vw":17.649809},{"c":17,"h":17.11,"l":16.81,"n":4090,"o":16.98,"t":"2026-08-21T04:00:00Z","v":164178,"vw":16.972046},{"c":16.64,"h":16.8,"l":16.44,"n":3400,"o":16.8,"t":"2026-08-24T04:00:00Z","v":177619,"vw":16.616675},{"c":17.19,"h":17.22,"l":16.73,"n":4612,"o":16.73,"t":"2026-08-25T04:00:00Z","v":148060,"vw":17.09597},{"c":16.84,"h":17.08,"l":16.67,"n":2899,"o":17.08,"t":"2026-08-26T04:00:00Z","v":108431,"vw":16.794935},{"c":18.18,"h":18.33,"l":17.3767,"n":10996,"o":17.82,"t":"2026-08-27T04:00:00Z","v":540539,"vw":18.066072},{"c":17.44,"h":18.08,"l":17.33,"n":4918,"o":17.81,"t":"2026-08-28T04:00:00Z","v":233686,"vw":17.589094},{"c":16.76,"h":16.95,"l":16.63,"n":4436,"o":16.92,"t":"2026-08-31T04:00:00Z","v":173738,"vw":16.758769},{"c":16.5,"h":16.69,"l":16.45,"n":3707,"o":16.63,"t":"2026-09-01T04:00:00Z","v":169083,"vw":16.539389},{"c":17.29,"h":17.4,"l":16.98,"n":4037,"o":16.98,"t":"2026-09-02T04:00:00Z","v":296244,"vw":17.23954},{"c":17.14,"h":17.29,"l":16.935,"n":2401,"o":17.27,"t":"2026-09-03T04:00:00Z","v":86077,"vw":17.092694},{"c":17.32,"h":17.335,"l":17.03,"n":3224,"o":17.04,"t":"2026-09-04T04:00:00Z","v":93415,"vw":17.247365},{"c":16.39,"h":16.72,"l":16.39,"n":3804,"o":16.71,"t":"2026-09-08T04:00:00Z","v":150712,"vw":16.508417},{"c":16.14,"h":16.25,"l":15.965,"n":5087,"o":16.25,"t":"2026-09-09T04:00:00Z","v":199745,"vw":16.098415},{"c":15.5,"h":15.8,"l":15.45,"n":3689,"o":15.8,"t":"2026-09-10T04:00:00Z","v":181607,"vw":15.575301},{"c":15.48,"h":15.65,"l":15.425,"n":3665,"o":15.57,"t":"2026-09-11T04:00:00Z","v":179757,"vw":15.499457},{"c":15.02,"h":15.17,"l":14.89,"n":3317,"o":15.17,"t":"2026-09-14T04:00:00Z","v":172688,"vw":15.037931},{"c":14.74,"h":14.8,"l":14.59,"n":4223,"o":14.8,"t":"2026-09-15T04:00:00Z","v":182553,"vw":14.686264},{"c":14.41,"h":14.85,"l":14.24,"n":5197,"o":14.63,"t":"2026-09-16T04:00:00Z","v":242742,"vw":14.497376},{"c":14.87,"h":15.56,"l":14.67,"n":3020,"o":14.77,"t":"2026-09-17T04:00:00Z","v":143012,"vw":14.894829},{"c":15.13,"h":15.28,"l":14.83,"n":3143,"o":14.95,"t":"2026-09-18T04:00:00Z","v":214892,"vw":15.075379},{"c":15.48,"h":15.5,"l":15.1095,"n":3318,"o":15.27,"t":"2026-09-21T04:00:00Z","v":164630,"vw":15.392779},{"c":15.92,"h":16.03,"l":15.455,"n":4081,"o":15.51,"t":"2026-09-22T04:00:00Z","v":197293,"vw":15.867013},{"c":15.29,"h":15.75,"l":15.205,"n":6164,"o":15.75,"t":"2026-09-23T04:00:00Z","v":450479,"vw":15.349802},{"c":15.48,"h":15.59,"l":15.15,"n":4358,"o":15.15,"t":"2026-09-24T04:00:00Z","v":236340,"vw":15.414837},{"c":15.12,"h":15.35,"l":15.095,"n":2732,"o":15.3,"t":"2026-09-25T04:00:00Z","v":125118,"vw":15.182259},{"c":14.5,"h":14.62,"l":14.31,"n":5323,"o":14.48,"t":"2026-09-28T04:00:00Z","v":242333,"vw":14.476278},{"c":14.87,"h":14.93,"l":14.6,"n":3676,"o":14.6,"t":"2026-09-29T04:00:00Z","v":158043,"vw":14.813442},{"c":14.65,"h":14.89,"l":14.65,"n":4288,"o":14.82,"t":"2026-09-30T04:00:00Z","v":199081,"vw":14.716824},{"c":14.32,"h":14.49,"l":14.19,"n":6663,"o":14.44,"t":"2026-10-01T04:00:00Z","v":332318,"vw":14.313756},{"c":14.08,"h":14.34,"l":14.01,"n":6107,"o":14.34,"t":"2026-10-02T04:00:00Z","v":265218,"vw":14.10483},{"c":14.22,"h":14.3,"l":13.97,"n":3705,"o":14.09,"t":"2026-10-05T04:00:00Z","v":181088,"vw":14.146818},{"c":13.61,"h":13.9,"l":13.575,"n":6054,"o":13.9,"t":"2026-10-06T04:00:00Z","v":404717,"vw":13.710705},{"c":13.94,"h":14.1,"l":13.71,"n":4409,"o":13.71,"t":"2026-10-07T04:00:00Z","v":241933,"vw":13.947648},{"c":13.75,"h":13.76,"l":13.41,"n":4458,"o":13.62,"t":"2026-10-08T04:00:00Z","v":239303,"vw":13.608838},{"c":14.29,"h":14.38,"l":13.93,"n":3960,"o":13.93,"t":"2026-10-09T04:00:00Z","v":178182,"vw":14.249992},{"c":14.27,"h":14.47,"l":14.27,"n":2389,"o":14.47,"t":"2026-10-12T04:00:00Z","v":143767,"vw":14.346623},{"c":13.895,"h":14.26,"l":13.895,"n":5330,"o":14.26,"t":"2026-10-13T04:00:00Z","v":260470,"vw":13.993108},{"c":13.79,"h":13.95,"l":13.68,"n":2757,"o":13.75,"t":"2026-10-14T04:00:00Z","v":225659,"vw":13.787348},{"c":13.95,"h":14,"l":13.5,"n":4158,"o":13.56,"t":"2026-10-15T04:00:00Z","v":290030,"vw":13.849135},{"c":13.28,"h":13.91,"l":12.938,"n":9706,"o":13.91,"t":"2026-10-16T04:00:00Z","v":615696,"vw":13.271912},{"c":11.95,"h":12.5,"l":11.89,"n":7876,"o":12.48,"t":"2026-10-19T04:00:00Z","v":617882,"vw":12.083672},{"c":12.41,"h":12.51,"l":11.95,"n":3360,"o":11.95,"t":"2026-10-20T04:00:00Z","v":245588,"vw":12.33639},{"c":12.83,"h":13.115,"l":12.78,"n":6163,"o":12.98,"t":"2026-10-21T04:00:00Z","v":555452,"vw":12.923416},{"c":12.55,"h":12.93,"l":12.49,"n":3776,"o":12.8,"t":"2026-10-22T04:00:00Z","v":236795,"vw":12.644731}],"volatilityBars":[{"c":15.615,"h":15.63,"l":15.455,"n":219,"o":15.51,"t":"2026-09-22T13:30:00Z","v":7765,"vw":15.529085},{"c":15.71,"h":15.72,"l":15.62,"n":170,"o":15.63,"t":"2026-09-22T13:45:00Z","v":9459,"vw":15.665573},{"c":15.7,"h":15.71,"l":15.68,"n":60,"o":15.7,"t":"2026-09-22T14:00:00Z","v":2485,"vw":15.691},{"c":15.63,"h":15.675,"l":15.63,"n":63,"o":15.675,"t":"2026-09-22T14:15:00Z","v":1912,"vw":15.644175},{"c":15.68,"h":15.69,"l":15.625,"n":177,"o":15.625,"t":"2026-09-22T14:30:00Z","v":8512,"vw":15.667051},{"c":15.76,"h":15.76,"l":15.7,"n":143,"o":15.7,"t":"2026-09-22T14:45:00Z","v":3083,"vw":15.732326},{"c":15.78,"h":15.795,"l":15.75,"n":75,"o":15.75,"t":"2026-09-22T15:00:00Z","v":3863,"vw":15.777572},{"c":15.83,"h":15.85,"l":15.78,"n":346,"o":15.78,"t":"2026-09-22T15:15:00Z","v":15953,"vw":15.822605},{"c":15.87,"h":15.87,"l":15.81,"n":414,"o":15.82,"t":"2026-09-22T15:30:00Z","v":18466,"vw":15.844834},{"c":15.84,"h":15.87,"l":15.84,"n":26,"o":15.87,"t":"2026-09-22T15:45:00Z","v":1309,"vw":15.848182},{"c":15.81,"h":15.83,"l":15.81,"n":36,"o":15.825,"t":"2026-09-22T16:00:00Z","v":1621,"vw":15.8185},{"c":15.785,"h":15.8,"l":15.78,"n":92,"o":15.795,"t":"2026-09-22T16:15:00Z","v":3046,"vw":15.787463},{"c":15.83,"h":15.83,"l":15.79,"n":31,"o":15.79,"t":"2026-09-22T16:30:00Z","v":1856,"vw":15.81118},{"c":15.85,"h":15.855,"l":15.85,"n":26,"o":15.85,"t":"2026-09-22T16:45:00Z","v":1121,"vw":15.850714},{"c":15.85,"h":15.85,"l":15.85,"n":11,"o":15.85,"t":"2026-09-22T17:00:00Z","v":596,"vw":15.85},{"c":15.82,"h":15.84,"l":15.82,"n":44,"o":15.84,"t":"2026-09-22T17:15:00Z","v":1785,"vw":15.829122},{"c":15.83,"h":15.83,"l":15.83,"n":11,"o":15.83,"t":"2026-09-22T17:30:00Z","v":567,"vw":15.83},{"c":15.9,"h":15.9,"l":15.82,"n":57,"o":15.83,"t":"2026-09-22T17:45:00Z","v":5299,"vw":15.844573},{"c":15.89,"h":15.89,"l":15.87,"n":40,"o":15.87,"t":"2026-09-22T18:00:00Z","v":2323,"vw":15.876471},{"c":15.91,"h":15.92,"l":15.9,"n":57,"o":15.9,"t":"2026-09-22T18:15:00Z","v":3064,"vw":15.912424},{"c":15.885,"h":15.9123,"l":15.88,"n":66,"o":15.895,"t":"2026-09-22T18:30:00Z","v":2574,"vw":15.890917},{"c":15.94,"h":15.94,"l":15.87,"n":146,"o":15.885,"t":"2026-09-22T18:45:00Z","v":8233,"vw":15.892441},{"c":15.93,"h":16.03,"l":15.93,"n":393,"o":15.95,"t":"2026-09-22T19:00:00Z","v":29028,"vw":15.980596},{"c":15.97,"h":16,"l":15.93,"n":157,"o":15.93,"t":"2026-09-22T19:15:00Z","v":25101,"vw":15.981434},{"c":15.95,"h":15.99,"l":15.94,"n":150,"o":15.98,"t":"2026-09-22T19:30:00Z","v":9475,"vw":15.968948},{"c":15.937,"h":15.955,"l":15.915,"n":279,"o":15.94,"t":"2026-09-22T19:45:00Z","v":12289,"vw":15.942867},{"c":15.92,"h":15.92,"l":15.92,"n":4,"o":15.92,"t":"2026-09-22T20:00:00Z","v":7658,"vw":15.92},{"c":15.65,"h":15.65,"l":15.65,"n":2,"o":15.65,"t":"2026-09-23T11:00:00Z","v":310,"vw":15.65},{"c":15.5648,"h":15.5648,"l":15.5648,"n":1,"o":15.5648,"t":"2026-09-23T11:15:00Z","v":125,"vw":15.5648},{"c":15.66,"h":15.66,"l":15.66,"n":1,"o":15.66,"t":"2026-09-23T12:15:00Z","v":127,"vw":15.66},{"c":15.7,"h":15.7,"l":15.64,"n":5,"o":15.7,"t":"2026-09-23T12:30:00Z","v":1995,"vw":15.691073},{"c":15.77,"h":15.77,"l":15.77,"n":1,"o":15.77,"t":"2026-09-23T13:15:00Z","v":500,"vw":15.77},{"c":15.44,"h":15.75,"l":15.4,"n":389,"o":15.75,"t":"2026-09-23T13:30:00Z","v":14498,"vw":15.461483},{"c":15.505,"h":15.525,"l":15.44,"n":420,"o":15.46,"t":"2026-09-23T13:45:00Z","v":14843,"vw":15.490155},{"c":15.52,"h":15.53,"l":15.495,"n":199,"o":15.51,"t":"2026-09-23T14:00:00Z","v":5597,"vw":15.516096},{"c":15.51,"h":15.55,"l":15.49,"n":260,"o":15.545,"t":"2026-09-23T14:15:00Z","v":7513,"vw":15.516353},{"c":15.5,"h":15.53,"l":15.49,"n":76,"o":15.525,"t":"2026-09-23T14:30:00Z","v":3837,"vw":15.511251},{"c":15.42,"h":15.47,"l":15.38,"n":104,"o":15.47,"t":"2026-09-23T14:45:00Z","v":6131,"vw":15.426994},{"c":15.44,"h":15.44,"l":15.4,"n":47,"o":15.43,"t":"2026-09-23T15:00:00Z","v":1809,"vw":15.413854},{"c":15.4,"h":15.45,"l":15.4,"n":80,"o":15.44,"t":"2026-09-23T15:15:00Z","v":3059,"vw":15.433871},{"c":15.33,"h":15.4,"l":15.321,"n":422,"o":15.4,"t":"2026-09-23T15:30:00Z","v":35919,"vw":15.364278},{"c":15.3066,"h":15.345,"l":15.29,"n":54,"o":15.345,"t":"2026-09-23T15:45:00Z","v":3020,"vw":15.327983},{"c":15.335,"h":15.345,"l":15.305,"n":64,"o":15.305,"t":"2026-09-23T16:00:00Z","v":2517,"vw":15.324397},{"c":15.3,"h":15.33,"l":15.29,"n":98,"o":15.33,"t":"2026-09-23T16:15:00Z","v":6431,"vw":15.307308},{"c":15.27,"h":15.32,"l":15.27,"n":204,"o":15.31,"t":"2026-09-23T16:30:00Z","v":11112,"vw":15.297304},{"c":15.225,"h":15.25,"l":15.225,"n":49,"o":15.235,"t":"2026-09-23T16:45:00Z","v":2624,"vw":15.237851},{"c":15.21,"h":15.22,"l":15.205,"n":28,"o":15.22,"t":"2026-09-23T17:00:00Z","v":1077,"vw":15.212143},{"c":15.205,"h":15.25,"l":15.205,"n":75,"o":15.22,"t":"2026-09-23T17:15:00Z","v":4751,"vw":15.229091},{"c":15.305,"h":15.305,"l":15.205,"n":543,"o":15.205,"t":"2026-09-23T17:30:00Z","v":24501,"vw":15.242753},{"c":15.345,"h":15.36,"l":15.3389,"n":85,"o":15.34,"t":"2026-09-23T17:45:00Z","v":3745,"vw":15.349333},{"c":15.3,"h":15.345,"l":15.3,"n":92,"o":15.345,"t":"2026-09-23T18:00:00Z","v":4999,"vw":15.310191},{"c":15.3,"h":15.31,"l":15.28,"n":258,"o":15.29,"t":"2026-09-23T18:15:00Z","v":12244,"vw":15.299013},{"c":15.29,"h":15.32,"l":15.29,"n":435,"o":15.3,"t":"2026-09-23T18:30:00Z","v":19380,"vw":15.301304},{"c":15.35,"h":15.355,"l":15.27,"n":274,"o":15.29,"t":"2026-09-23T18:45:00Z","v":12531,"vw":15.310367},{"c":15.35,"h":15.35,"l":15.325,"n":163,"o":15.3342,"t":"2026-09-23T19:00:00Z","v":3471,"vw":15.339729},{"c":15.345,"h":15.35,"l":15.34,"n":103,"o":15.35,"t":"2026-09-23T19:15:00Z","v":3066,"vw":15.349192},{"c":15.3,"h":15.345,"l":15.3,"n":111,"o":15.34,"t":"2026-09-23T19:30:00Z","v":3850,"vw":15.320476},{"c":15.31,"h":15.34,"l":15.28,"n":770,"o":15.3,"t":"2026-09-23T19:45:00Z","v":26796,"vw":15.310931},{"c":15.29,"h":15.29,"l":15.29,"n":5,"o":15.29,"t":"2026-09-23T20:00:00Z","v":7216,"vw":15.29},{"c":15.29,"h":15.29,"l":15.29,"n":1,"o":15.29,"t":"2026-09-23T20:30:00Z","v":59674,"vw":15.29},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-09-23T21:30:00Z","v":195,"vw":15.25},{"c":15.59,"h":15.59,"l":15.59,"n":1,"o":15.59,"t":"2026-09-23T23:45:00Z","v":100,"vw":15.59},{"c":16.24,"h":16.24,"l":16.06,"n":5,"o":16.06,"t":"2026-09-24T11:00:00Z","v":421,"vw":16.14365},{"c":15.68,"h":15.9671,"l":15.68,"n":2,"o":15.9671,"t":"2026-09-24T12:15:00Z","v":239,"vw":15.846974},{"c":15.26,"h":15.7,"l":15.26,"n":15,"o":15.68,"t":"2026-09-24T13:15:00Z","v":1874,"vw":15.565625},{"c":15.55,"h":15.58,"l":15.15,"n":475,"o":15.22,"t":"2026-09-24T13:30:00Z","v":55072,"vw":15.277575},{"c":15.54,"h":15.58,"l":15.525,"n":147,"o":15.58,"t":"2026-09-24T13:45:00Z","v":8901,"vw":15.545171},{"c":15.555,"h":15.56,"l":15.51,"n":74,"o":15.51,"t":"2026-09-24T14:00:00Z","v":3646,"vw":15.526729},{"c":15.54,"h":15.59,"l":15.53,"n":145,"o":15.56,"t":"2026-09-24T14:15:00Z","v":6638,"vw":15.562209},{"c":15.53,"h":15.58,"l":15.53,"n":137,"o":15.555,"t":"2026-09-24T14:30:00Z","v":4312,"vw":15.560375},{"c":15.485,"h":15.56,"l":15.485,"n":137,"o":15.52,"t":"2026-09-24T14:45:00Z","v":7055,"vw":15.523857},{"c":15.42,"h":15.47,"l":15.42,"n":107,"o":15.47,"t":"2026-09-24T15:00:00Z","v":4316,"vw":15.450072},{"c":15.37,"h":15.44,"l":15.37,"n":162,"o":15.42,"t":"2026-09-24T15:15:00Z","v":23709,"vw":15.37838},{"c":15.36,"h":15.36,"l":15.345,"n":58,"o":15.36,"t":"2026-09-24T15:30:00Z","v":2019,"vw":15.355385},{"c":15.38,"h":15.4,"l":15.375,"n":45,"o":15.4,"t":"2026-09-24T15:45:00Z","v":2079,"vw":15.387446},{"c":15.36,"h":15.37,"l":15.33,"n":116,"o":15.365,"t":"2026-09-24T16:00:00Z","v":6140,"vw":15.349043},{"c":15.49,"h":15.55,"l":15.38,"n":260,"o":15.38,"t":"2026-09-24T16:15:00Z","v":10620,"vw":15.480475},{"c":15.475,"h":15.5001,"l":15.44,"n":96,"o":15.49,"t":"2026-09-24T16:30:00Z","v":3735,"vw":15.483086},{"c":15.475,"h":15.48,"l":15.46,"n":54,"o":15.46,"t":"2026-09-24T16:45:00Z","v":2832,"vw":15.46587},{"c":15.5,"h":15.5,"l":15.445,"n":136,"o":15.47,"t":"2026-09-24T17:00:00Z","v":6847,"vw":15.478387},{"c":15.45,"h":15.49,"l":15.45,"n":32,"o":15.49,"t":"2026-09-24T17:15:00Z","v":1682,"vw":15.467288},{"c":15.435,"h":15.47,"l":15.42,"n":87,"o":15.465,"t":"2026-09-24T17:30:00Z","v":4365,"vw":15.441418},{"c":15.46,"h":15.46,"l":15.43,"n":49,"o":15.44,"t":"2026-09-24T17:45:00Z","v":5007,"vw":15.450999},{"c":15.45,"h":15.465,"l":15.42,"n":76,"o":15.465,"t":"2026-09-24T18:00:00Z","v":3149,"vw":15.435761},{"c":15.48,"h":15.48,"l":15.44,"n":92,"o":15.4651,"t":"2026-09-24T18:15:00Z","v":3434,"vw":15.469102},{"c":15.49,"h":15.54,"l":15.48,"n":112,"o":15.49,"t":"2026-09-24T18:30:00Z","v":4241,"vw":15.50095},{"c":15.52,"h":15.5223,"l":15.49,"n":113,"o":15.49,"t":"2026-09-24T18:45:00Z","v":3629,"vw":15.507509},{"c":15.46,"h":15.51,"l":15.46,"n":92,"o":15.51,"t":"2026-09-24T19:00:00Z","v":3360,"vw":15.482586},{"c":15.45,"h":15.47,"l":15.45,"n":115,"o":15.4505,"t":"2026-09-24T19:15:00Z","v":4141,"vw":15.462248},{"c":15.51,"h":15.52,"l":15.46,"n":333,"o":15.46,"t":"2026-09-24T19:30:00Z","v":18878,"vw":15.50008},{"c":15.49,"h":15.51,"l":15.485,"n":384,"o":15.51,"t":"2026-09-24T19:45:00Z","v":16623,"vw":15.490072},{"c":15.48,"h":15.48,"l":15.48,"n":7,"o":15.48,"t":"2026-09-24T20:00:00Z","v":6224,"vw":15.48},{"c":15.17,"h":15.35,"l":15.16,"n":154,"o":15.3,"t":"2026-09-25T13:30:00Z","v":15921,"vw":15.287427},{"c":15.23,"h":15.25,"l":15.15,"n":103,"o":15.22,"t":"2026-09-25T13:45:00Z","v":8987,"vw":15.22866},{"c":15.15,"h":15.16,"l":15.15,"n":16,"o":15.16,"t":"2026-09-25T14:00:00Z","v":760,"vw":15.156},{"c":15.13,"h":15.145,"l":15.11,"n":81,"o":15.14,"t":"2026-09-25T14:15:00Z","v":3705,"vw":15.128199},{"c":15.12,"h":15.1565,"l":15.095,"n":106,"o":15.14,"t":"2026-09-25T14:30:00Z","v":7210,"vw":15.124807},{"c":15.13,"h":15.13,"l":15.11,"n":80,"o":15.12,"t":"2026-09-25T14:45:00Z","v":5623,"vw":15.117291},{"c":15.14,"h":15.17,"l":15.14,"n":47,"o":15.145,"t":"2026-09-25T15:00:00Z","v":1855,"vw":15.152654},{"c":15.14,"h":15.16,"l":15.14,"n":61,"o":15.14,"t":"2026-09-25T15:15:00Z","v":2526,"vw":15.147985},{"c":15.125,"h":15.15,"l":15.125,"n":33,"o":15.15,"t":"2026-09-25T15:30:00Z","v":1205,"vw":15.139286},{"c":15.13,"h":15.15,"l":15.115,"n":71,"o":15.115,"t":"2026-09-25T15:45:00Z","v":3556,"vw":15.138385},{"c":15.22,"h":15.255,"l":15.18,"n":107,"o":15.18,"t":"2026-09-25T16:00:00Z","v":4398,"vw":15.228619},{"c":15.19,"h":15.22,"l":15.19,"n":32,"o":15.22,"t":"2026-09-25T16:15:00Z","v":886,"vw":15.209109},{"c":15.21,"h":15.22,"l":15.18,"n":50,"o":15.22,"t":"2026-09-25T16:30:00Z","v":2537,"vw":15.205145},{"c":15.2,"h":15.21,"l":15.2,"n":23,"o":15.2,"t":"2026-09-25T16:45:00Z","v":2769,"vw":15.203043},{"c":15.2,"h":15.205,"l":15.2,"n":28,"o":15.2,"t":"2026-09-25T17:00:00Z","v":1400,"vw":15.203125},{"c":15.19,"h":15.2,"l":15.1857,"n":50,"o":15.2,"t":"2026-09-25T17:15:00Z","v":2477,"vw":15.192421},{"c":15.16,"h":15.18,"l":15.16,"n":12,"o":15.18,"t":"2026-09-25T17:30:00Z","v":3201,"vw":15.161589},{"c":15.16,"h":15.165,"l":15.16,"n":18,"o":15.165,"t":"2026-09-25T17:45:00Z","v":680,"vw":15.161235},{"c":15.19,"h":15.19,"l":15.17,"n":78,"o":15.17,"t":"2026-09-25T18:00:00Z","v":4040,"vw":15.18419},{"c":15.18,"h":15.19,"l":15.18,"n":26,"o":15.19,"t":"2026-09-25T18:15:00Z","v":1264,"vw":15.185549},{"c":15.18,"h":15.19,"l":15.18,"n":28,"o":15.19,"t":"2026-09-25T18:30:00Z","v":1035,"vw":15.185},{"c":15.18,"h":15.1801,"l":15.18,"n":32,"o":15.1801,"t":"2026-09-25T18:45:00Z","v":1424,"vw":15.180047},{"c":15.16,"h":15.185,"l":15.16,"n":145,"o":15.185,"t":"2026-09-25T19:00:00Z","v":3936,"vw":15.170899},{"c":15.15,"h":15.16,"l":15.15,"n":29,"o":15.16,"t":"2026-09-25T19:15:00Z","v":1382,"vw":15.154845},{"c":15.155,"h":15.165,"l":15.135,"n":195,"o":15.15,"t":"2026-09-25T19:30:00Z","v":8138,"vw":15.149117},{"c":15.115,"h":15.16,"l":15.105,"n":428,"o":15.16,"t":"2026-09-25T19:45:00Z","v":18943,"vw":15.129696},{"c":15.12,"h":15.12,"l":15.12,"n":5,"o":15.12,"t":"2026-09-25T20:00:00Z","v":5110,"vw":15.12},{"c":14.6,"h":14.6,"l":14.6,"n":10,"o":14.6,"t":"2026-09-28T10:45:00Z","v":1393,"vw":14.6},{"c":14.47,"h":14.48,"l":14.31,"n":475,"o":14.48,"t":"2026-09-28T13:30:00Z","v":20520,"vw":14.397098},{"c":14.46,"h":14.48,"l":14.425,"n":162,"o":14.475,"t":"2026-09-28T13:45:00Z","v":8490,"vw":14.443746},{"c":14.44,"h":14.48,"l":14.42,"n":288,"o":14.48,"t":"2026-09-28T14:00:00Z","v":14730,"vw":14.441343},{"c":14.505,"h":14.515,"l":14.435,"n":253,"o":14.435,"t":"2026-09-28T14:15:00Z","v":6039,"vw":14.486927},{"c":14.465,"h":14.49,"l":14.44,"n":158,"o":14.49,"t":"2026-09-28T14:30:00Z","v":11804,"vw":14.461791},{"c":14.43,"h":14.47,"l":14.41,"n":147,"o":14.47,"t":"2026-09-28T14:45:00Z","v":17988,"vw":14.434627},{"c":14.4375,"h":14.49,"l":14.43,"n":302,"o":14.43,"t":"2026-09-28T15:00:00Z","v":20317,"vw":14.467046},{"c":14.46,"h":14.46,"l":14.41,"n":268,"o":14.45,"t":"2026-09-28T15:15:00Z","v":14975,"vw":14.434322},{"c":14.475,"h":14.475,"l":14.435,"n":174,"o":14.465,"t":"2026-09-28T15:30:00Z","v":5090,"vw":14.45161},{"c":14.49,"h":14.49,"l":14.4507,"n":24,"o":14.47,"t":"2026-09-28T15:45:00Z","v":1676,"vw":14.461756},{"c":14.45,"h":14.5,"l":14.42,"n":139,"o":14.5,"t":"2026-09-28T16:00:00Z","v":9444,"vw":14.451178},{"c":14.575,"h":14.58,"l":14.45,"n":128,"o":14.45,"t":"2026-09-28T16:15:00Z","v":4795,"vw":14.509448},{"c":14.53,"h":14.57,"l":14.53,"n":27,"o":14.56,"t":"2026-09-28T16:30:00Z","v":1471,"vw":14.545909},{"c":14.515,"h":14.52,"l":14.51,"n":62,"o":14.52,"t":"2026-09-28T16:45:00Z","v":2713,"vw":14.516188},{"c":14.602,"h":14.61,"l":14.505,"n":129,"o":14.51,"t":"2026-09-28T17:00:00Z","v":5973,"vw":14.539198},{"c":14.565,"h":14.62,"l":14.565,"n":54,"o":14.62,"t":"2026-09-28T17:15:00Z","v":3432,"vw":14.578168},{"c":14.545,"h":14.58,"l":14.54,"n":44,"o":14.58,"t":"2026-09-28T17:30:00Z","v":1610,"vw":14.56301},{"c":14.55,"h":14.57,"l":14.5421,"n":68,"o":14.55,"t":"2026-09-28T17:45:00Z","v":1531,"vw":14.553496},{"c":14.57,"h":14.58,"l":14.56,"n":78,"o":14.56,"t":"2026-09-28T18:00:00Z","v":2692,"vw":14.565263},{"c":14.57,"h":14.58,"l":14.565,"n":78,"o":14.58,"t":"2026-09-28T18:15:00Z","v":1628,"vw":14.571129},{"c":14.56,"h":14.57,"l":14.55,"n":67,"o":14.56,"t":"2026-09-28T18:30:00Z","v":2140,"vw":14.559023},{"c":14.58,"h":14.58,"l":14.55,"n":180,"o":14.55,"t":"2026-09-28T18:45:00Z","v":4077,"vw":14.564348},{"c":14.52,"h":14.58,"l":14.52,"n":356,"o":14.58,"t":"2026-09-28T19:00:00Z","v":16838,"vw":14.539706},{"c":14.545,"h":14.55,"l":14.515,"n":309,"o":14.52,"t":"2026-09-28T19:15:00Z","v":12176,"vw":14.527763},{"c":14.52,"h":14.55,"l":14.51,"n":253,"o":14.545,"t":"2026-09-28T19:30:00Z","v":11898,"vw":14.525152},{"c":14.5,"h":14.52,"l":14.47,"n":465,"o":14.52,"t":"2026-09-28T19:45:00Z","v":22818,"vw":14.501203},{"c":14.5,"h":14.5,"l":14.5,"n":5,"o":14.5,"t":"2026-09-28T20:00:00Z","v":5103,"vw":14.5},{"c":14.7888,"h":14.7888,"l":14.7888,"n":1,"o":14.7888,"t":"2026-09-28T22:00:00Z","v":100,"vw":14.7888},{"c":14.66,"h":14.71,"l":14.66,"n":24,"o":14.7,"t":"2026-09-29T11:45:00Z","v":3245,"vw":14.68128},{"c":14.63,"h":14.66,"l":14.63,"n":4,"o":14.66,"t":"2026-09-29T12:00:00Z","v":595,"vw":14.652941},{"c":14.67,"h":14.67,"l":14.63,"n":5,"o":14.63,"t":"2026-09-29T12:15:00Z","v":500,"vw":14.6475},{"c":14.6899,"h":14.69,"l":14.6899,"n":2,"o":14.69,"t":"2026-09-29T13:00:00Z","v":200,"vw":14.68995},{"c":14.9,"h":14.93,"l":14.6,"n":302,"o":14.6,"t":"2026-09-29T13:30:00Z","v":15636,"vw":14.745873},{"c":14.84,"h":14.87,"l":14.84,"n":65,"o":14.85,"t":"2026-09-29T13:45:00Z","v":2715,"vw":14.856341},{"c":14.76,"h":14.86,"l":14.76,"n":164,"o":14.86,"t":"2026-09-29T14:00:00Z","v":12370,"vw":14.790366},{"c":14.76,"h":14.79,"l":14.76,"n":78,"o":14.79,"t":"2026-09-29T14:15:00Z","v":3596,"vw":14.776172},{"c":14.79,"h":14.79,"l":14.78,"n":31,"o":14.78,"t":"2026-09-29T14:45:00Z","v":969,"vw":14.784942},{"c":14.75,"h":14.81,"l":14.75,"n":93,"o":14.81,"t":"2026-09-29T15:00:00Z","v":3122,"vw":14.771398},{"c":14.74,"h":14.75,"l":14.73,"n":52,"o":14.75,"t":"2026-09-29T15:15:00Z","v":1490,"vw":14.742993},{"c":14.765,"h":14.83,"l":14.74,"n":238,"o":14.74,"t":"2026-09-29T15:30:00Z","v":21122,"vw":14.788288},{"c":14.78,"h":14.81,"l":14.76,"n":86,"o":14.76,"t":"2026-09-29T15:45:00Z","v":3609,"vw":14.795749},{"c":14.79,"h":14.79,"l":14.78,"n":55,"o":14.79,"t":"2026-09-29T16:00:00Z","v":1668,"vw":14.7875},{"c":14.79,"h":14.82,"l":14.775,"n":262,"o":14.775,"t":"2026-09-29T16:15:00Z","v":11807,"vw":14.804812},{"c":14.785,"h":14.81,"l":14.785,"n":41,"o":14.81,"t":"2026-09-29T16:30:00Z","v":1675,"vw":14.8065},{"c":14.805,"h":14.805,"l":14.79,"n":26,"o":14.79,"t":"2026-09-29T16:45:00Z","v":791,"vw":14.795},{"c":14.8,"h":14.8,"l":14.8,"n":8,"o":14.8,"t":"2026-09-29T17:00:00Z","v":407,"vw":14.8},{"c":14.82,"h":14.83,"l":14.8,"n":226,"o":14.8,"t":"2026-09-29T17:15:00Z","v":8616,"vw":14.813366},{"c":14.83,"h":14.83,"l":14.815,"n":32,"o":14.815,"t":"2026-09-29T17:30:00Z","v":1028,"vw":14.819814},{"c":14.78,"h":14.83,"l":14.78,"n":59,"o":14.83,"t":"2026-09-29T17:45:00Z","v":4185,"vw":14.801053},{"c":14.84,"h":14.86,"l":14.78,"n":83,"o":14.78,"t":"2026-09-29T18:00:00Z","v":5675,"vw":14.829304},{"c":14.86,"h":14.87,"l":14.845,"n":78,"o":14.845,"t":"2026-09-29T18:15:00Z","v":1869,"vw":14.859388},{"c":14.85,"h":14.87,"l":14.84,"n":85,"o":14.85,"t":"2026-09-29T18:30:00Z","v":3159,"vw":14.85019},{"c":14.87,"h":14.8729,"l":14.86,"n":32,"o":14.86,"t":"2026-09-29T18:45:00Z","v":818,"vw":14.86716},{"c":14.89,"h":14.9,"l":14.89,"n":76,"o":14.89,"t":"2026-09-29T19:15:00Z","v":1481,"vw":14.894565},{"c":14.85,"h":14.885,"l":14.85,"n":106,"o":14.885,"t":"2026-09-29T19:30:00Z","v":5766,"vw":14.871849},{"c":14.885,"h":14.91,"l":14.84,"n":358,"o":14.84,"t":"2026-09-29T19:45:00Z","v":22894,"vw":14.882781},{"c":14.87,"h":14.87,"l":14.87,"n":6,"o":14.87,"t":"2026-09-29T20:00:00Z","v":4505,"vw":14.87},{"c":14.437,"h":14.437,"l":14.437,"n":2,"o":14.437,"t":"2026-09-29T21:30:00Z","v":1008,"vw":14.437},{"c":14.78,"h":14.89,"l":14.755,"n":99,"o":14.84,"t":"2026-09-30T13:30:00Z","v":5471,"vw":14.80582},{"c":14.7302,"h":14.76,"l":14.72,"n":76,"o":14.76,"t":"2026-09-30T13:45:00Z","v":2319,"vw":14.735394},{"c":14.79,"h":14.8,"l":14.72,"n":138,"o":14.73,"t":"2026-09-30T14:00:00Z","v":4368,"vw":14.778462},{"c":14.72,"h":14.78,"l":14.72,"n":55,"o":14.77,"t":"2026-09-30T14:15:00Z","v":1915,"vw":14.756307},{"c":14.72,"h":14.745,"l":14.715,"n":106,"o":14.715,"t":"2026-09-30T14:30:00Z","v":4469,"vw":14.72735},{"c":14.775,"h":14.795,"l":14.725,"n":74,"o":14.725,"t":"2026-09-30T14:45:00Z","v":3077,"vw":14.776316},{"c":14.76,"h":14.77,"l":14.74,"n":126,"o":14.755,"t":"2026-09-30T15:00:00Z","v":4012,"vw":14.755},{"c":14.76,"h":14.7789,"l":14.76,"n":75,"o":14.77,"t":"2026-09-30T15:15:00Z","v":2776,"vw":14.767649},{"c":14.765,"h":14.81,"l":14.765,"n":119,"o":14.81,"t":"2026-09-30T15:30:00Z","v":5394,"vw":14.793873},{"c":14.76,"h":14.77,"l":14.76,"n":13,"o":14.77,"t":"2026-09-30T15:45:00Z","v":603,"vw":14.766667},{"c":14.76,"h":14.79,"l":14.76,"n":35,"o":14.79,"t":"2026-09-30T16:00:00Z","v":974,"vw":14.778333},{"c":14.765,"h":14.77,"l":14.76,"n":76,"o":14.76,"t":"2026-09-30T16:15:00Z","v":2120,"vw":14.766667},{"c":14.75,"h":14.765,"l":14.75,"n":51,"o":14.765,"t":"2026-09-30T16:30:00Z","v":1576,"vw":14.758416},{"c":14.75,"h":14.75,"l":14.745,"n":27,"o":14.745,"t":"2026-09-30T16:45:00Z","v":871,"vw":14.745833},{"c":14.76,"h":14.76,"l":14.75,"n":55,"o":14.755,"t":"2026-09-30T17:00:00Z","v":1047,"vw":14.755625},{"c":14.725,"h":14.75,"l":14.72,"n":55,"o":14.75,"t":"2026-09-30T17:15:00Z","v":3074,"vw":14.728095},{"c":14.75,"h":14.75,"l":14.72,"n":70,"o":14.72,"t":"2026-09-30T17:30:00Z","v":2441,"vw":14.735868},{"c":14.735,"h":14.745,"l":14.735,"n":48,"o":14.7423,"t":"2026-09-30T17:45:00Z","v":1041,"vw":14.739641},{"c":14.74,"h":14.74,"l":14.73,"n":33,"o":14.74,"t":"2026-09-30T18:00:00Z","v":866,"vw":14.736667},{"c":14.735,"h":14.75,"l":14.735,"n":17,"o":14.75,"t":"2026-09-30T18:15:00Z","v":735,"vw":14.741667},{"c":14.71,"h":14.735,"l":14.71,"n":136,"o":14.735,"t":"2026-09-30T18:30:00Z","v":3473,"vw":14.720789},{"c":14.715,"h":14.715,"l":14.7,"n":22,"o":14.7,"t":"2026-09-30T18:45:00Z","v":1157,"vw":14.706971},{"c":14.72,"h":14.72,"l":14.69,"n":244,"o":14.71,"t":"2026-09-30T19:00:00Z","v":10903,"vw":14.698923},{"c":14.705,"h":14.725,"l":14.705,"n":86,"o":14.72,"t":"2026-09-30T19:15:00Z","v":1788,"vw":14.713426},{"c":14.69,"h":14.715,"l":14.69,"n":187,"o":14.71,"t":"2026-09-30T19:30:00Z","v":7366,"vw":14.702331},{"c":14.655,"h":14.7,"l":14.65,"n":799,"o":14.675,"t":"2026-09-30T19:45:00Z","v":36558,"vw":14.680598},{"c":14.65,"h":14.65,"l":14.65,"n":5,"o":14.65,"t":"2026-09-30T20:00:00Z","v":7687,"vw":14.65},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-09-30T22:15:00Z","v":300,"vw":14.5},{"c":14.49,"h":14.49,"l":14.49,"n":1,"o":14.49,"t":"2026-10-01T08:45:00Z","v":100,"vw":14.49},{"c":14.48,"h":14.48,"l":14.48,"n":1,"o":14.48,"t":"2026-10-01T11:15:00Z","v":100,"vw":14.48},{"c":14.415,"h":14.49,"l":14.35,"n":292,"o":14.44,"t":"2026-10-01T13:30:00Z","v":18918,"vw":14.431146},{"c":14.36,"h":14.4273,"l":14.33,"n":200,"o":14.4273,"t":"2026-10-01T13:45:00Z","v":8896,"vw":14.376195},{"c":14.26,"h":14.34,"l":14.24,"n":439,"o":14.34,"t":"2026-10-01T14:00:00Z","v":17428,"vw":14.279229},{"c":14.23,"h":14.28,"l":14.23,"n":279,"o":14.26,"t":"2026-10-01T14:15:00Z","v":11890,"vw":14.262854},{"c":14.25,"h":14.275,"l":14.22,"n":202,"o":14.23,"t":"2026-10-01T14:30:00Z","v":6016,"vw":14.243179},{"c":14.28,"h":14.3,"l":14.23,"n":348,"o":14.25,"t":"2026-10-01T14:45:00Z","v":19465,"vw":14.25462},{"c":14.25,"h":14.27,"l":14.24,"n":179,"o":14.27,"t":"2026-10-01T15:00:00Z","v":11141,"vw":14.245681},{"c":14.22,"h":14.25,"l":14.21,"n":164,"o":14.25,"t":"2026-10-01T15:15:00Z","v":5096,"vw":14.234655},{"c":14.215,"h":14.2378,"l":14.19,"n":125,"o":14.21,"t":"2026-10-01T15:30:00Z","v":7979,"vw":14.215673},{"c":14.22,"h":14.245,"l":14.21,"n":172,"o":14.225,"t":"2026-10-01T15:45:00Z","v":7645,"vw":14.228567},{"c":14.26,"h":14.27,"l":14.22,"n":132,"o":14.23,"t":"2026-10-01T16:00:00Z","v":5734,"vw":14.238105},{"c":14.29,"h":14.29,"l":14.25,"n":146,"o":14.26,"t":"2026-10-01T16:15:00Z","v":6036,"vw":14.276737},{"c":14.31,"h":14.32,"l":14.31,"n":41,"o":14.31,"t":"2026-10-01T16:30:00Z","v":1440,"vw":14.315},{"c":14.3182,"h":14.32,"l":14.285,"n":248,"o":14.3,"t":"2026-10-01T16:45:00Z","v":9672,"vw":14.301647},{"c":14.36,"h":14.36,"l":14.295,"n":217,"o":14.31,"t":"2026-10-01T17:00:00Z","v":12373,"vw":14.334054},{"c":14.43,"h":14.435,"l":14.345,"n":157,"o":14.35,"t":"2026-10-01T17:15:00Z","v":8577,"vw":14.392849},{"c":14.4,"h":14.465,"l":14.4,"n":164,"o":14.44,"t":"2026-10-01T17:30:00Z","v":6842,"vw":14.427459},{"c":14.34,"h":14.415,"l":14.335,"n":110,"o":14.41,"t":"2026-10-01T17:45:00Z","v":5004,"vw":14.382382},{"c":14.36,"h":14.36,"l":14.325,"n":154,"o":14.34,"t":"2026-10-01T18:00:00Z","v":6416,"vw":14.340328},{"c":14.38,"h":14.4,"l":14.36,"n":98,"o":14.37,"t":"2026-10-01T18:15:00Z","v":4002,"vw":14.380006},{"c":14.335,"h":14.38,"l":14.329,"n":290,"o":14.37,"t":"2026-10-01T18:30:00Z","v":12969,"vw":14.347995},{"c":14.335,"h":14.345,"l":14.33,"n":126,"o":14.33,"t":"2026-10-01T18:45:00Z","v":7670,"vw":14.338019},{"c":14.335,"h":14.34,"l":14.32,"n":118,"o":14.335,"t":"2026-10-01T19:00:00Z","v":6042,"vw":14.331638},{"c":14.34,"h":14.35,"l":14.335,"n":128,"o":14.335,"t":"2026-10-01T19:15:00Z","v":6097,"vw":14.342401},{"c":14.3,"h":14.35,"l":14.3,"n":317,"o":14.3492,"t":"2026-10-01T19:30:00Z","v":16021,"vw":14.323154},{"c":14.325,"h":14.35,"l":14.275,"n":1261,"o":14.3,"t":"2026-10-01T19:45:00Z","v":77095,"vw":14.316816},{"c":14.32,"h":14.32,"l":14.32,"n":6,"o":14.32,"t":"2026-10-01T20:00:00Z","v":13889,"vw":14.32},{"c":14.7462,"h":14.7462,"l":14.7462,"n":1,"o":14.7462,"t":"2026-10-01T21:45:00Z","v":100,"vw":14.7462},{"c":14.31,"h":14.31,"l":14.29,"n":9,"o":14.3,"t":"2026-10-02T11:15:00Z","v":1680,"vw":14.303045},{"c":14.31,"h":14.31,"l":14.31,"n":4,"o":14.31,"t":"2026-10-02T11:30:00Z","v":300,"vw":14.31},{"c":14.25,"h":14.34,"l":14.23,"n":223,"o":14.34,"t":"2026-10-02T13:30:00Z","v":8484,"vw":14.300552},{"c":14.25,"h":14.2699,"l":14.23,"n":152,"o":14.26,"t":"2026-10-02T13:45:00Z","v":6009,"vw":14.25596},{"c":14.29,"h":14.29,"l":14.25,"n":95,"o":14.26,"t":"2026-10-02T14:00:00Z","v":3079,"vw":14.261667},{"c":14.19,"h":14.26,"l":14.18,"n":376,"o":14.26,"t":"2026-10-02T14:15:00Z","v":17944,"vw":14.200379},{"c":14.1,"h":14.19,"l":14.09,"n":710,"o":14.19,"t":"2026-10-02T14:30:00Z","v":30260,"vw":14.121186},{"c":14.11,"h":14.13,"l":14.1,"n":127,"o":14.11,"t":"2026-10-02T14:45:00Z","v":6506,"vw":14.113867},{"c":14.05,"h":14.11,"l":14.0199,"n":295,"o":14.11,"t":"2026-10-02T15:00:00Z","v":17503,"vw":14.07131},{"c":14.05,"h":14.05,"l":14.01,"n":110,"o":14.04,"t":"2026-10-02T15:15:00Z","v":4740,"vw":14.041824},{"c":14.07,"h":14.08,"l":14.05,"n":160,"o":14.05,"t":"2026-10-02T15:30:00Z","v":6560,"vw":14.064456},{"c":14.088,"h":14.09,"l":14.07,"n":173,"o":14.07,"t":"2026-10-02T15:45:00Z","v":8102,"vw":14.085987},{"c":14.04,"h":14.09,"l":14.04,"n":168,"o":14.09,"t":"2026-10-02T16:00:00Z","v":9014,"vw":14.063468},{"c":14.05,"h":14.05,"l":14.0399,"n":130,"o":14.04,"t":"2026-10-02T16:15:00Z","v":5297,"vw":14.044507},{"c":14.07,"h":14.085,"l":14.05,"n":108,"o":14.05,"t":"2026-10-02T16:30:00Z","v":9294,"vw":14.070196},{"c":14.08,"h":14.08,"l":14.06,"n":66,"o":14.07,"t":"2026-10-02T16:45:00Z","v":1958,"vw":14.07},{"c":14.07,"h":14.085,"l":14.065,"n":47,"o":14.085,"t":"2026-10-02T17:00:00Z","v":1724,"vw":14.078827},{"c":14.065,"h":14.08,"l":14.05,"n":285,"o":14.07,"t":"2026-10-02T17:15:00Z","v":11443,"vw":14.06299},{"c":14.08,"h":14.09,"l":14.07,"n":135,"o":14.07,"t":"2026-10-02T17:30:00Z","v":3058,"vw":14.079506},{"c":14.0662,"h":14.08,"l":14.06,"n":203,"o":14.07,"t":"2026-10-02T17:45:00Z","v":11885,"vw":14.070558},{"c":14.08,"h":14.08,"l":14.08,"n":27,"o":14.08,"t":"2026-10-02T18:00:00Z","v":1010,"vw":14.08},{"c":14.045,"h":14.07,"l":14.03,"n":52,"o":14.07,"t":"2026-10-02T18:15:00Z","v":2026,"vw":14.054867},{"c":14.065,"h":14.075,"l":14.06,"n":117,"o":14.06,"t":"2026-10-02T18:30:00Z","v":3159,"vw":14.068759},{"c":14.07,"h":14.08,"l":14.07,"n":98,"o":14.07,"t":"2026-10-02T18:45:00Z","v":5466,"vw":14.077591},{"c":14.075,"h":14.08,"l":14.075,"n":79,"o":14.08,"t":"2026-10-02T19:00:00Z","v":2562,"vw":14.077407},{"c":14.085,"h":14.09,"l":14.064,"n":239,"o":14.075,"t":"2026-10-02T19:15:00Z","v":13609,"vw":14.074588},{"c":14.065,"h":14.09,"l":14.065,"n":381,"o":14.085,"t":"2026-10-02T19:30:00Z","v":12809,"vw":14.075831},{"c":14.08,"h":14.09,"l":14.06,"n":543,"o":14.065,"t":"2026-10-02T19:45:00Z","v":28605,"vw":14.072475},{"c":14.08,"h":14.08,"l":14.08,"n":10,"o":14.08,"t":"2026-10-02T20:00:00Z","v":11435,"vw":14.08},{"c":14.11,"h":14.12,"l":14.02,"n":295,"o":14.09,"t":"2026-10-05T13:30:00Z","v":10051,"vw":14.069439},{"c":14.1,"h":14.105,"l":14.04,"n":217,"o":14.095,"t":"2026-10-05T13:45:00Z","v":22144,"vw":14.059602},{"c":14.0998,"h":14.1,"l":14.08,"n":64,"o":14.08,"t":"2026-10-05T14:00:00Z","v":4260,"vw":14.091369},{"c":14.02,"h":14.09,"l":14.01,"n":216,"o":14.09,"t":"2026-10-05T14:15:00Z","v":6449,"vw":14.055207},{"c":14.01,"h":14.018,"l":13.97,"n":223,"o":14.01,"t":"2026-10-05T14:30:00Z","v":15743,"vw":13.995117},{"c":14.07,"h":14.07,"l":14.02,"n":73,"o":14.02,"t":"2026-10-05T14:45:00Z","v":3529,"vw":14.040791},{"c":14.07,"h":14.07,"l":14.062,"n":53,"o":14.07,"t":"2026-10-05T15:00:00Z","v":2223,"vw":14.068563},{"c":14.11,"h":14.125,"l":14.07,"n":110,"o":14.07,"t":"2026-10-05T15:15:00Z","v":5361,"vw":14.101611},{"c":14.15,"h":14.15,"l":14.11,"n":122,"o":14.11,"t":"2026-10-05T15:30:00Z","v":5148,"vw":14.133676},{"c":14.165,"h":14.18,"l":14.15,"n":81,"o":14.15,"t":"2026-10-05T15:45:00Z","v":3674,"vw":14.169318},{"c":14.17,"h":14.175,"l":14.155,"n":110,"o":14.16,"t":"2026-10-05T16:00:00Z","v":4621,"vw":14.161405},{"c":14.1901,"h":14.205,"l":14.165,"n":122,"o":14.165,"t":"2026-10-05T16:15:00Z","v":4991,"vw":14.1836},{"c":14.2,"h":14.21,"l":14.1901,"n":66,"o":14.1919,"t":"2026-10-05T16:30:00Z","v":3573,"vw":14.201314},{"c":14.2,"h":14.21,"l":14.19,"n":28,"o":14.19,"t":"2026-10-05T16:45:00Z","v":1637,"vw":14.20508},{"c":14.19,"h":14.1992,"l":14.18,"n":64,"o":14.1992,"t":"2026-10-05T17:00:00Z","v":1602,"vw":14.189152},{"c":14.215,"h":14.215,"l":14.19,"n":106,"o":14.19,"t":"2026-10-05T17:15:00Z","v":5142,"vw":14.196163},{"c":14.23,"h":14.23,"l":14.205,"n":136,"o":14.205,"t":"2026-10-05T17:30:00Z","v":10252,"vw":14.213021},{"c":14.205,"h":14.24,"l":14.205,"n":73,"o":14.23,"t":"2026-10-05T17:45:00Z","v":4832,"vw":14.221574},{"c":14.22,"h":14.24,"l":14.21,"n":100,"o":14.21,"t":"2026-10-05T18:00:00Z","v":4362,"vw":14.221207},{"c":14.22,"h":14.22,"l":14.22,"n":92,"o":14.22,"t":"2026-10-05T18:15:00Z","v":2966,"vw":14.22},{"c":14.225,"h":14.23,"l":14.22,"n":50,"o":14.22,"t":"2026-10-05T18:30:00Z","v":1569,"vw":14.222727},{"c":14.255,"h":14.255,"l":14.22,"n":155,"o":14.22,"t":"2026-10-05T18:45:00Z","v":5547,"vw":14.234298},{"c":14.275,"h":14.275,"l":14.26,"n":36,"o":14.26,"t":"2026-10-05T19:00:00Z","v":2356,"vw":14.270626},{"c":14.285,"h":14.29,"l":14.275,"n":35,"o":14.275,"t":"2026-10-05T19:15:00Z","v":3301,"vw":14.280521},{"c":14.255,"h":14.3,"l":14.25,"n":177,"o":14.28,"t":"2026-10-05T19:30:00Z","v":13402,"vw":14.272955},{"c":14.205,"h":14.27,"l":14.2,"n":290,"o":14.26,"t":"2026-10-05T19:45:00Z","v":15590,"vw":14.228179},{"c":14.22,"h":14.22,"l":14.22,"n":8,"o":14.22,"t":"2026-10-05T20:00:00Z","v":7199,"vw":14.22},{"c":14.5,"h":14.5,"l":14.5,"n":3,"o":14.5,"t":"2026-10-05T20:30:00Z","v":201,"vw":14.5},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-05T20:45:00Z","v":100,"vw":14.5},{"c":14.16,"h":14.16,"l":14.16,"n":18,"o":14.16,"t":"2026-10-05T23:30:00Z","v":439,"vw":14.16},{"c":14.1,"h":14.1,"l":14.1,"n":2,"o":14.1,"t":"2026-10-06T08:45:00Z","v":500,"vw":14.1},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-06T09:30:00Z","v":250,"vw":14.1},{"c":14.17,"h":14.17,"l":14.17,"n":1,"o":14.17,"t":"2026-10-06T10:30:00Z","v":1000,"vw":14.17},{"c":13.95,"h":13.95,"l":13.91,"n":7,"o":13.91,"t":"2026-10-06T10:45:00Z","v":1653,"vw":13.944076},{"c":13.94,"h":13.96,"l":13.94,"n":3,"o":13.96,"t":"2026-10-06T11:00:00Z","v":250,"vw":13.95},{"c":13.91,"h":13.91,"l":13.91,"n":5,"o":13.91,"t":"2026-10-06T12:00:00Z","v":217,"vw":13.91},{"c":13.9,"h":13.9614,"l":13.9,"n":3,"o":13.9614,"t":"2026-10-06T12:30:00Z","v":400,"vw":13.9307},{"c":13.9,"h":13.9,"l":13.9,"n":2,"o":13.9,"t":"2026-10-06T13:15:00Z","v":188,"vw":13.9},{"c":13.85,"h":13.9,"l":13.78,"n":454,"o":13.9,"t":"2026-10-06T13:30:00Z","v":28133,"vw":13.865212},{"c":13.78,"h":13.86,"l":13.77,"n":435,"o":13.86,"t":"2026-10-06T13:45:00Z","v":49476,"vw":13.823278},{"c":13.67,"h":13.79,"l":13.65,"n":320,"o":13.785,"t":"2026-10-06T14:00:00Z","v":17502,"vw":13.7103},{"c":13.68,"h":13.69,"l":13.66,"n":171,"o":13.68,"t":"2026-10-06T14:15:00Z","v":15929,"vw":13.678786},{"c":13.68,"h":13.69,"l":13.67,"n":162,"o":13.69,"t":"2026-10-06T14:30:00Z","v":13451,"vw":13.683939},{"c":13.72,"h":13.735,"l":13.65,"n":211,"o":13.68,"t":"2026-10-06T14:45:00Z","v":15146,"vw":13.704266},{"c":13.74,"h":13.76,"l":13.71,"n":205,"o":13.73,"t":"2026-10-06T15:00:00Z","v":20035,"vw":13.746097},{"c":13.8,"h":13.8,"l":13.74,"n":356,"o":13.74,"t":"2026-10-06T15:15:00Z","v":15858,"vw":13.756552},{"c":13.79,"h":13.8,"l":13.75,"n":83,"o":13.8,"t":"2026-10-06T15:30:00Z","v":3803,"vw":13.78127},{"c":13.78,"h":13.8,"l":13.77,"n":119,"o":13.79,"t":"2026-10-06T15:45:00Z","v":5434,"vw":13.787726},{"c":13.77,"h":13.785,"l":13.76,"n":83,"o":13.785,"t":"2026-10-06T16:00:00Z","v":6003,"vw":13.766426},{"c":13.755,"h":13.775,"l":13.755,"n":101,"o":13.755,"t":"2026-10-06T16:15:00Z","v":9318,"vw":13.762286},{"c":13.73,"h":13.75,"l":13.73,"n":115,"o":13.75,"t":"2026-10-06T16:30:00Z","v":5384,"vw":13.743167},{"c":13.695,"h":13.735,"l":13.68,"n":239,"o":13.73,"t":"2026-10-06T16:45:00Z","v":18263,"vw":13.709118},{"c":13.685,"h":13.71,"l":13.68,"n":125,"o":13.7,"t":"2026-10-06T17:00:00Z","v":16861,"vw":13.688419},{"c":13.66,"h":13.68,"l":13.65,"n":94,"o":13.68,"t":"2026-10-06T17:15:00Z","v":6852,"vw":13.665164},{"c":13.648,"h":13.6778,"l":13.64,"n":140,"o":13.65,"t":"2026-10-06T17:30:00Z","v":16090,"vw":13.654207},{"c":13.635,"h":13.65,"l":13.635,"n":53,"o":13.64,"t":"2026-10-06T17:45:00Z","v":2607,"vw":13.643494},{"c":13.655,"h":13.655,"l":13.62,"n":375,"o":13.64,"t":"2026-10-06T18:00:00Z","v":25192,"vw":13.637432},{"c":13.645,"h":13.6599,"l":13.64,"n":91,"o":13.655,"t":"2026-10-06T18:15:00Z","v":9591,"vw":13.654723},{"c":13.64,"h":13.65,"l":13.6387,"n":73,"o":13.645,"t":"2026-10-06T18:30:00Z","v":4500,"vw":13.641714},{"c":13.635,"h":13.64,"l":13.63,"n":89,"o":13.63,"t":"2026-10-06T18:45:00Z","v":3851,"vw":13.633416},{"c":13.595,"h":13.63,"l":13.595,"n":237,"o":13.63,"t":"2026-10-06T19:00:00Z","v":8146,"vw":13.604627},{"c":13.59,"h":13.5976,"l":13.58,"n":290,"o":13.595,"t":"2026-10-06T19:15:00Z","v":14715,"vw":13.589772},{"c":13.58,"h":13.6,"l":13.575,"n":317,"o":13.6,"t":"2026-10-06T19:30:00Z","v":19951,"vw":13.586571},{"c":13.605,"h":13.64,"l":13.575,"n":609,"o":13.588,"t":"2026-10-06T19:45:00Z","v":30413,"vw":13.610275},{"c":13.61,"h":13.61,"l":13.61,"n":7,"o":13.61,"t":"2026-10-06T20:00:00Z","v":10968,"vw":13.61},{"c":13.93,"h":13.93,"l":13.75,"n":24,"o":13.75,"t":"2026-10-06T23:00:00Z","v":876,"vw":13.855},{"c":13.8,"h":13.8,"l":13.7,"n":17,"o":13.7,"t":"2026-10-07T11:45:00Z","v":2306,"vw":13.757535},{"c":13.91,"h":13.91,"l":13.71,"n":351,"o":13.71,"t":"2026-10-07T13:30:00Z","v":26126,"vw":13.790964},{"c":13.905,"h":13.94,"l":13.85,"n":335,"o":13.91,"t":"2026-10-07T13:45:00Z","v":16179,"vw":13.904588},{"c":13.95,"h":13.97,"l":13.9,"n":265,"o":13.93,"t":"2026-10-07T14:00:00Z","v":11123,"vw":13.959063},{"c":13.98,"h":13.9975,"l":13.96,"n":53,"o":13.97,"t":"2026-10-07T14:15:00Z","v":2352,"vw":13.977577},{"c":14.01,"h":14.01,"l":13.98,"n":107,"o":13.99,"t":"2026-10-07T14:30:00Z","v":3652,"vw":13.989964},{"c":14.065,"h":14.065,"l":13.995,"n":193,"o":13.995,"t":"2026-10-07T14:45:00Z","v":4133,"vw":14.047078},{"c":14.025,"h":14.03,"l":14.01,"n":52,"o":14.02,"t":"2026-10-07T15:00:00Z","v":3479,"vw":14.015536},{"c":14.085,"h":14.085,"l":14.05,"n":206,"o":14.05,"t":"2026-10-07T15:15:00Z","v":7947,"vw":14.067193},{"c":14.09,"h":14.09,"l":14.075,"n":59,"o":14.085,"t":"2026-10-07T15:30:00Z","v":10558,"vw":14.084127},{"c":14.1,"h":14.1,"l":14.09,"n":28,"o":14.0943,"t":"2026-10-07T15:45:00Z","v":897,"vw":14.095162},{"c":14.04,"h":14.095,"l":14.03,"n":112,"o":14.09,"t":"2026-10-07T16:00:00Z","v":6189,"vw":14.052343},{"c":14.02,"h":14.035,"l":14.02,"n":126,"o":14.035,"t":"2026-10-07T16:15:00Z","v":4596,"vw":14.028081},{"c":14,"h":14.01,"l":13.99,"n":19,"o":14.01,"t":"2026-10-07T16:30:00Z","v":589,"vw":14},{"c":13.99,"h":13.99,"l":13.988,"n":14,"o":13.99,"t":"2026-10-07T16:45:00Z","v":501,"vw":13.98918},{"c":14.005,"h":14.015,"l":13.99,"n":50,"o":13.99,"t":"2026-10-07T17:00:00Z","v":2759,"vw":14.000326},{"c":13.98,"h":14,"l":13.97,"n":128,"o":13.9982,"t":"2026-10-07T17:15:00Z","v":8230,"vw":13.992369},{"c":13.98,"h":13.98,"l":13.97,"n":48,"o":13.975,"t":"2026-10-07T17:30:00Z","v":1453,"vw":13.97548},{"c":13.98,"h":13.995,"l":13.98,"n":65,"o":13.99,"t":"2026-10-07T17:45:00Z","v":3873,"vw":13.985833},{"c":13.94,"h":13.965,"l":13.94,"n":70,"o":13.965,"t":"2026-10-07T18:00:00Z","v":4934,"vw":13.949011},{"c":13.99,"h":13.99,"l":13.94,"n":163,"o":13.94,"t":"2026-10-07T18:15:00Z","v":8156,"vw":13.960152},{"c":13.97,"h":13.995,"l":13.97,"n":95,"o":13.99,"t":"2026-10-07T18:30:00Z","v":4083,"vw":13.979515},{"c":13.98,"h":13.99,"l":13.97,"n":48,"o":13.98,"t":"2026-10-07T18:45:00Z","v":2406,"vw":13.977277},{"c":13.96,"h":13.98,"l":13.96,"n":106,"o":13.98,"t":"2026-10-07T19:00:00Z","v":5239,"vw":13.962074},{"c":13.94,"h":13.955,"l":13.94,"n":40,"o":13.955,"t":"2026-10-07T19:15:00Z","v":2170,"vw":13.94159},{"c":13.91,"h":13.94,"l":13.91,"n":102,"o":13.935,"t":"2026-10-07T19:30:00Z","v":3892,"vw":13.926874},{"c":13.93,"h":13.95,"l":13.91,"n":411,"o":13.91,"t":"2026-10-07T19:45:00Z","v":21761,"vw":13.933691},{"c":13.94,"h":13.94,"l":13.94,"n":9,"o":13.94,"t":"2026-10-07T20:00:00Z","v":6767,"vw":13.94},{"c":14.07,"h":14.07,"l":14.07,"n":1,"o":14.07,"t":"2026-10-07T22:30:00Z","v":1208,"vw":14.07},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-07T23:00:00Z","v":100,"vw":13.95},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-07T23:15:00Z","v":100,"vw":13.9},{"c":13.89,"h":13.9,"l":13.69,"n":5,"o":13.9,"t":"2026-10-08T09:15:00Z","v":2600,"vw":13.849606},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-08T11:45:00Z","v":100,"vw":13.7},{"c":13.61,"h":13.61,"l":13.61,"n":1,"o":13.61,"t":"2026-10-08T12:30:00Z","v":110,"vw":13.61},{"c":13.455,"h":13.62,"l":13.41,"n":243,"o":13.62,"t":"2026-10-08T13:30:00Z","v":20847,"vw":13.486558},{"c":13.495,"h":13.51,"l":13.45,"n":90,"o":13.455,"t":"2026-10-08T13:45:00Z","v":6009,"vw":13.479381},{"c":13.475,"h":13.485,"l":13.45,"n":184,"o":13.48,"t":"2026-10-08T14:00:00Z","v":17102,"vw":13.465204},{"c":13.5,"h":13.5,"l":13.48,"n":143,"o":13.49,"t":"2026-10-08T14:15:00Z","v":4681,"vw":13.488522},{"c":13.51,"h":13.525,"l":13.49,"n":69,"o":13.492,"t":"2026-10-08T14:30:00Z","v":4948,"vw":13.507639},{"c":13.49,"h":13.53,"l":13.49,"n":154,"o":13.505,"t":"2026-10-08T14:45:00Z","v":9552,"vw":13.508802},{"c":13.49,"h":13.49,"l":13.47,"n":103,"o":13.49,"t":"2026-10-08T15:00:00Z","v":3750,"vw":13.481924},{"c":13.52,"h":13.53,"l":13.495,"n":215,"o":13.495,"t":"2026-10-08T15:15:00Z","v":9045,"vw":13.515487},{"c":13.51,"h":13.51,"l":13.49,"n":103,"o":13.5,"t":"2026-10-08T15:30:00Z","v":6606,"vw":13.499376},{"c":13.505,"h":13.51,"l":13.505,"n":86,"o":13.51,"t":"2026-10-08T15:45:00Z","v":2382,"vw":13.509355},{"c":13.52,"h":13.53,"l":13.51,"n":37,"o":13.51,"t":"2026-10-08T16:00:00Z","v":1379,"vw":13.52},{"c":13.56,"h":13.62,"l":13.52,"n":112,"o":13.52,"t":"2026-10-08T16:15:00Z","v":5879,"vw":13.575641},{"c":13.55,"h":13.56,"l":13.55,"n":15,"o":13.56,"t":"2026-10-08T16:30:00Z","v":700,"vw":13.5552},{"c":13.59,"h":13.59,"l":13.55,"n":113,"o":13.55,"t":"2026-10-08T16:45:00Z","v":3283,"vw":13.561858},{"c":13.62,"h":13.62,"l":13.57,"n":238,"o":13.585,"t":"2026-10-08T17:00:00Z","v":11338,"vw":13.595741},{"c":13.63,"h":13.65,"l":13.63,"n":110,"o":13.64,"t":"2026-10-08T17:15:00Z","v":3788,"vw":13.642796},{"c":13.645,"h":13.66,"l":13.63,"n":96,"o":13.635,"t":"2026-10-08T17:30:00Z","v":4586,"vw":13.64601},{"c":13.63,"h":13.64,"l":13.62,"n":32,"o":13.64,"t":"2026-10-08T17:45:00Z","v":1294,"vw":13.627278},{"c":13.67,"h":13.67,"l":13.63,"n":75,"o":13.64,"t":"2026-10-08T18:00:00Z","v":3347,"vw":13.641393},{"c":13.69,"h":13.69,"l":13.675,"n":24,"o":13.68,"t":"2026-10-08T18:15:00Z","v":764,"vw":13.681667},{"c":13.685,"h":13.69,"l":13.68,"n":57,"o":13.68,"t":"2026-10-08T18:30:00Z","v":2880,"vw":13.684786},{"c":13.67,"h":13.68,"l":13.67,"n":29,"o":13.68,"t":"2026-10-08T18:45:00Z","v":1079,"vw":13.673413},{"c":13.65,"h":13.665,"l":13.635,"n":284,"o":13.665,"t":"2026-10-08T19:00:00Z","v":19198,"vw":13.648358},{"c":13.67,"h":13.6877,"l":13.64,"n":153,"o":13.64,"t":"2026-10-08T19:15:00Z","v":8461,"vw":13.652789},{"c":13.715,"h":13.72,"l":13.6599,"n":165,"o":13.66,"t":"2026-10-08T19:30:00Z","v":25398,"vw":13.686569},{"c":13.74,"h":13.76,"l":13.71,"n":766,"o":13.715,"t":"2026-10-08T19:45:00Z","v":34432,"vw":13.738945},{"c":13.75,"h":13.75,"l":13.75,"n":6,"o":13.75,"t":"2026-10-08T20:00:00Z","v":15283,"vw":13.75},{"c":13.7,"h":13.7,"l":13.7,"n":25,"o":13.7,"t":"2026-10-08T23:00:00Z","v":246,"vw":13.7},{"c":14.11,"h":14.13,"l":13.93,"n":245,"o":13.93,"t":"2026-10-09T13:30:00Z","v":4750,"vw":14.000143},{"c":14.21,"h":14.2435,"l":14.13,"n":377,"o":14.13,"t":"2026-10-09T13:45:00Z","v":22286,"vw":14.191901},{"c":14.35,"h":14.38,"l":14.24,"n":287,"o":14.24,"t":"2026-10-09T14:00:00Z","v":7951,"vw":14.304915},{"c":14.29,"h":14.3,"l":14.26,"n":52,"o":14.3,"t":"2026-10-09T14:15:00Z","v":13239,"vw":14.265566},{"c":14.18,"h":14.275,"l":14.18,"n":158,"o":14.275,"t":"2026-10-09T14:30:00Z","v":5325,"vw":14.233139},{"c":14.18,"h":14.18,"l":14.15,"n":105,"o":14.18,"t":"2026-10-09T14:45:00Z","v":2244,"vw":14.167692},{"c":14.21,"h":14.23,"l":14.18,"n":78,"o":14.1818,"t":"2026-10-09T15:00:00Z","v":6837,"vw":14.202048},{"c":14.215,"h":14.22,"l":14.21,"n":7,"o":14.21,"t":"2026-10-09T15:15:00Z","v":425,"vw":14.215},{"c":14.18,"h":14.2,"l":14.17,"n":63,"o":14.195,"t":"2026-10-09T15:30:00Z","v":1903,"vw":14.186786},{"c":14.26,"h":14.26,"l":14.17,"n":120,"o":14.17,"t":"2026-10-09T15:45:00Z","v":6094,"vw":14.225791},{"c":14.295,"h":14.3,"l":14.255,"n":265,"o":14.26,"t":"2026-10-09T16:00:00Z","v":13315,"vw":14.276352},{"c":14.3,"h":14.3,"l":14.281,"n":41,"o":14.29,"t":"2026-10-09T16:15:00Z","v":2449,"vw":14.289359},{"c":14.31,"h":14.31,"l":14.29,"n":22,"o":14.29,"t":"2026-10-09T16:30:00Z","v":945,"vw":14.30313},{"c":14.34,"h":14.34,"l":14.32,"n":45,"o":14.32,"t":"2026-10-09T17:00:00Z","v":2925,"vw":14.330811},{"c":14.32,"h":14.33,"l":14.32,"n":61,"o":14.33,"t":"2026-10-09T17:15:00Z","v":2286,"vw":14.327384},{"c":14.32,"h":14.32,"l":14.32,"n":8,"o":14.32,"t":"2026-10-09T17:30:00Z","v":331,"vw":14.32},{"c":14.33,"h":14.335,"l":14.325,"n":53,"o":14.325,"t":"2026-10-09T17:45:00Z","v":2617,"vw":14.328529},{"c":14.29,"h":14.33,"l":14.29,"n":122,"o":14.33,"t":"2026-10-09T18:00:00Z","v":7284,"vw":14.311963},{"c":14.27,"h":14.28,"l":14.27,"n":20,"o":14.28,"t":"2026-10-09T18:15:00Z","v":1006,"vw":14.274286},{"c":14.29,"h":14.29,"l":14.29,"n":21,"o":14.29,"t":"2026-10-09T18:30:00Z","v":627,"vw":14.29},{"c":14.295,"h":14.315,"l":14.2862,"n":69,"o":14.3,"t":"2026-10-09T18:45:00Z","v":12688,"vw":14.299727},{"c":14.25,"h":14.2859,"l":14.25,"n":109,"o":14.285,"t":"2026-10-09T19:00:00Z","v":9300,"vw":14.255929},{"c":14.25,"h":14.255,"l":14.245,"n":96,"o":14.25,"t":"2026-10-09T19:15:00Z","v":4611,"vw":14.249821},{"c":14.235,"h":14.26,"l":14.23,"n":272,"o":14.245,"t":"2026-10-09T19:30:00Z","v":15456,"vw":14.246535},{"c":14.28,"h":14.28,"l":14.235,"n":295,"o":14.235,"t":"2026-10-09T19:45:00Z","v":10102,"vw":14.255735},{"c":14.29,"h":14.29,"l":14.29,"n":9,"o":14.29,"t":"2026-10-09T20:00:00Z","v":9230,"vw":14.29},{"c":14.42,"h":14.42,"l":14.42,"n":2,"o":14.42,"t":"2026-10-12T13:15:00Z","v":101,"vw":14.42},{"c":14.38,"h":14.47,"l":14.365,"n":67,"o":14.47,"t":"2026-10-12T13:30:00Z","v":10627,"vw":14.452739},{"c":14.41,"h":14.41,"l":14.34,"n":62,"o":14.37,"t":"2026-10-12T13:45:00Z","v":6099,"vw":14.399746},{"c":14.39,"h":14.42,"l":14.37,"n":81,"o":14.42,"t":"2026-10-12T14:00:00Z","v":1995,"vw":14.403478},{"c":14.37,"h":14.4,"l":14.37,"n":38,"o":14.385,"t":"2026-10-12T14:15:00Z","v":1680,"vw":14.3815},{"c":14.34,"h":14.37,"l":14.34,"n":47,"o":14.36,"t":"2026-10-12T14:30:00Z","v":2826,"vw":14.351522},{"c":14.355,"h":14.355,"l":14.32,"n":50,"o":14.32,"t":"2026-10-12T14:45:00Z","v":3930,"vw":14.341069},{"c":14.38,"h":14.45,"l":14.35,"n":181,"o":14.355,"t":"2026-10-12T15:00:00Z","v":11278,"vw":14.384101},{"c":14.37,"h":14.375,"l":14.37,"n":10,"o":14.375,"t":"2026-10-12T15:15:00Z","v":864,"vw":14.373736},{"c":14.36,"h":14.37,"l":14.36,"n":66,"o":14.37,"t":"2026-10-12T15:30:00Z","v":3934,"vw":14.367384},{"c":14.37,"h":14.37,"l":14.35,"n":33,"o":14.35,"t":"2026-10-12T15:45:00Z","v":2939,"vw":14.361594},{"c":14.36,"h":14.36,"l":14.35,"n":23,"o":14.35,"t":"2026-10-12T16:00:00Z","v":2043,"vw":14.35578},{"c":14.36,"h":14.36,"l":14.3594,"n":16,"o":14.3594,"t":"2026-10-12T16:15:00Z","v":1341,"vw":14.359727},{"c":14.39,"h":14.39,"l":14.39,"n":5,"o":14.39,"t":"2026-10-12T16:30:00Z","v":1791,"vw":14.39},{"c":14.35,"h":14.371,"l":14.3483,"n":38,"o":14.371,"t":"2026-10-12T16:45:00Z","v":3358,"vw":14.360729},{"c":14.36,"h":14.36,"l":14.36,"n":9,"o":14.36,"t":"2026-10-12T17:00:00Z","v":340,"vw":14.36},{"c":14.345,"h":14.36,"l":14.34,"n":62,"o":14.355,"t":"2026-10-12T17:15:00Z","v":4627,"vw":14.350312},{"c":14.34,"h":14.34,"l":14.3397,"n":12,"o":14.3397,"t":"2026-10-12T18:00:00Z","v":3708,"vw":14.339743},{"c":14.34,"h":14.34,"l":14.34,"n":6,"o":14.34,"t":"2026-10-12T18:15:00Z","v":213,"vw":14.34},{"c":14.33,"h":14.33,"l":14.33,"n":12,"o":14.33,"t":"2026-10-12T18:30:00Z","v":591,"vw":14.33},{"c":14.315,"h":14.32,"l":14.3,"n":107,"o":14.32,"t":"2026-10-12T18:45:00Z","v":14352,"vw":14.31796},{"c":14.345,"h":14.35,"l":14.33,"n":88,"o":14.33,"t":"2026-10-12T19:00:00Z","v":7648,"vw":14.346565},{"c":14.3032,"h":14.345,"l":14.3032,"n":32,"o":14.345,"t":"2026-10-12T19:15:00Z","v":2283,"vw":14.325657},{"c":14.33,"h":14.34,"l":14.32,"n":73,"o":14.335,"t":"2026-10-12T19:30:00Z","v":10506,"vw":14.333924},{"c":14.27,"h":14.335,"l":14.27,"n":487,"o":14.33,"t":"2026-10-12T19:45:00Z","v":28989,"vw":14.295113},{"c":14.27,"h":14.27,"l":14.27,"n":6,"o":14.27,"t":"2026-10-12T20:00:00Z","v":5695,"vw":14.27},{"c":14.16,"h":14.26,"l":14.115,"n":284,"o":14.26,"t":"2026-10-13T13:30:00Z","v":7440,"vw":14.166777},{"c":14.0101,"h":14.13,"l":13.99,"n":301,"o":14.13,"t":"2026-10-13T13:45:00Z","v":5945,"vw":14.050815},{"c":14.02,"h":14.035,"l":14.02,"n":62,"o":14.025,"t":"2026-10-13T14:00:00Z","v":1765,"vw":14.023},{"c":14.01,"h":14.02,"l":14,"n":43,"o":14,"t":"2026-10-13T14:15:00Z","v":3000,"vw":14.01173},{"c":14.005,"h":14.01,"l":13.98,"n":226,"o":13.99,"t":"2026-10-13T14:30:00Z","v":7108,"vw":13.993129},{"c":13.96,"h":14,"l":13.96,"n":51,"o":14,"t":"2026-10-13T14:45:00Z","v":2625,"vw":13.985455},{"c":13.97,"h":13.99,"l":13.95,"n":126,"o":13.95,"t":"2026-10-13T15:00:00Z","v":16379,"vw":13.972253},{"c":13.935,"h":13.975,"l":13.93,"n":161,"o":13.975,"t":"2026-10-13T15:15:00Z","v":10166,"vw":13.954461},{"c":14,"h":14,"l":13.92,"n":109,"o":13.935,"t":"2026-10-13T15:30:00Z","v":6851,"vw":13.952522},{"c":14.095,"h":14.15,"l":13.99,"n":702,"o":13.995,"t":"2026-10-13T15:45:00Z","v":34918,"vw":14.09089},{"c":14.06,"h":14.1,"l":14.05,"n":217,"o":14.095,"t":"2026-10-13T16:00:00Z","v":8917,"vw":14.075094},{"c":14.07,"h":14.08,"l":14.03,"n":111,"o":14.05,"t":"2026-10-13T16:15:00Z","v":4899,"vw":14.058622},{"c":14.06,"h":14.0799,"l":14.06,"n":8,"o":14.075,"t":"2026-10-13T16:30:00Z","v":2347,"vw":14.078705},{"c":14.07,"h":14.08,"l":14.06,"n":76,"o":14.06,"t":"2026-10-13T16:45:00Z","v":5978,"vw":14.070855},{"c":14.065,"h":14.08,"l":14.065,"n":79,"o":14.07,"t":"2026-10-13T17:00:00Z","v":4547,"vw":14.074611},{"c":13.99,"h":14.06,"l":13.99,"n":167,"o":14.06,"t":"2026-10-13T17:15:00Z","v":6315,"vw":14.025657},{"c":13.97,"h":14.005,"l":13.97,"n":167,"o":14.005,"t":"2026-10-13T17:30:00Z","v":4926,"vw":13.98508},{"c":13.94,"h":13.97,"l":13.94,"n":92,"o":13.97,"t":"2026-10-13T17:45:00Z","v":3155,"vw":13.957999},{"c":13.99,"h":14,"l":13.95,"n":88,"o":13.95,"t":"2026-10-13T18:00:00Z","v":7711,"vw":13.968103},{"c":13.99,"h":13.99,"l":13.96,"n":91,"o":13.96,"t":"2026-10-13T18:15:00Z","v":4854,"vw":13.975454},{"c":13.95,"h":13.9903,"l":13.95,"n":219,"o":13.9903,"t":"2026-10-13T18:30:00Z","v":13103,"vw":13.96664},{"c":13.97,"h":13.9763,"l":13.932,"n":86,"o":13.94,"t":"2026-10-13T18:45:00Z","v":5359,"vw":13.954129},{"c":13.96,"h":13.96,"l":13.955,"n":48,"o":13.96,"t":"2026-10-13T19:00:00Z","v":2329,"vw":13.958375},{"c":13.96,"h":13.96,"l":13.935,"n":313,"o":13.96,"t":"2026-10-13T19:15:00Z","v":19462,"vw":13.943929},{"c":13.95,"h":13.965,"l":13.945,"n":212,"o":13.965,"t":"2026-10-13T19:30:00Z","v":9341,"vw":13.953335},{"c":13.895,"h":13.95,"l":13.895,"n":662,"o":13.945,"t":"2026-10-13T19:45:00Z","v":39619,"vw":13.927596},{"c":13.895,"h":13.895,"l":13.895,"n":5,"o":13.895,"t":"2026-10-13T20:00:00Z","v":12606,"vw":13.895},{"c":13.92,"h":13.92,"l":13.92,"n":1,"o":13.92,"t":"2026-10-13T21:45:00Z","v":950,"vw":13.92},{"c":13.91,"h":13.92,"l":13.71,"n":367,"o":13.75,"t":"2026-10-14T13:30:00Z","v":20062,"vw":13.799792},{"c":13.89,"h":13.95,"l":13.88,"n":281,"o":13.91,"t":"2026-10-14T13:45:00Z","v":10373,"vw":13.914516},{"c":13.865,"h":13.905,"l":13.85,"n":80,"o":13.88,"t":"2026-10-14T14:00:00Z","v":4584,"vw":13.888476},{"c":13.85,"h":13.89,"l":13.85,"n":77,"o":13.89,"t":"2026-10-14T14:15:00Z","v":5958,"vw":13.88169},{"c":13.91,"h":13.91,"l":13.87,"n":40,"o":13.88,"t":"2026-10-14T14:30:00Z","v":2241,"vw":13.888621},{"c":13.855,"h":13.915,"l":13.855,"n":39,"o":13.91,"t":"2026-10-14T14:45:00Z","v":1767,"vw":13.887273},{"c":13.82,"h":13.845,"l":13.79,"n":25,"o":13.84,"t":"2026-10-14T15:00:00Z","v":1129,"vw":13.820714},{"c":13.842,"h":13.842,"l":13.83,"n":33,"o":13.83,"t":"2026-10-14T15:15:00Z","v":2233,"vw":13.837531},{"c":13.81,"h":13.845,"l":13.81,"n":26,"o":13.83,"t":"2026-10-14T15:30:00Z","v":1511,"vw":13.832964},{"c":13.825,"h":13.83,"l":13.8,"n":35,"o":13.81,"t":"2026-10-14T15:45:00Z","v":3105,"vw":13.815463},{"c":13.74,"h":13.805,"l":13.74,"n":75,"o":13.805,"t":"2026-10-14T16:00:00Z","v":4143,"vw":13.7626},{"c":13.76,"h":13.76,"l":13.72,"n":47,"o":13.72,"t":"2026-10-14T16:15:00Z","v":4110,"vw":13.743335},{"c":13.77,"h":13.77,"l":13.76,"n":26,"o":13.76,"t":"2026-10-14T16:30:00Z","v":1910,"vw":13.761667},{"c":13.76,"h":13.78,"l":13.75,"n":53,"o":13.78,"t":"2026-10-14T16:45:00Z","v":4595,"vw":13.76636},{"c":13.78,"h":13.785,"l":13.76,"n":23,"o":13.77,"t":"2026-10-14T17:00:00Z","v":1846,"vw":13.776193},{"c":13.765,"h":13.77,"l":13.76,"n":28,"o":13.76,"t":"2026-10-14T17:15:00Z","v":1596,"vw":13.766025},{"c":13.77,"h":13.775,"l":13.76,"n":53,"o":13.77,"t":"2026-10-14T17:30:00Z","v":2745,"vw":13.766151},{"c":13.74,"h":13.765,"l":13.74,"n":45,"o":13.76,"t":"2026-10-14T17:45:00Z","v":5046,"vw":13.747463},{"c":13.76,"h":13.76,"l":13.74,"n":48,"o":13.74,"t":"2026-10-14T18:00:00Z","v":2624,"vw":13.748414},{"c":13.7582,"h":13.77,"l":13.755,"n":71,"o":13.77,"t":"2026-10-14T18:15:00Z","v":3433,"vw":13.759354},{"c":13.725,"h":13.76,"l":13.715,"n":182,"o":13.755,"t":"2026-10-14T18:30:00Z","v":6322,"vw":13.747779},{"c":13.74,"h":13.74,"l":13.72,"n":68,"o":13.725,"t":"2026-10-14T18:45:00Z","v":6841,"vw":13.727087},{"c":13.72,"h":13.72,"l":13.68,"n":95,"o":13.72,"t":"2026-10-14T19:00:00Z","v":9909,"vw":13.711368},{"c":13.76,"h":13.77,"l":13.72,"n":75,"o":13.72,"t":"2026-10-14T19:15:00Z","v":4181,"vw":13.751143},{"c":13.75,"h":13.77,"l":13.74,"n":57,"o":13.76,"t":"2026-10-14T19:30:00Z","v":4136,"vw":13.752952},{"c":13.78,"h":13.78,"l":13.745,"n":268,"o":13.745,"t":"2026-10-14T19:45:00Z","v":15557,"vw":13.763048},{"c":13.79,"h":13.79,"l":13.79,"n":6,"o":13.79,"t":"2026-10-14T20:00:00Z","v":5593,"vw":13.79},{"c":13.69,"h":13.69,"l":13.69,"n":1,"o":13.69,"t":"2026-10-14T23:00:00Z","v":100,"vw":13.69},{"c":13.72,"h":13.72,"l":13.72,"n":6,"o":13.72,"t":"2026-10-15T09:15:00Z","v":1825,"vw":13.72},{"c":13.72,"h":13.72,"l":13.72,"n":1,"o":13.72,"t":"2026-10-15T09:30:00Z","v":300,"vw":13.72},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-15T11:00:00Z","v":100,"vw":13.6},{"c":13.72,"h":13.72,"l":13.72,"n":1,"o":13.72,"t":"2026-10-15T13:00:00Z","v":100,"vw":13.72},{"c":13.655,"h":13.655,"l":13.5,"n":152,"o":13.56,"t":"2026-10-15T13:30:00Z","v":5151,"vw":13.587195},{"c":13.695,"h":13.7099,"l":13.62,"n":220,"o":13.64,"t":"2026-10-15T13:45:00Z","v":7091,"vw":13.653594},{"c":13.72,"h":13.77,"l":13.7,"n":166,"o":13.7,"t":"2026-10-15T14:00:00Z","v":11425,"vw":13.740825},{"c":13.76,"h":13.8,"l":13.71,"n":250,"o":13.7299,"t":"2026-10-15T14:15:00Z","v":14787,"vw":13.737807},{"c":13.87,"h":13.87,"l":13.76,"n":262,"o":13.765,"t":"2026-10-15T14:30:00Z","v":13935,"vw":13.786017},{"c":13.915,"h":13.915,"l":13.875,"n":285,"o":13.875,"t":"2026-10-15T14:45:00Z","v":15002,"vw":13.898972},{"c":13.915,"h":13.94,"l":13.9,"n":31,"o":13.9,"t":"2026-10-15T15:00:00Z","v":4940,"vw":13.911141},{"c":13.89,"h":13.93,"l":13.89,"n":32,"o":13.93,"t":"2026-10-15T15:15:00Z","v":4102,"vw":13.91816},{"c":13.89,"h":13.89,"l":13.89,"n":10,"o":13.89,"t":"2026-10-15T15:30:00Z","v":429,"vw":13.89},{"c":13.88,"h":13.88,"l":13.88,"n":3,"o":13.88,"t":"2026-10-15T15:45:00Z","v":103,"vw":13.88},{"c":13.895,"h":13.895,"l":13.89,"n":20,"o":13.89,"t":"2026-10-15T16:00:00Z","v":326,"vw":13.8925},{"c":13.87,"h":13.88,"l":13.85,"n":81,"o":13.88,"t":"2026-10-15T16:15:00Z","v":2741,"vw":13.861173},{"c":13.87,"h":13.89,"l":13.865,"n":87,"o":13.865,"t":"2026-10-15T16:30:00Z","v":2187,"vw":13.881263},{"c":13.87,"h":13.87,"l":13.86,"n":22,"o":13.87,"t":"2026-10-15T16:45:00Z","v":2100,"vw":13.869394},{"c":13.87,"h":13.87,"l":13.87,"n":23,"o":13.87,"t":"2026-10-15T17:00:00Z","v":1261,"vw":13.87},{"c":13.87,"h":13.89,"l":13.87,"n":20,"o":13.875,"t":"2026-10-15T17:15:00Z","v":1329,"vw":13.885694},{"c":13.92,"h":13.92,"l":13.86,"n":44,"o":13.86,"t":"2026-10-15T17:30:00Z","v":1929,"vw":13.892846},{"c":13.915,"h":13.92,"l":13.91,"n":21,"o":13.91,"t":"2026-10-15T17:45:00Z","v":1163,"vw":13.913903},{"c":13.885,"h":13.915,"l":13.885,"n":22,"o":13.915,"t":"2026-10-15T18:00:00Z","v":871,"vw":13.89466},{"c":13.855,"h":13.89,"l":13.855,"n":61,"o":13.855,"t":"2026-10-15T18:15:00Z","v":3388,"vw":13.865115},{"c":13.87,"h":13.87,"l":13.86,"n":40,"o":13.87,"t":"2026-10-15T18:30:00Z","v":2661,"vw":13.868044},{"c":13.96,"h":13.96,"l":13.8501,"n":466,"o":13.87,"t":"2026-10-15T18:45:00Z","v":17658,"vw":13.920154},{"c":13.99,"h":13.99,"l":13.965,"n":70,"o":13.965,"t":"2026-10-15T19:00:00Z","v":4266,"vw":13.977115},{"c":13.985,"h":14,"l":13.985,"n":151,"o":13.99,"t":"2026-10-15T19:15:00Z","v":4916,"vw":13.992703},{"c":13.995,"h":13.995,"l":13.975,"n":139,"o":13.985,"t":"2026-10-15T19:30:00Z","v":7393,"vw":13.981935},{"c":13.94,"h":13.995,"l":13.94,"n":342,"o":13.99,"t":"2026-10-15T19:45:00Z","v":14255,"vw":13.965384},{"c":13.95,"h":13.95,"l":13.95,"n":6,"o":13.95,"t":"2026-10-15T20:00:00Z","v":3739,"vw":13.95},{"c":13.2,"h":13.68,"l":13.2,"n":104,"o":13.68,"t":"2026-10-15T23:15:00Z","v":16988,"vw":13.236798},{"c":12.52,"h":13.45,"l":12.52,"n":80,"o":13.11,"t":"2026-10-15T23:30:00Z","v":6751,"vw":12.955168},{"c":12.7,"h":12.7,"l":12.12,"n":160,"o":12.27,"t":"2026-10-15T23:45:00Z","v":29009,"vw":12.388729},{"c":13.76,"h":13.76,"l":13.76,"n":1,"o":13.76,"t":"2026-10-16T09:15:00Z","v":100,"vw":13.76},{"c":13.87,"h":13.87,"l":13.87,"n":2,"o":13.87,"t":"2026-10-16T10:00:00Z","v":118,"vw":13.87},{"c":13.87,"h":13.87,"l":13.87,"n":1,"o":13.87,"t":"2026-10-16T10:45:00Z","v":300,"vw":13.87},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-16T12:00:00Z","v":256,"vw":13.95},{"c":13.85,"h":13.87,"l":13.835,"n":12,"o":13.87,"t":"2026-10-16T12:30:00Z","v":3118,"vw":13.85015},{"c":13.8368,"h":13.8368,"l":13.8368,"n":1,"o":13.8368,"t":"2026-10-16T12:45:00Z","v":200,"vw":13.8368},{"c":13.66,"h":13.91,"l":13.66,"n":645,"o":13.91,"t":"2026-10-16T13:30:00Z","v":15278,"vw":13.791222},{"c":13.58,"h":13.67,"l":13.54,"n":577,"o":13.65,"t":"2026-10-16T13:45:00Z","v":16844,"vw":13.602113},{"c":13.635,"h":13.635,"l":13.532,"n":282,"o":13.55,"t":"2026-10-16T14:00:00Z","v":16925,"vw":13.590967},{"c":13.62,"h":13.6699,"l":13.62,"n":109,"o":13.64,"t":"2026-10-16T14:15:00Z","v":12195,"vw":13.64928},{"c":13.65,"h":13.6648,"l":13.61,"n":53,"o":13.62,"t":"2026-10-16T14:30:00Z","v":3334,"vw":13.641787},{"c":13.665,"h":13.69,"l":13.655,"n":96,"o":13.66,"t":"2026-10-16T14:45:00Z","v":7231,"vw":13.673084},{"c":13.575,"h":13.65,"l":13.57,"n":63,"o":13.65,"t":"2026-10-16T15:00:00Z","v":4530,"vw":13.607462},{"c":13.51,"h":13.59,"l":13.5,"n":155,"o":13.58,"t":"2026-10-16T15:15:00Z","v":17088,"vw":13.545249},{"c":13.52,"h":13.54,"l":13.51,"n":91,"o":13.52,"t":"2026-10-16T15:30:00Z","v":5503,"vw":13.5289},{"c":13.44,"h":13.56,"l":13.42,"n":468,"o":13.53,"t":"2026-10-16T15:45:00Z","v":33471,"vw":13.494681},{"c":13.39,"h":13.42,"l":13.37,"n":243,"o":13.42,"t":"2026-10-16T16:00:00Z","v":9063,"vw":13.390045},{"c":13.41,"h":13.425,"l":13.38,"n":167,"o":13.395,"t":"2026-10-16T16:15:00Z","v":9663,"vw":13.398237},{"c":13.27,"h":13.4,"l":13.25,"n":453,"o":13.4,"t":"2026-10-16T16:30:00Z","v":21768,"vw":13.318127},{"c":13.28,"h":13.29,"l":13.2549,"n":110,"o":13.27,"t":"2026-10-16T16:45:00Z","v":7383,"vw":13.276727},{"c":13.19,"h":13.29,"l":13.145,"n":593,"o":13.29,"t":"2026-10-16T17:00:00Z","v":41460,"vw":13.173112},{"c":13.12,"h":13.21,"l":13.1,"n":295,"o":13.195,"t":"2026-10-16T17:15:00Z","v":12417,"vw":13.171587},{"c":13.1,"h":13.15,"l":13.07,"n":342,"o":13.13,"t":"2026-10-16T17:30:00Z","v":18725,"vw":13.113521},{"c":12.99,"h":13.1,"l":12.938,"n":1122,"o":13.1,"t":"2026-10-16T17:45:00Z","v":94680,"vw":13.014069},{"c":13.165,"h":13.2099,"l":12.94,"n":387,"o":12.99,"t":"2026-10-16T18:00:00Z","v":48118,"vw":12.999562},{"c":13.225,"h":13.23,"l":13.175,"n":235,"o":13.19,"t":"2026-10-16T18:15:00Z","v":14101,"vw":13.203343},{"c":13.275,"h":13.29,"l":13.21,"n":362,"o":13.22,"t":"2026-10-16T18:30:00Z","v":21432,"vw":13.230985},{"c":13.24,"h":13.275,"l":13.22,"n":127,"o":13.275,"t":"2026-10-16T18:45:00Z","v":5804,"vw":13.243823},{"c":13.32,"h":13.32,"l":13.22,"n":456,"o":13.22,"t":"2026-10-16T19:00:00Z","v":48256,"vw":13.293006},{"c":13.365,"h":13.39,"l":13.305,"n":336,"o":13.36,"t":"2026-10-16T19:15:00Z","v":18774,"vw":13.364093},{"c":13.33,"h":13.39,"l":13.29,"n":552,"o":13.37,"t":"2026-10-16T19:30:00Z","v":34777,"vw":13.351514},{"c":13.285,"h":13.35,"l":13.23,"n":711,"o":13.34,"t":"2026-10-16T19:45:00Z","v":49257,"vw":13.270709},{"c":13.28,"h":13.28,"l":13.28,"n":8,"o":13.28,"t":"2026-10-16T20:00:00Z","v":12090,"vw":13.28},{"c":12.93,"h":12.93,"l":12.93,"n":1,"o":12.93,"t":"2026-10-19T10:30:00Z","v":2000,"vw":12.93},{"c":12.62,"h":12.76,"l":12.62,"n":20,"o":12.76,"t":"2026-10-19T11:00:00Z","v":2624,"vw":12.643391},{"c":12.62,"h":12.63,"l":12.61,"n":3,"o":12.63,"t":"2026-10-19T11:15:00Z","v":300,"vw":12.62},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-19T12:45:00Z","v":200,"vw":12.7},{"c":12.5074,"h":12.51,"l":12.5074,"n":2,"o":12.51,"t":"2026-10-19T13:00:00Z","v":10225,"vw":12.509053},{"c":12.51,"h":12.7113,"l":12.51,"n":7,"o":12.7113,"t":"2026-10-19T13:15:00Z","v":563,"vw":12.61065},{"c":12.32,"h":12.5,"l":12.26,"n":649,"o":12.48,"t":"2026-10-19T13:30:00Z","v":70258,"vw":12.419011},{"c":12.22,"h":12.29,"l":12.165,"n":638,"o":12.29,"t":"2026-10-19T13:45:00Z","v":41452,"vw":12.228384},{"c":12.125,"h":12.19,"l":12.06,"n":966,"o":12.18,"t":"2026-10-19T14:00:00Z","v":59077,"vw":12.112048},{"c":12.12,"h":12.17,"l":12.11,"n":279,"o":12.125,"t":"2026-10-19T14:15:00Z","v":21058,"vw":12.128355},{"c":12.08,"h":12.14,"l":12.08,"n":230,"o":12.125,"t":"2026-10-19T14:30:00Z","v":18130,"vw":12.116944},{"c":12.055,"h":12.095,"l":12.04,"n":192,"o":12.09,"t":"2026-10-19T14:45:00Z","v":11274,"vw":12.060916},{"c":11.97,"h":12.075,"l":11.93,"n":850,"o":12.05,"t":"2026-10-19T15:00:00Z","v":77536,"vw":12.001904},{"c":12.02,"h":12.03,"l":11.96,"n":139,"o":11.96,"t":"2026-10-19T15:15:00Z","v":10000,"vw":11.993825},{"c":12,"h":12.04,"l":11.985,"n":275,"o":12.025,"t":"2026-10-19T15:30:00Z","v":28261,"vw":12.004565},{"c":12.015,"h":12.03,"l":11.965,"n":233,"o":11.995,"t":"2026-10-19T15:45:00Z","v":14406,"vw":11.991917},{"c":12.03,"h":12.0384,"l":11.965,"n":137,"o":12,"t":"2026-10-19T16:00:00Z","v":11680,"vw":11.989233},{"c":12.04,"h":12.0585,"l":12.03,"n":41,"o":12.05,"t":"2026-10-19T16:15:00Z","v":3262,"vw":12.04501},{"c":12.04,"h":12.07,"l":12.02,"n":189,"o":12.04,"t":"2026-10-19T16:30:00Z","v":10274,"vw":12.044403},{"c":12.025,"h":12.03,"l":12.005,"n":81,"o":12.03,"t":"2026-10-19T16:45:00Z","v":6355,"vw":12.018021},{"c":11.99,"h":12.02,"l":11.98,"n":150,"o":12.02,"t":"2026-10-19T17:00:00Z","v":15159,"vw":11.993336},{"c":12.02,"h":12.02,"l":11.99,"n":83,"o":11.99,"t":"2026-10-19T17:15:00Z","v":16916,"vw":12.003312},{"c":11.98,"h":12.03,"l":11.98,"n":90,"o":12.02,"t":"2026-10-19T17:30:00Z","v":8210,"vw":11.992034},{"c":11.925,"h":11.97,"l":11.925,"n":174,"o":11.97,"t":"2026-10-19T17:45:00Z","v":10114,"vw":11.9331},{"c":11.92,"h":11.925,"l":11.89,"n":236,"o":11.925,"t":"2026-10-19T18:00:00Z","v":16779,"vw":11.908567},{"c":11.91,"h":11.925,"l":11.91,"n":243,"o":11.915,"t":"2026-10-19T18:15:00Z","v":13451,"vw":11.918355},{"c":12.005,"h":12.02,"l":11.905,"n":295,"o":11.9179,"t":"2026-10-19T18:30:00Z","v":22613,"vw":11.943337},{"c":12.015,"h":12.0483,"l":12.005,"n":67,"o":12.005,"t":"2026-10-19T18:45:00Z","v":4024,"vw":12.02851},{"c":12.01,"h":12.02,"l":11.965,"n":138,"o":12.01,"t":"2026-10-19T19:00:00Z","v":10875,"vw":11.991522},{"c":11.98,"h":12.0199,"l":11.96,"n":118,"o":12.01,"t":"2026-10-19T19:15:00Z","v":12371,"vw":11.97764},{"c":12.015,"h":12.046,"l":11.99,"n":290,"o":11.99,"t":"2026-10-19T19:30:00Z","v":18224,"vw":12.016509},{"c":11.94,"h":12.015,"l":11.935,"n":557,"o":12.015,"t":"2026-10-19T19:45:00Z","v":43170,"vw":11.962118},{"c":11.95,"h":11.95,"l":11.95,"n":4,"o":11.95,"t":"2026-10-19T20:00:00Z","v":9410,"vw":11.95},{"c":12.25,"h":12.25,"l":12.18,"n":16,"o":12.18,"t":"2026-10-19T23:00:00Z","v":764,"vw":12.230769},{"c":12.39,"h":12.6106,"l":12.18,"n":63,"o":12.6106,"t":"2026-10-19T23:15:00Z","v":4975,"vw":12.383605},{"c":12.57,"h":12.57,"l":12.36,"n":41,"o":12.38,"t":"2026-10-19T23:30:00Z","v":3197,"vw":12.42126},{"c":12.505,"h":12.505,"l":12.505,"n":42,"o":12.505,"t":"2026-10-20T11:15:00Z","v":444,"vw":12.505},{"c":12.35,"h":12.5,"l":12.35,"n":67,"o":12.5,"t":"2026-10-20T11:45:00Z","v":1722,"vw":12.488962},{"c":12.27,"h":12.27,"l":12.27,"n":1,"o":12.27,"t":"2026-10-20T12:30:00Z","v":100,"vw":12.27},{"c":12,"h":12.16,"l":11.99,"n":16,"o":12.16,"t":"2026-10-20T13:15:00Z","v":10302,"vw":12.003254},{"c":12.295,"h":12.3233,"l":11.95,"n":262,"o":11.95,"t":"2026-10-20T13:30:00Z","v":30924,"vw":12.119891},{"c":12.26,"h":12.32,"l":12.25,"n":114,"o":12.32,"t":"2026-10-20T13:45:00Z","v":9870,"vw":12.264664},{"c":12.41,"h":12.41,"l":12.23,"n":348,"o":12.31,"t":"2026-10-20T14:00:00Z","v":23433,"vw":12.270286},{"c":12.475,"h":12.475,"l":12.3816,"n":70,"o":12.3816,"t":"2026-10-20T14:15:00Z","v":6264,"vw":12.419959},{"c":12.51,"h":12.51,"l":12.47,"n":62,"o":12.5,"t":"2026-10-20T14:30:00Z","v":3795,"vw":12.496019},{"c":12.505,"h":12.51,"l":12.4602,"n":82,"o":12.51,"t":"2026-10-20T14:45:00Z","v":6086,"vw":12.499803},{"c":12.42,"h":12.505,"l":12.42,"n":22,"o":12.505,"t":"2026-10-20T15:00:00Z","v":1042,"vw":12.461549},{"c":12.3684,"h":12.43,"l":12.3201,"n":119,"o":12.43,"t":"2026-10-20T15:15:00Z","v":13752,"vw":12.39793},{"c":12.4808,"h":12.49,"l":12.435,"n":5,"o":12.49,"t":"2026-10-20T15:30:00Z","v":405,"vw":12.46895},{"c":12.435,"h":12.45,"l":12.435,"n":14,"o":12.445,"t":"2026-10-20T15:45:00Z","v":1125,"vw":12.44375},{"c":12.39,"h":12.41,"l":12.38,"n":65,"o":12.4,"t":"2026-10-20T16:00:00Z","v":3507,"vw":12.397393},{"c":12.37,"h":12.4,"l":12.315,"n":169,"o":12.39,"t":"2026-10-20T16:15:00Z","v":13061,"vw":12.356472},{"c":12.385,"h":12.4,"l":12.375,"n":34,"o":12.375,"t":"2026-10-20T16:30:00Z","v":1266,"vw":12.382857},{"c":12.37,"h":12.385,"l":12.37,"n":23,"o":12.385,"t":"2026-10-20T16:45:00Z","v":1723,"vw":12.375271},{"c":12.36,"h":12.36,"l":12.325,"n":116,"o":12.35,"t":"2026-10-20T17:00:00Z","v":4475,"vw":12.337321},{"c":12.36,"h":12.36,"l":12.35,"n":43,"o":12.36,"t":"2026-10-20T17:15:00Z","v":2416,"vw":12.353153},{"c":12.37,"h":12.37,"l":12.35,"n":209,"o":12.36,"t":"2026-10-20T17:30:00Z","v":8027,"vw":12.358356},{"c":12.36,"h":12.37,"l":12.36,"n":54,"o":12.37,"t":"2026-10-20T17:45:00Z","v":3930,"vw":12.362114},{"c":12.36,"h":12.3699,"l":12.36,"n":90,"o":12.36,"t":"2026-10-20T18:00:00Z","v":4696,"vw":12.361473},{"c":12.33,"h":12.38,"l":12.33,"n":122,"o":12.36,"t":"2026-10-20T18:15:00Z","v":8201,"vw":12.351734},{"c":12.345,"h":12.35,"l":12.33,"n":80,"o":12.33,"t":"2026-10-20T18:30:00Z","v":8337,"vw":12.346724},{"c":12.37,"h":12.41,"l":12.35,"n":167,"o":12.35,"t":"2026-10-20T18:45:00Z","v":12657,"vw":12.361569},{"c":12.41,"h":12.415,"l":12.39,"n":83,"o":12.39,"t":"2026-10-20T19:00:00Z","v":7060,"vw":12.403431},{"c":12.45,"h":12.46,"l":12.39,"n":175,"o":12.39,"t":"2026-10-20T19:15:00Z","v":20103,"vw":12.423821},{"c":12.43,"h":12.455,"l":12.425,"n":120,"o":12.45,"t":"2026-10-20T19:30:00Z","v":6490,"vw":12.446829},{"c":12.42,"h":12.43,"l":12.39,"n":355,"o":12.425,"t":"2026-10-20T19:45:00Z","v":18660,"vw":12.41185},{"c":12.41,"h":12.41,"l":12.41,"n":3,"o":12.41,"t":"2026-10-20T20:00:00Z","v":7363,"vw":12.41},{"c":12.65,"h":12.65,"l":12.65,"n":2,"o":12.65,"t":"2026-10-20T23:00:00Z","v":158,"vw":12.65},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-21T10:30:00Z","v":2000,"vw":12.7},{"c":12.86,"h":12.86,"l":12.86,"n":2,"o":12.86,"t":"2026-10-21T11:45:00Z","v":200,"vw":12.86},{"c":12.86,"h":12.86,"l":12.86,"n":5,"o":12.86,"t":"2026-10-21T13:00:00Z","v":469,"vw":12.86},{"c":12.895,"h":13.115,"l":12.86,"n":294,"o":12.98,"t":"2026-10-21T13:30:00Z","v":36000,"vw":12.984508},{"c":12.785,"h":12.96,"l":12.78,"n":868,"o":12.93,"t":"2026-10-21T13:45:00Z","v":38361,"vw":12.892992},{"c":12.895,"h":12.96,"l":12.785,"n":232,"o":12.8499,"t":"2026-10-21T14:00:00Z","v":22428,"vw":12.855385},{"c":12.935,"h":12.935,"l":12.87,"n":105,"o":12.91,"t":"2026-10-21T14:15:00Z","v":5785,"vw":12.909474},{"c":12.94,"h":12.9799,"l":12.94,"n":143,"o":12.95,"t":"2026-10-21T14:30:00Z","v":8098,"vw":12.957339},{"c":12.89,"h":12.935,"l":12.88,"n":87,"o":12.935,"t":"2026-10-21T14:45:00Z","v":4890,"vw":12.913776},{"c":12.92,"h":12.92,"l":12.88,"n":135,"o":12.89,"t":"2026-10-21T15:00:00Z","v":7264,"vw":12.896216},{"c":12.91,"h":12.92,"l":12.9,"n":51,"o":12.9,"t":"2026-10-21T15:15:00Z","v":2166,"vw":12.903608},{"c":13.045,"h":13.045,"l":12.9,"n":158,"o":12.92,"t":"2026-10-21T15:30:00Z","v":16449,"vw":12.965494},{"c":13.03,"h":13.06,"l":12.96,"n":557,"o":13,"t":"2026-10-21T15:45:00Z","v":108018,"vw":13.004631},{"c":12.965,"h":13.03,"l":12.94,"n":124,"o":13.03,"t":"2026-10-21T16:00:00Z","v":7371,"vw":12.967944},{"c":12.9,"h":12.965,"l":12.86,"n":275,"o":12.965,"t":"2026-10-21T16:15:00Z","v":18375,"vw":12.903597},{"c":12.93,"h":12.98,"l":12.925,"n":125,"o":12.925,"t":"2026-10-21T16:30:00Z","v":7203,"vw":12.951064},{"c":12.94,"h":12.945,"l":12.94,"n":5,"o":12.945,"t":"2026-10-21T16:45:00Z","v":437,"vw":12.941147},{"c":12.91,"h":12.91,"l":12.8,"n":501,"o":12.9,"t":"2026-10-21T17:00:00Z","v":30126,"vw":12.820026},{"c":12.86,"h":12.91,"l":12.86,"n":47,"o":12.91,"t":"2026-10-21T17:15:00Z","v":1377,"vw":12.873571},{"c":12.885,"h":12.89,"l":12.87,"n":35,"o":12.87,"t":"2026-10-21T17:30:00Z","v":2836,"vw":12.883534},{"c":12.89,"h":12.9,"l":12.89,"n":24,"o":12.89,"t":"2026-10-21T17:45:00Z","v":936,"vw":12.891408},{"c":12.94,"h":12.94,"l":12.89,"n":53,"o":12.89,"t":"2026-10-21T18:00:00Z","v":4152,"vw":12.927061},{"c":12.895,"h":12.95,"l":12.895,"n":99,"o":12.94,"t":"2026-10-21T18:15:00Z","v":4579,"vw":12.91853},{"c":12.9,"h":12.9,"l":12.84,"n":254,"o":12.9,"t":"2026-10-21T18:30:00Z","v":17960,"vw":12.876272},{"c":12.865,"h":12.9,"l":12.86,"n":183,"o":12.9,"t":"2026-10-21T18:45:00Z","v":8897,"vw":12.885703},{"c":12.81,"h":12.865,"l":12.78,"n":223,"o":12.865,"t":"2026-10-21T19:00:00Z","v":13684,"vw":12.824588},{"c":12.86,"h":12.865,"l":12.82,"n":148,"o":12.82,"t":"2026-10-21T19:15:00Z","v":8207,"vw":12.848662},{"c":12.81,"h":12.86,"l":12.81,"n":388,"o":12.86,"t":"2026-10-21T19:30:00Z","v":19552,"vw":12.841754},{"c":12.82,"h":12.84,"l":12.805,"n":484,"o":12.82,"t":"2026-10-21T19:45:00Z","v":29091,"vw":12.823132},{"c":12.83,"h":12.83,"l":12.83,"n":6,"o":12.83,"t":"2026-10-21T20:00:00Z","v":11868,"vw":12.83},{"c":12.92,"h":12.92,"l":12.92,"n":1,"o":12.92,"t":"2026-10-21T23:00:00Z","v":100,"vw":12.92},{"c":13.08,"h":13.08,"l":13.08,"n":2,"o":13.08,"t":"2026-10-22T12:00:00Z","v":151,"vw":13.08},{"c":12.88,"h":12.89,"l":12.8,"n":63,"o":12.8,"t":"2026-10-22T13:30:00Z","v":5603,"vw":12.83476},{"c":12.925,"h":12.93,"l":12.83,"n":60,"o":12.86,"t":"2026-10-22T13:45:00Z","v":3855,"vw":12.904355},{"c":12.845,"h":12.91,"l":12.845,"n":73,"o":12.91,"t":"2026-10-22T14:00:00Z","v":8251,"vw":12.879524},{"c":12.78,"h":12.82,"l":12.755,"n":85,"o":12.82,"t":"2026-10-22T14:15:00Z","v":13352,"vw":12.780595},{"c":12.77,"h":12.77,"l":12.74,"n":73,"o":12.76,"t":"2026-10-22T14:30:00Z","v":4433,"vw":12.755149},{"c":12.74,"h":12.785,"l":12.74,"n":43,"o":12.77,"t":"2026-10-22T14:45:00Z","v":3234,"vw":12.767576},{"c":12.76,"h":12.76,"l":12.74,"n":41,"o":12.7481,"t":"2026-10-22T15:00:00Z","v":2775,"vw":12.742819},{"c":12.765,"h":12.79,"l":12.75,"n":36,"o":12.75,"t":"2026-10-22T15:15:00Z","v":5171,"vw":12.774874},{"c":12.71,"h":12.79,"l":12.7022,"n":259,"o":12.765,"t":"2026-10-22T15:30:00Z","v":30456,"vw":12.760502},{"c":12.685,"h":12.71,"l":12.65,"n":478,"o":12.71,"t":"2026-10-22T15:45:00Z","v":17447,"vw":12.677724},{"c":12.675,"h":12.685,"l":12.6601,"n":109,"o":12.68,"t":"2026-10-22T16:00:00Z","v":3318,"vw":12.675672},{"c":12.69,"h":12.69,"l":12.675,"n":38,"o":12.675,"t":"2026-10-22T16:15:00Z","v":2176,"vw":12.678455},{"c":12.585,"h":12.69,"l":12.58,"n":257,"o":12.69,"t":"2026-10-22T16:30:00Z","v":13793,"vw":12.62782},{"c":12.57,"h":12.58,"l":12.56,"n":99,"o":12.58,"t":"2026-10-22T16:45:00Z","v":5105,"vw":12.570455},{"c":12.52,"h":12.56,"l":12.5,"n":168,"o":12.56,"t":"2026-10-22T17:00:00Z","v":10031,"vw":12.531629},{"c":12.55,"h":12.595,"l":12.53,"n":105,"o":12.53,"t":"2026-10-22T17:15:00Z","v":9531,"vw":12.5754},{"c":12.575,"h":12.575,"l":12.55,"n":67,"o":12.55,"t":"2026-10-22T17:30:00Z","v":4484,"vw":12.562911},{"c":12.55,"h":12.575,"l":12.55,"n":78,"o":12.575,"t":"2026-10-22T17:45:00Z","v":4781,"vw":12.562698},{"c":12.55,"h":12.56,"l":12.52,"n":93,"o":12.55,"t":"2026-10-22T18:00:00Z","v":6684,"vw":12.535},{"c":12.55,"h":12.57,"l":12.55,"n":72,"o":12.55,"t":"2026-10-22T18:15:00Z","v":4930,"vw":12.557718},{"c":12.515,"h":12.54,"l":12.5117,"n":96,"o":12.54,"t":"2026-10-22T18:30:00Z","v":7132,"vw":12.52219},{"c":12.505,"h":12.52,"l":12.505,"n":102,"o":12.515,"t":"2026-10-22T18:45:00Z","v":5246,"vw":12.514093},{"c":12.535,"h":12.54,"l":12.49,"n":230,"o":12.51,"t":"2026-10-22T19:00:00Z","v":18504,"vw":12.504257},{"c":12.53,"h":12.55,"l":12.53,"n":114,"o":12.535,"t":"2026-10-22T19:15:00Z","v":7140,"vw":12.533982},{"c":12.52,"h":12.53,"l":12.51,"n":163,"o":12.53,"t":"2026-10-22T19:30:00Z","v":7989,"vw":12.522609},{"c":12.56,"h":12.56,"l":12.505,"n":342,"o":12.515,"t":"2026-10-22T19:45:00Z","v":18008,"vw":12.540247},{"c":12.55,"h":12.55,"l":12.55,"n":5,"o":12.55,"t":"2026-10-22T20:00:00Z","v":6954,"vw":12.55},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-22T20:15:00Z","v":100,"vw":12.5},{"c":12.62,"h":12.62,"l":12.62,"n":2,"o":12.62,"t":"2026-10-22T23:00:00Z","v":101,"vw":12.62}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.7778007056155504,"strike":16.555601411231102,"iv":1.3549638082403768,"gamma":0.07436991905744685,"theta":-0.02956431421800376,"vega":0.012241924812121174,"rho":0.002342618580835375,"breakevenPct":37.34866970559946},{"delta":0.35,"premium":1.2996573674984755,"strike":19.59703051832012,"iv":2.077110490836213,"gamma":0.05681378828676474,"theta":-0.048205733411461504,"vega":0.013068983011501679,"rho":0.00243672420752237,"breakevenPct":65.5838976689271},{"delta":0.4,"premium":2.2201204518721815,"strike":27.574377249558907,"iv":3.5348352675175994,"gamma":0.034467098757579764,"theta":-0.08476257874016549,"vega":0.013636875715447862,"rho":0.0022181457024268844,"breakevenPct":136.08952219834464},{"delta":0.45,"premium":2.5,"strike":22.148928981576844,"iv":3.3268944966264034,"gamma":0.03367394140788168,"theta":-0.08146098636434526,"vega":0.014014064815055453,"rho":0.002496008275536583,"breakevenPct":95.31639446574364},{"delta":0.5,"premium":2.5,"strike":17.025665946019544,"iv":2.6680574003019073,"gamma":0.04272774447438861,"theta":-0.06587784775962172,"vega":0.01409086324842483,"rho":0.002990581797756464,"breakevenPct":54.72001542012318},{"delta":0.55,"premium":2.5,"strike":14.131163951813015,"iv":2.1540144048752228,"gamma":0.051989125313731455,"theta":-0.053042908199766814,"vega":0.0140120896625151,"rho":0.0034850618478741314,"breakevenPct":31.784183453351947},{"delta":0.6,"premium":2.5,"strike":12.835712095316874,"iv":1.8087481652300617,"gamma":0.06108524356491362,"theta":-0.04359485849308749,"vega":0.013608858471728174,"rho":0.003979594913721398,"breakevenPct":21.519113275094092},{"delta":0.65,"premium":2.509156085394497,"strike":11.816878292110053,"iv":1.5094016444806961,"gamma":0.06936165581306047,"theta":-0.03510081356604844,"vega":0.013079901760774164,"rho":0.004469180407861984,"breakevenPct":13.518497444568546},{"delta":0.7,"premium":2.538247192663374,"strike":11.235056146732521,"iv":1.2925913563890323,"gamma":0.0758704479690003,"theta":-0.028333852336669213,"vega":0.012310740962501968,"rho":0.004947988357771015,"breakevenPct":9.138695240854972},{"delta":0.75,"premium":2.58067421513124,"strike":10.846628924343799,"iv":1.1207072568193515,"gamma":0.0767515697375193,"theta":-0.022777972207925885,"vega":0.011018425115800307,"rho":0.005414897083376673,"breakevenPct":6.397013783478921},{"delta":0.8,"premium":2.6321410190427175,"strike":10.589294904786412,"iv":0.9792764796706123,"gamma":0.0738179619145651,"theta":-0.01804302624806999,"vega":0.00937148739063304,"rho":0.005873739891837093,"breakevenPct":4.765736321942402},{"delta":0.85,"premium":2.6836078229541944,"strike":10.331960885229027,"iv":0.8378457025218733,"gamma":0.07088435409161091,"theta":-0.013308080288214102,"vega":0.007724549665465774,"rho":0.006332582700297512,"breakevenPct":3.1344588604058865},{"delta":0.9,"premium":2.735074626865672,"strike":10.074626865671641,"iv":0.6964149253731342,"gamma":0.06795074626865671,"theta":-0.008573134328358205,"vega":0.006077611940298506,"rho":0.006791425508757931,"breakevenPct":1.5031813988693665}],"put":[{"delta":0.15,"premium":2.5,"strike":7.553949944054832,"iv":4.461591595668082,"gamma":0.014895219343842692,"theta":-0.06301592316176322,"vega":0.008238411156655025,"rho":-0.003475958227326809,"breakevenPct":59.9528530582026},{"delta":0.2,"premium":2.5,"strike":8.991463714376884,"iv":3.5437083661805073,"gamma":0.022311713318779323,"theta":-0.06047729970322061,"vega":0.009915128263323511,"rho":-0.003977724648339444,"breakevenPct":48.56209418084878},{"delta":0.25,"premium":2.5,"strike":10.177630831590088,"iv":2.9226302870036367,"gamma":0.03086241094172892,"theta":-0.05628360045795826,"vega":0.011236304964626801,"rho":-0.004480053953317479,"breakevenPct":39.16298865617996},{"delta":0.3,"premium":2.5,"strike":11.141619253272975,"iv":2.464745726657162,"gamma":0.040317231788187094,"theta":-0.05155822887113014,"vega":0.01225119050339103,"rho":-0.004982820998569804,"breakevenPct":31.524411622242674},{"delta":0.35,"premium":2.5,"strike":11.850485108699779,"iv":2.1506735420799274,"gamma":0.05072293803512191,"theta":-0.04667359615812056,"vega":0.012887204998045564,"rho":-0.005486041258334385,"breakevenPct":25.907408013472427},{"delta":0.4,"premium":2.5,"strike":12.559350964126585,"iv":1.8366013575026927,"gamma":0.06112864428205672,"theta":-0.04178896344511099,"vega":0.013523219492700099,"rho":-0.005989261518098966,"breakevenPct":20.290404404702176},{"delta":0.45,"premium":2.508021935580054,"strike":13.160438711601087,"iv":1.5727839926125424,"gamma":0.07146413470367521,"theta":-0.0371076454122308,"vega":0.013947688697498122,"rho":-0.0064978253390161785,"breakevenPct":15.5909922660774},{"delta":0.5,"premium":2.5292229782163904,"strike":13.58445956432781,"iv":1.3915294508890363,"gamma":0.08168426869171803,"theta":-0.03276034974948797,"vega":0.014024613597751595,"rho":-0.007015168009350658,"breakevenPct":12.399076179782728},{"delta":0.55,"premium":2.5510770059235326,"strike":14.005385029617663,"iv":1.2117336025848142,"gamma":0.09181739364566506,"theta":-0.02842730210016155,"vega":0.014087075928917609,"rho":-0.007533065462625378,"breakevenPct":9.236861935862676},{"delta":0.6,"premium":2.6049273021001613,"strike":14.274636510500807,"iv":1.103413731825525,"gamma":0.09768707592891761,"theta":-0.0247924071082391,"vega":0.013440872374798062,"rho":-0.008078147279971862,"breakevenPct":7.530037968299158},{"delta":0.65,"premium":2.6587775982767905,"strike":14.543887991383952,"iv":0.9950938610662359,"gamma":0.10355675821217017,"theta":-0.02115751211631664,"vega":0.012794668820678513,"rho":-0.008623229097318347,"breakevenPct":5.823214000735637},{"delta":0.7,"premium":2.7126278944534192,"strike":14.813139472267098,"iv":0.8867739903069468,"gamma":0.10942644049542272,"theta":-0.017522617124394187,"vega":0.012148465266558967,"rho":-0.009168310914664832,"breakevenPct":4.116390033172121},{"delta":0.75,"premium":2.821447631754503,"strike":15.102068045363575,"iv":0.7945546364242828,"gamma":0.11058085390260174,"theta":-0.014091594396264177,"vega":0.011210073382254838,"rho":-0.009754338884247562,"breakevenPct":2.68922017742414},{"delta":0.8,"premium":3.0549366244162774,"strike":15.43562374916611,"iv":0.7388508338892594,"gamma":0.10104116077384924,"theta":-0.011122948632421614,"vega":0.009609006004002668,"rho":-0.010433231656614453,"breakevenPct":1.8962985360551956},{"delta":0.85,"premium":3.288425617078052,"strike":15.769179452968645,"iv":0.6831470313542362,"gamma":0.09150146764509674,"theta":-0.008154302868579058,"vega":0.008007938625750503,"rho":-0.011112124428981343,"breakevenPct":1.1033768946862528},{"delta":0.9,"premium":4.33385214007782,"strike":16.8988326848249,"iv":0.713750194552529,"gamma":0.07150739299610898,"theta":-0.0057105058365758765,"vega":0.006180933852140079,"rho":-0.012427644195127565,"breakevenPct":0.4359703268852389}]},"raw":{"call":[{"delta":0.3,"premium":0.7778007056155504,"strike":16.555601411231102,"iv":1.3549638082403768,"gamma":0.07436991905744685,"theta":-0.02956431421800376,"vega":0.012241924812121174,"rho":0.002342618580835375,"breakevenPct":37.34866970559946},{"delta":0.35,"premium":1.2996573674984755,"strike":19.59703051832012,"iv":2.077110490836213,"gamma":0.05681378828676474,"theta":-0.048205733411461504,"vega":0.013068983011501679,"rho":0.00243672420752237,"breakevenPct":65.5838976689271},{"delta":0.4,"premium":2.2201204518721815,"strike":27.574377249558907,"iv":3.5348352675175994,"gamma":0.034467098757579764,"theta":-0.08476257874016549,"vega":0.013636875715447862,"rho":0.0022181457024268844,"breakevenPct":136.08952219834464},{"delta":0.45,"premium":2.5,"strike":22.148928981576844,"iv":3.3268944966264034,"gamma":0.03367394140788168,"theta":-0.08146098636434526,"vega":0.014014064815055453,"rho":0.002496008275536583,"breakevenPct":95.31639446574364},{"delta":0.5,"premium":2.5,"strike":17.025665946019544,"iv":2.6680574003019073,"gamma":0.04272774447438861,"theta":-0.06587784775962172,"vega":0.01409086324842483,"rho":0.002990581797756464,"breakevenPct":54.72001542012318},{"delta":0.55,"premium":2.5,"strike":14.131163951813015,"iv":2.1540144048752228,"gamma":0.051989125313731455,"theta":-0.053042908199766814,"vega":0.0140120896625151,"rho":0.0034850618478741314,"breakevenPct":31.784183453351947},{"delta":0.6,"premium":2.5,"strike":12.835712095316874,"iv":1.8087481652300617,"gamma":0.06108524356491362,"theta":-0.04359485849308749,"vega":0.013608858471728174,"rho":0.003979594913721398,"breakevenPct":21.519113275094092},{"delta":0.65,"premium":2.509156085394497,"strike":11.816878292110053,"iv":1.5094016444806961,"gamma":0.06936165581306047,"theta":-0.03510081356604844,"vega":0.013079901760774164,"rho":0.004469180407861984,"breakevenPct":13.518497444568546},{"delta":0.7,"premium":2.538247192663374,"strike":11.235056146732521,"iv":1.2925913563890323,"gamma":0.0758704479690003,"theta":-0.028333852336669213,"vega":0.012310740962501968,"rho":0.004947988357771015,"breakevenPct":9.138695240854972},{"delta":0.75,"premium":2.58067421513124,"strike":10.846628924343799,"iv":1.1207072568193515,"gamma":0.0767515697375193,"theta":-0.022777972207925885,"vega":0.011018425115800307,"rho":0.005414897083376673,"breakevenPct":6.397013783478921},{"delta":0.8,"premium":2.6321410190427175,"strike":10.589294904786412,"iv":0.9792764796706123,"gamma":0.0738179619145651,"theta":-0.01804302624806999,"vega":0.00937148739063304,"rho":0.005873739891837093,"breakevenPct":4.765736321942402},{"delta":0.85,"premium":2.6836078229541944,"strike":10.331960885229027,"iv":0.8378457025218733,"gamma":0.07088435409161091,"theta":-0.013308080288214102,"vega":0.007724549665465774,"rho":0.006332582700297512,"breakevenPct":3.1344588604058865},{"delta":0.9,"premium":2.735074626865672,"strike":10.074626865671641,"iv":0.6964149253731342,"gamma":0.06795074626865671,"theta":-0.008573134328358205,"vega":0.006077611940298506,"rho":0.006791425508757931,"breakevenPct":1.5031813988693665}],"put":[{"delta":0.15,"premium":2.5,"strike":7.553949944054832,"iv":4.461591595668082,"gamma":0.014895219343842692,"theta":-0.06301592316176322,"vega":0.008238411156655025,"rho":-0.003475958227326809,"breakevenPct":59.9528530582026},{"delta":0.2,"premium":2.5,"strike":8.991463714376884,"iv":3.5437083661805073,"gamma":0.022311713318779323,"theta":-0.06047729970322061,"vega":0.009915128263323511,"rho":-0.003977724648339444,"breakevenPct":48.56209418084878},{"delta":0.25,"premium":2.5,"strike":10.177630831590088,"iv":2.9226302870036367,"gamma":0.03086241094172892,"theta":-0.05628360045795826,"vega":0.011236304964626801,"rho":-0.004480053953317479,"breakevenPct":39.16298865617996},{"delta":0.3,"premium":2.5,"strike":11.141619253272975,"iv":2.464745726657162,"gamma":0.040317231788187094,"theta":-0.05155822887113014,"vega":0.01225119050339103,"rho":-0.004982820998569804,"breakevenPct":31.524411622242674},{"delta":0.35,"premium":2.5,"strike":11.850485108699779,"iv":2.1506735420799274,"gamma":0.05072293803512191,"theta":-0.04667359615812056,"vega":0.012887204998045564,"rho":-0.005486041258334385,"breakevenPct":25.907408013472427},{"delta":0.4,"premium":2.5,"strike":12.559350964126585,"iv":1.8366013575026927,"gamma":0.06112864428205672,"theta":-0.04178896344511099,"vega":0.013523219492700099,"rho":-0.005989261518098966,"breakevenPct":20.290404404702176},{"delta":0.45,"premium":2.508021935580054,"strike":13.160438711601087,"iv":1.5727839926125424,"gamma":0.07146413470367521,"theta":-0.0371076454122308,"vega":0.013947688697498122,"rho":-0.0064978253390161785,"breakevenPct":15.5909922660774},{"delta":0.5,"premium":2.5292229782163904,"strike":13.58445956432781,"iv":1.3915294508890363,"gamma":0.08168426869171803,"theta":-0.03276034974948797,"vega":0.014024613597751595,"rho":-0.007015168009350658,"breakevenPct":12.399076179782728},{"delta":0.55,"premium":2.5510770059235326,"strike":14.005385029617663,"iv":1.2117336025848142,"gamma":0.09181739364566506,"theta":-0.02842730210016155,"vega":0.014087075928917609,"rho":-0.007533065462625378,"breakevenPct":9.236861935862676},{"delta":0.6,"premium":2.6049273021001613,"strike":14.274636510500807,"iv":1.103413731825525,"gamma":0.09768707592891761,"theta":-0.0247924071082391,"vega":0.013440872374798062,"rho":-0.008078147279971862,"breakevenPct":7.530037968299158},{"delta":0.65,"premium":2.6587775982767905,"strike":14.543887991383952,"iv":0.9950938610662359,"gamma":0.10355675821217017,"theta":-0.02115751211631664,"vega":0.012794668820678513,"rho":-0.008623229097318347,"breakevenPct":5.823214000735637},{"delta":0.7,"premium":2.7126278944534192,"strike":14.813139472267098,"iv":0.8867739903069468,"gamma":0.10942644049542272,"theta":-0.017522617124394187,"vega":0.012148465266558967,"rho":-0.009168310914664832,"breakevenPct":4.116390033172121},{"delta":0.75,"premium":2.821447631754503,"strike":15.102068045363575,"iv":0.7945546364242828,"gamma":0.11058085390260174,"theta":-0.014091594396264177,"vega":0.011210073382254838,"rho":-0.009754338884247562,"breakevenPct":2.68922017742414},{"delta":0.8,"premium":3.0549366244162774,"strike":15.43562374916611,"iv":0.7388508338892594,"gamma":0.10104116077384924,"theta":-0.011122948632421614,"vega":0.009609006004002668,"rho":-0.010433231656614453,"breakevenPct":1.8962985360551956},{"delta":0.85,"premium":3.288425617078052,"strike":15.769179452968645,"iv":0.6831470313542362,"gamma":0.09150146764509674,"theta":-0.008154302868579058,"vega":0.008007938625750503,"rho":-0.011112124428981343,"breakevenPct":1.1033768946862528},{"delta":0.9,"premium":4.33385214007782,"strike":16.8988326848249,"iv":0.713750194552529,"gamma":0.07150739299610898,"theta":-0.0057105058365758765,"vega":0.006180933852140079,"rho":-0.012427644195127565,"breakevenPct":0.4359703268852389}]}},"errors":["fundamentals:provider_http_429"],"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"}}