{"symbol":"PWP","url":"https://intraalpha.com/companies/PWP","capturedAt":"2026-10-23T01:28:10.064Z","state":"ready","quote":{"symbol":"PWP","last_price":12.76,"prev_close":12.47,"regular_close":12.76,"change":0.29,"change_pct":2.3256,"regular_change":0.29,"regular_change_pct":2.3256,"extended_change":0,"extended_change_pct":0,"bid":12.12,"ask":12.79,"bid_size":1500,"ask_size":300,"volume":1044633,"vwap":12.657327,"open":12.33,"high":12.82,"low":12.125,"close":12.76,"trade_count":14864,"last_trade_at":"2026-10-22T20:00:04.894692849Z","last_quote_at":"2026-10-22T20:00:44.445904654Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:27:53.058765924-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PWP","fetched_at":"2026-10-23T01:28:09.689855+00:00","name":"Perella Weinberg Partners","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"Perella Weinberg Partners (PWP) is a distinguished independent advisory and asset management firm, esteemed for its expertise in mergers and acquisitions, restructuring, and capital raising across a wide array of industries. With a strong global footprint and deep-rooted client relationships, PWP delivers tailored financial solutions that enhance client value and navigate complex market landscapes. Its commitment to a client-centric approach and operational excellence not only sets it apart in the financial sector but also underscores its potential as a strategic investment for institutional investors aiming for sustainable growth.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1213697000,"ebitda":null,"pe_ratio":47.96,"peg_ratio":null,"book_value":-0.621,"dividend_per_share":0.28,"dividend_yield":0.022,"eps":0.26,"revenue_ttm":689247000,"gross_profit_ttm":665995000,"profit_margin":0.0322,"operating_margin_ttm":0.147,"return_on_assets_ttm":0.0447,"return_on_equity_ttm":0.127,"quarterly_earnings_growth":0.522,"quarterly_revenue_growth":0.008,"analyst_target_price":21.62,"analyst_number":2,"beta":1.633,"fifty_two_week_high":25.63,"fifty_two_week_low":12.12,"fifty_day_ma":15.29,"two_hundred_day_ma":17.65,"shares_outstanding":77293000,"forward_pe":null,"price_to_sales":1.761,"price_to_book":5.89,"ev_to_revenue":1.594,"ev_to_ebitda":26.17},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:28:09.689855+00:00"},"optionObservedAt":"2026-10-22T19:59:18.048Z","bars":[{"c":13.324,"h":13.324,"l":13.324,"n":2,"o":13.324,"t":"2026-10-16T12:55:00Z","v":200,"vw":13.324},{"c":13.1997,"h":13.324,"l":13.1997,"n":6,"o":13.324,"t":"2026-10-16T13:00:00Z","v":600,"vw":13.297367},{"c":13.23,"h":13.23,"l":13.23,"n":11,"o":13.23,"t":"2026-10-16T13:05:00Z","v":572,"vw":13.23},{"c":13.3109,"h":13.3269,"l":13.2893,"n":6,"o":13.2893,"t":"2026-10-16T13:10:00Z","v":600,"vw":13.304667},{"c":13.3249,"h":13.3249,"l":13.2893,"n":4,"o":13.2893,"t":"2026-10-16T13:15:00Z","v":500,"vw":13.31722},{"c":13.396,"h":13.63,"l":13.33,"n":83,"o":13.63,"t":"2026-10-16T13:30:00Z","v":49362,"vw":13.479644},{"c":13.241,"h":13.34,"l":13.166,"n":129,"o":13.34,"t":"2026-10-16T13:35:00Z","v":8364,"vw":13.261726},{"c":13.34,"h":13.34,"l":13.15,"n":195,"o":13.24,"t":"2026-10-16T13:40:00Z","v":12599,"vw":13.242804},{"c":13.6,"h":13.63,"l":13.371,"n":289,"o":13.385,"t":"2026-10-16T13:45:00Z","v":28707,"vw":13.508577},{"c":13.631,"h":13.67,"l":13.55,"n":120,"o":13.601,"t":"2026-10-16T13:50:00Z","v":10781,"vw":13.604842},{"c":13.4,"h":13.62,"l":13.39,"n":474,"o":13.6,"t":"2026-10-16T13:55:00Z","v":167621,"vw":13.527195},{"c":13.41,"h":13.51,"l":13.29,"n":1346,"o":13.42,"t":"2026-10-16T14:00:00Z","v":174010,"vw":13.396263},{"c":13.35,"h":13.42,"l":13.27,"n":673,"o":13.42,"t":"2026-10-16T14:05:00Z","v":77333,"vw":13.391125},{"c":13.285,"h":13.375,"l":13.285,"n":198,"o":13.35,"t":"2026-10-16T14:10:00Z","v":11222,"vw":13.328994},{"c":13.32,"h":13.32,"l":13.275,"n":190,"o":13.305,"t":"2026-10-16T14:15:00Z","v":9806,"vw":13.299668},{"c":13.335,"h":13.4,"l":13.3,"n":194,"o":13.32,"t":"2026-10-16T14:20:00Z","v":15598,"vw":13.337352},{"c":13.345,"h":13.36,"l":13.26,"n":282,"o":13.31,"t":"2026-10-16T14:25:00Z","v":29196,"vw":13.278809},{"c":13.325,"h":13.37,"l":13.28,"n":195,"o":13.35,"t":"2026-10-16T14:30:00Z","v":22710,"vw":13.347446},{"c":13.32,"h":13.33,"l":13.265,"n":280,"o":13.3,"t":"2026-10-16T14:35:00Z","v":30417,"vw":13.308582},{"c":13.34,"h":13.36,"l":13.27,"n":200,"o":13.29,"t":"2026-10-16T14:40:00Z","v":14882,"vw":13.326483},{"c":13.32,"h":13.38,"l":13.31,"n":83,"o":13.3422,"t":"2026-10-16T14:45:00Z","v":5742,"vw":13.339868},{"c":13.28,"h":13.365,"l":13.28,"n":345,"o":13.34,"t":"2026-10-16T14:50:00Z","v":18195,"vw":13.331447},{"c":13.25,"h":13.3,"l":13.24,"n":421,"o":13.27,"t":"2026-10-16T14:55:00Z","v":30676,"vw":13.276225},{"c":13.4,"h":13.405,"l":13.25,"n":148,"o":13.25,"t":"2026-10-16T15:00:00Z","v":5638,"vw":13.321969},{"c":13.4,"h":13.43,"l":13.38,"n":133,"o":13.43,"t":"2026-10-16T15:05:00Z","v":4107,"vw":13.397166},{"c":13.4,"h":13.43,"l":13.395,"n":118,"o":13.405,"t":"2026-10-16T15:10:00Z","v":3864,"vw":13.39881},{"c":13.41,"h":13.41,"l":13.38,"n":159,"o":13.41,"t":"2026-10-16T15:15:00Z","v":5741,"vw":13.39},{"c":13.43,"h":13.44,"l":13.415,"n":269,"o":13.42,"t":"2026-10-16T15:20:00Z","v":10032,"vw":13.427383},{"c":13.39,"h":13.43,"l":13.365,"n":205,"o":13.425,"t":"2026-10-16T15:25:00Z","v":11246,"vw":13.401376},{"c":13.32,"h":13.37,"l":13.32,"n":118,"o":13.37,"t":"2026-10-16T15:30:00Z","v":4791,"vw":13.343785},{"c":13.22,"h":13.33,"l":13.195,"n":583,"o":13.32,"t":"2026-10-16T15:35:00Z","v":55954,"vw":13.275476},{"c":13.27,"h":13.295,"l":13.21,"n":301,"o":13.2175,"t":"2026-10-16T15:40:00Z","v":23602,"vw":13.267977},{"c":13.42,"h":13.535,"l":13.27,"n":489,"o":13.295,"t":"2026-10-16T15:45:00Z","v":58246,"vw":13.435517},{"c":13.4,"h":13.415,"l":13.37,"n":184,"o":13.415,"t":"2026-10-16T15:50:00Z","v":7775,"vw":13.391641},{"c":13.4,"h":13.51,"l":13.36,"n":624,"o":13.41,"t":"2026-10-16T15:55:00Z","v":85118,"vw":13.395921},{"c":13.34,"h":13.47,"l":13.34,"n":539,"o":13.41,"t":"2026-10-16T16:00:00Z","v":37869,"vw":13.412361},{"c":13.505,"h":13.54,"l":13.325,"n":233,"o":13.33,"t":"2026-10-16T16:05:00Z","v":15477,"vw":13.453312},{"c":13.505,"h":13.54,"l":13.48,"n":275,"o":13.54,"t":"2026-10-16T16:10:00Z","v":13975,"vw":13.49941},{"c":13.52,"h":13.54,"l":13.475,"n":277,"o":13.51,"t":"2026-10-16T16:15:00Z","v":17168,"vw":13.508649},{"c":13.51,"h":13.54,"l":13.5,"n":204,"o":13.5,"t":"2026-10-16T16:20:00Z","v":10743,"vw":13.522434},{"c":13.425,"h":13.53,"l":13.42,"n":241,"o":13.53,"t":"2026-10-16T16:25:00Z","v":9077,"vw":13.485224},{"c":13.3399,"h":13.41,"l":13.32,"n":218,"o":13.41,"t":"2026-10-16T16:30:00Z","v":9630,"vw":13.341203},{"c":13.395,"h":13.395,"l":13.34,"n":159,"o":13.34,"t":"2026-10-16T16:35:00Z","v":5015,"vw":13.371552},{"c":13.355,"h":13.38,"l":13.35,"n":169,"o":13.37,"t":"2026-10-16T16:40:00Z","v":7491,"vw":13.364138},{"c":13.35,"h":13.39,"l":13.34,"n":245,"o":13.355,"t":"2026-10-16T16:45:00Z","v":18516,"vw":13.354167},{"c":13.37,"h":13.38,"l":13.35,"n":141,"o":13.37,"t":"2026-10-16T16:50:00Z","v":6347,"vw":13.362382},{"c":13.375,"h":13.4,"l":13.37,"n":205,"o":13.37,"t":"2026-10-16T16:55:00Z","v":7309,"vw":13.38441},{"c":13.29,"h":13.375,"l":13.28,"n":386,"o":13.375,"t":"2026-10-16T17:00:00Z","v":33631,"vw":13.339089},{"c":13.3,"h":13.335,"l":13.28,"n":218,"o":13.28,"t":"2026-10-16T17:05:00Z","v":9544,"vw":13.295798},{"c":13.27,"h":13.3,"l":13.26,"n":380,"o":13.295,"t":"2026-10-16T17:10:00Z","v":26580,"vw":13.282771},{"c":13.11,"h":13.28,"l":13.11,"n":336,"o":13.265,"t":"2026-10-16T17:15:00Z","v":27275,"vw":13.24531},{"c":13.15,"h":13.15,"l":13.105,"n":164,"o":13.11,"t":"2026-10-16T17:20:00Z","v":9272,"vw":13.128143},{"c":13.24,"h":13.24,"l":13.145,"n":148,"o":13.16,"t":"2026-10-16T17:25:00Z","v":8144,"vw":13.18084},{"c":13.185,"h":13.24,"l":13.15,"n":168,"o":13.24,"t":"2026-10-16T17:30:00Z","v":8924,"vw":13.185642},{"c":13.13,"h":13.19,"l":13.05,"n":289,"o":13.19,"t":"2026-10-16T17:35:00Z","v":16513,"vw":13.111491},{"c":13.17,"h":13.21,"l":13.1,"n":241,"o":13.1,"t":"2026-10-16T17:40:00Z","v":10386,"vw":13.158517},{"c":13.06,"h":13.165,"l":13.06,"n":261,"o":13.165,"t":"2026-10-16T17:45:00Z","v":19834,"vw":13.08702},{"c":13.02,"h":13.14,"l":13,"n":269,"o":13.06,"t":"2026-10-16T17:50:00Z","v":16011,"vw":13.06365},{"c":13.07,"h":13.07,"l":13,"n":223,"o":13.02,"t":"2026-10-16T17:55:00Z","v":12167,"vw":13.03604},{"c":13.08,"h":13.08,"l":13.03,"n":125,"o":13.06,"t":"2026-10-16T18:00:00Z","v":5949,"vw":13.060325},{"c":13.09,"h":13.09,"l":13.03,"n":296,"o":13.065,"t":"2026-10-16T18:05:00Z","v":24022,"vw":13.059197},{"c":13.1,"h":13.105,"l":13.06,"n":154,"o":13.09,"t":"2026-10-16T18:10:00Z","v":9541,"vw":13.071146},{"c":13.16,"h":13.18,"l":13.12,"n":268,"o":13.12,"t":"2026-10-16T18:15:00Z","v":25407,"vw":13.159469},{"c":13.155,"h":13.18,"l":13.115,"n":243,"o":13.17,"t":"2026-10-16T18:20:00Z","v":14170,"vw":13.148044},{"c":13.115,"h":13.15,"l":13.1,"n":195,"o":13.15,"t":"2026-10-16T18:25:00Z","v":8228,"vw":13.121262},{"c":13.075,"h":13.12,"l":13.07,"n":263,"o":13.12,"t":"2026-10-16T18:30:00Z","v":13460,"vw":13.08933},{"c":13.115,"h":13.115,"l":13.04,"n":288,"o":13.07,"t":"2026-10-16T18:35:00Z","v":13664,"vw":13.068447},{"c":13.17,"h":13.17,"l":13.11,"n":263,"o":13.115,"t":"2026-10-16T18:40:00Z","v":13847,"vw":13.139603},{"c":13.13,"h":13.165,"l":13.13,"n":238,"o":13.16,"t":"2026-10-16T18:45:00Z","v":10026,"vw":13.147675},{"c":13.07,"h":13.14,"l":13.045,"n":263,"o":13.14,"t":"2026-10-16T18:50:00Z","v":13027,"vw":13.083116},{"c":13.13,"h":13.13,"l":13.085,"n":166,"o":13.1,"t":"2026-10-16T18:55:00Z","v":7439,"vw":13.106232},{"c":13.105,"h":13.12,"l":13.09,"n":382,"o":13.12,"t":"2026-10-16T19:00:00Z","v":21840,"vw":13.107936},{"c":13.1,"h":13.13,"l":13.1,"n":178,"o":13.11,"t":"2026-10-16T19:05:00Z","v":8107,"vw":13.113582},{"c":13.125,"h":13.14,"l":13.08,"n":363,"o":13.1,"t":"2026-10-16T19:10:00Z","v":20829,"vw":13.096474},{"c":13.13,"h":13.175,"l":13.11,"n":385,"o":13.125,"t":"2026-10-16T19:15:00Z","v":20777,"vw":13.1392},{"c":13.195,"h":13.195,"l":13.14,"n":355,"o":13.14,"t":"2026-10-16T19:20:00Z","v":20146,"vw":13.169419},{"c":13.19,"h":13.21,"l":13.175,"n":317,"o":13.195,"t":"2026-10-16T19:25:00Z","v":14500,"vw":13.190051},{"c":13.165,"h":13.22,"l":13.155,"n":448,"o":13.2,"t":"2026-10-16T19:30:00Z","v":29956,"vw":13.194372},{"c":13.21,"h":13.215,"l":13.135,"n":521,"o":13.165,"t":"2026-10-16T19:35:00Z","v":34609,"vw":13.165408},{"c":13.16,"h":13.21,"l":13.155,"n":399,"o":13.21,"t":"2026-10-16T19:40:00Z","v":22427,"vw":13.185166},{"c":13.1875,"h":13.21,"l":13.135,"n":470,"o":13.15,"t":"2026-10-16T19:45:00Z","v":33894,"vw":13.164793},{"c":13.22,"h":13.24,"l":13.185,"n":543,"o":13.185,"t":"2026-10-16T19:50:00Z","v":38832,"vw":13.222548},{"c":13.265,"h":13.3099,"l":13.23,"n":2064,"o":13.23,"t":"2026-10-16T19:55:00Z","v":168434,"vw":13.271798},{"c":13.26,"h":13.26,"l":13.26,"n":27,"o":13.26,"t":"2026-10-16T20:00:00Z","v":333202,"vw":13.26},{"c":13.26,"h":13.26,"l":13.26,"n":1,"o":13.26,"t":"2026-10-16T20:25:00Z","v":19122,"vw":13.26},{"c":13.28,"h":13.28,"l":13.28,"n":7,"o":13.28,"t":"2026-10-19T11:15:00Z","v":400,"vw":13.28},{"c":13.08,"h":13.41,"l":13.04,"n":77,"o":13.24,"t":"2026-10-19T13:30:00Z","v":13500,"vw":13.225091},{"c":13.1,"h":13.21,"l":13,"n":71,"o":13.105,"t":"2026-10-19T13:35:00Z","v":6377,"vw":13.086535},{"c":13.045,"h":13.1,"l":13.02,"n":209,"o":13.1,"t":"2026-10-19T13:40:00Z","v":19711,"vw":13.063004},{"c":13.075,"h":13.09,"l":13,"n":199,"o":13.045,"t":"2026-10-19T13:45:00Z","v":24759,"vw":13.036655},{"c":13.02,"h":13.075,"l":13.02,"n":28,"o":13.075,"t":"2026-10-19T13:50:00Z","v":1130,"vw":13.033121},{"c":12.905,"h":13.01,"l":12.865,"n":247,"o":13.01,"t":"2026-10-19T13:55:00Z","v":24418,"vw":12.984165},{"c":12.915,"h":12.97,"l":12.895,"n":211,"o":12.895,"t":"2026-10-19T14:00:00Z","v":42415,"vw":12.913677},{"c":12.985,"h":13,"l":12.925,"n":107,"o":12.94,"t":"2026-10-19T14:05:00Z","v":5103,"vw":12.94803},{"c":13.01,"h":13.02,"l":12.955,"n":84,"o":12.965,"t":"2026-10-19T14:10:00Z","v":5389,"vw":12.976604},{"c":13,"h":13.02,"l":12.99,"n":63,"o":12.99,"t":"2026-10-19T14:15:00Z","v":2301,"vw":12.998636},{"c":12.92,"h":13,"l":12.885,"n":210,"o":12.98,"t":"2026-10-19T14:20:00Z","v":20419,"vw":12.944724},{"c":12.985,"h":12.985,"l":12.915,"n":59,"o":12.915,"t":"2026-10-19T14:25:00Z","v":2966,"vw":12.944016},{"c":12.94,"h":13.02,"l":12.94,"n":128,"o":12.985,"t":"2026-10-19T14:30:00Z","v":8448,"vw":12.966519},{"c":12.99,"h":12.99,"l":12.935,"n":83,"o":12.94,"t":"2026-10-19T14:35:00Z","v":8215,"vw":12.963919},{"c":12.93,"h":12.98,"l":12.92,"n":99,"o":12.98,"t":"2026-10-19T14:40:00Z","v":7548,"vw":12.939552},{"c":12.88,"h":12.92,"l":12.8,"n":335,"o":12.92,"t":"2026-10-19T14:45:00Z","v":31862,"vw":12.867116},{"c":12.85,"h":12.87,"l":12.85,"n":62,"o":12.865,"t":"2026-10-19T14:50:00Z","v":2660,"vw":12.855727},{"c":12.89,"h":12.89,"l":12.85,"n":43,"o":12.85,"t":"2026-10-19T14:55:00Z","v":1533,"vw":12.87764},{"c":12.89,"h":12.89,"l":12.89,"n":15,"o":12.89,"t":"2026-10-19T15:00:00Z","v":749,"vw":12.89},{"c":12.935,"h":12.935,"l":12.91,"n":56,"o":12.91,"t":"2026-10-19T15:05:00Z","v":2935,"vw":12.914747},{"c":12.955,"h":12.955,"l":12.93,"n":71,"o":12.94,"t":"2026-10-19T15:10:00Z","v":3535,"vw":12.950887},{"c":12.935,"h":12.9899,"l":12.92,"n":113,"o":12.96,"t":"2026-10-19T15:15:00Z","v":8995,"vw":12.944354},{"c":12.967,"h":12.97,"l":12.922,"n":122,"o":12.922,"t":"2026-10-19T15:20:00Z","v":7330,"vw":12.949659},{"c":12.94,"h":12.95,"l":12.94,"n":52,"o":12.94,"t":"2026-10-19T15:25:00Z","v":1961,"vw":12.945122},{"c":12.94,"h":12.94,"l":12.875,"n":318,"o":12.93,"t":"2026-10-19T15:30:00Z","v":22425,"vw":12.897541},{"c":12.97,"h":12.98,"l":12.94,"n":81,"o":12.94,"t":"2026-10-19T15:35:00Z","v":3236,"vw":12.9705},{"c":12.961,"h":12.99,"l":12.961,"n":35,"o":12.99,"t":"2026-10-19T15:40:00Z","v":1155,"vw":12.98275},{"c":12.955,"h":12.965,"l":12.94,"n":88,"o":12.96,"t":"2026-10-19T15:45:00Z","v":4345,"vw":12.953688},{"c":12.96,"h":12.97,"l":12.955,"n":72,"o":12.96,"t":"2026-10-19T15:50:00Z","v":3012,"vw":12.962008},{"c":12.955,"h":12.97,"l":12.955,"n":90,"o":12.96,"t":"2026-10-19T15:55:00Z","v":4414,"vw":12.96549},{"c":12.87,"h":12.96,"l":12.87,"n":148,"o":12.96,"t":"2026-10-19T16:00:00Z","v":6682,"vw":12.907406},{"c":12.85,"h":12.8764,"l":12.85,"n":18,"o":12.8764,"t":"2026-10-19T16:05:00Z","v":904,"vw":12.863976},{"c":12.86,"h":12.86,"l":12.845,"n":76,"o":12.85,"t":"2026-10-19T16:10:00Z","v":5370,"vw":12.849991},{"c":12.83,"h":12.86,"l":12.83,"n":72,"o":12.86,"t":"2026-10-19T16:15:00Z","v":3694,"vw":12.846223},{"c":12.84,"h":12.84,"l":12.82,"n":92,"o":12.83,"t":"2026-10-19T16:20:00Z","v":5814,"vw":12.827965},{"c":12.84,"h":12.84,"l":12.82,"n":108,"o":12.84,"t":"2026-10-19T16:25:00Z","v":5037,"vw":12.831556},{"c":12.825,"h":12.84,"l":12.82,"n":83,"o":12.84,"t":"2026-10-19T16:30:00Z","v":3514,"vw":12.828736},{"c":12.82,"h":12.83,"l":12.82,"n":72,"o":12.83,"t":"2026-10-19T16:35:00Z","v":2616,"vw":12.82232},{"c":12.84,"h":12.851,"l":12.81,"n":132,"o":12.82,"t":"2026-10-19T16:40:00Z","v":10993,"vw":12.825537},{"c":12.77,"h":12.82,"l":12.77,"n":110,"o":12.82,"t":"2026-10-19T16:45:00Z","v":4587,"vw":12.790011},{"c":12.776,"h":12.8,"l":12.74,"n":150,"o":12.77,"t":"2026-10-19T16:50:00Z","v":24904,"vw":12.750157},{"c":12.78,"h":12.785,"l":12.78,"n":32,"o":12.785,"t":"2026-10-19T16:55:00Z","v":1550,"vw":12.784206},{"c":12.78,"h":12.79,"l":12.78,"n":82,"o":12.78,"t":"2026-10-19T17:00:00Z","v":4487,"vw":12.785319},{"c":12.74,"h":12.79,"l":12.74,"n":155,"o":12.78,"t":"2026-10-19T17:05:00Z","v":9165,"vw":12.770261},{"c":12.77,"h":12.77,"l":12.735,"n":59,"o":12.75,"t":"2026-10-19T17:10:00Z","v":5980,"vw":12.752172},{"c":12.775,"h":12.79,"l":12.775,"n":51,"o":12.78,"t":"2026-10-19T17:15:00Z","v":1686,"vw":12.780903},{"c":12.76,"h":12.77,"l":12.76,"n":69,"o":12.77,"t":"2026-10-19T17:20:00Z","v":3789,"vw":12.767003},{"c":12.73,"h":12.76,"l":12.72,"n":115,"o":12.75,"t":"2026-10-19T17:25:00Z","v":13875,"vw":12.743706},{"c":12.725,"h":12.73,"l":12.72,"n":121,"o":12.73,"t":"2026-10-19T17:30:00Z","v":6867,"vw":12.725496},{"c":12.71,"h":12.71,"l":12.71,"n":65,"o":12.71,"t":"2026-10-19T17:35:00Z","v":3614,"vw":12.71},{"c":12.72,"h":12.73,"l":12.7101,"n":89,"o":12.72,"t":"2026-10-19T17:40:00Z","v":7546,"vw":12.719999},{"c":12.74,"h":12.761,"l":12.71,"n":140,"o":12.72,"t":"2026-10-19T17:45:00Z","v":12964,"vw":12.732322},{"c":12.72,"h":12.75,"l":12.72,"n":66,"o":12.75,"t":"2026-10-19T17:50:00Z","v":2351,"vw":12.734113},{"c":12.74,"h":12.74,"l":12.71,"n":157,"o":12.725,"t":"2026-10-19T17:55:00Z","v":17129,"vw":12.722951},{"c":12.75,"h":12.75,"l":12.73,"n":131,"o":12.74,"t":"2026-10-19T18:00:00Z","v":8263,"vw":12.741368},{"c":12.74,"h":12.76,"l":12.74,"n":73,"o":12.755,"t":"2026-10-19T18:05:00Z","v":4124,"vw":12.746648},{"c":12.74,"h":12.755,"l":12.74,"n":95,"o":12.75,"t":"2026-10-19T18:10:00Z","v":6241,"vw":12.747484},{"c":12.775,"h":12.78,"l":12.75,"n":102,"o":12.75,"t":"2026-10-19T18:15:00Z","v":6704,"vw":12.771281},{"c":12.8,"h":12.82,"l":12.79,"n":70,"o":12.79,"t":"2026-10-19T18:20:00Z","v":2827,"vw":12.800417},{"c":12.79,"h":12.8,"l":12.765,"n":163,"o":12.8,"t":"2026-10-19T18:25:00Z","v":11365,"vw":12.778111},{"c":12.76,"h":12.8,"l":12.76,"n":104,"o":12.8,"t":"2026-10-19T18:30:00Z","v":5357,"vw":12.772369},{"c":12.78,"h":12.785,"l":12.76,"n":58,"o":12.76,"t":"2026-10-19T18:35:00Z","v":3512,"vw":12.773944},{"c":12.75,"h":12.785,"l":12.735,"n":109,"o":12.785,"t":"2026-10-19T18:40:00Z","v":6100,"vw":12.753406},{"c":12.755,"h":12.76,"l":12.74,"n":118,"o":12.76,"t":"2026-10-19T18:45:00Z","v":6301,"vw":12.747339},{"c":12.7799,"h":12.7799,"l":12.75,"n":104,"o":12.755,"t":"2026-10-19T18:50:00Z","v":7067,"vw":12.768903},{"c":12.785,"h":12.79,"l":12.7693,"n":113,"o":12.77,"t":"2026-10-19T18:55:00Z","v":4975,"vw":12.778808},{"c":12.77,"h":12.79,"l":12.7622,"n":146,"o":12.785,"t":"2026-10-19T19:00:00Z","v":9908,"vw":12.776185},{"c":12.77,"h":12.79,"l":12.75,"n":241,"o":12.7781,"t":"2026-10-19T19:05:00Z","v":23787,"vw":12.767011},{"c":12.715,"h":12.77,"l":12.69,"n":279,"o":12.77,"t":"2026-10-19T19:10:00Z","v":25699,"vw":12.738297},{"c":12.75,"h":12.75,"l":12.71,"n":153,"o":12.715,"t":"2026-10-19T19:15:00Z","v":20256,"vw":12.726727},{"c":12.79,"h":12.79,"l":12.74,"n":175,"o":12.74,"t":"2026-10-19T19:20:00Z","v":16153,"vw":12.768881},{"c":12.81,"h":12.81,"l":12.78,"n":142,"o":12.78,"t":"2026-10-19T19:25:00Z","v":6975,"vw":12.801109},{"c":12.82,"h":12.825,"l":12.79,"n":290,"o":12.8,"t":"2026-10-19T19:30:00Z","v":17480,"vw":12.806618},{"c":12.83,"h":12.85,"l":12.82,"n":285,"o":12.825,"t":"2026-10-19T19:35:00Z","v":28424,"vw":12.832256},{"c":12.81,"h":12.86,"l":12.81,"n":283,"o":12.825,"t":"2026-10-19T19:40:00Z","v":14035,"vw":12.832115},{"c":12.795,"h":12.81,"l":12.79,"n":202,"o":12.8,"t":"2026-10-19T19:45:00Z","v":10928,"vw":12.801771},{"c":12.66,"h":12.795,"l":12.65,"n":490,"o":12.795,"t":"2026-10-19T19:50:00Z","v":27341,"vw":12.73718},{"c":12.65,"h":12.69,"l":12.61,"n":1287,"o":12.66,"t":"2026-10-19T19:55:00Z","v":81091,"vw":12.641491},{"c":12.58,"h":12.71,"l":12.58,"n":30,"o":12.66,"t":"2026-10-19T20:00:00Z","v":211833,"vw":12.660468},{"c":12.66,"h":12.66,"l":12.66,"n":1,"o":12.66,"t":"2026-10-19T20:20:00Z","v":1010,"vw":12.66},{"c":12.66,"h":12.66,"l":12.66,"n":1,"o":12.66,"t":"2026-10-19T20:25:00Z","v":38244,"vw":12.66},{"c":12.65,"h":12.66,"l":12.61,"n":36,"o":12.65,"t":"2026-10-20T11:15:00Z","v":4913,"vw":12.650988},{"c":12.51,"h":12.795,"l":12.46,"n":151,"o":12.57,"t":"2026-10-20T13:30:00Z","v":23837,"vw":12.574965},{"c":12.705,"h":12.74,"l":12.495,"n":264,"o":12.495,"t":"2026-10-20T13:35:00Z","v":18392,"vw":12.670248},{"c":12.685,"h":12.8,"l":12.685,"n":59,"o":12.77,"t":"2026-10-20T13:40:00Z","v":5048,"vw":12.715209},{"c":12.98,"h":12.99,"l":12.64,"n":281,"o":12.79,"t":"2026-10-20T13:45:00Z","v":36605,"vw":12.843541},{"c":13.06,"h":13.09,"l":12.92,"n":126,"o":12.92,"t":"2026-10-20T13:50:00Z","v":7698,"vw":13.021638},{"c":13.04,"h":13.08,"l":13.005,"n":93,"o":13.07,"t":"2026-10-20T13:55:00Z","v":6124,"vw":13.033423},{"c":13.075,"h":13.2,"l":13.03,"n":154,"o":13.03,"t":"2026-10-20T14:00:00Z","v":7555,"vw":13.132196},{"c":13.075,"h":13.12,"l":13.015,"n":95,"o":13.075,"t":"2026-10-20T14:05:00Z","v":3998,"vw":13.068958},{"c":12.99,"h":13.115,"l":12.985,"n":99,"o":13.08,"t":"2026-10-20T14:10:00Z","v":5573,"vw":13.02744},{"c":12.96,"h":13,"l":12.915,"n":157,"o":12.99,"t":"2026-10-20T14:15:00Z","v":21923,"vw":12.952876},{"c":13.08,"h":13.08,"l":12.955,"n":141,"o":12.99,"t":"2026-10-20T14:20:00Z","v":7094,"vw":13.004488},{"c":13.16,"h":13.16,"l":13.08,"n":53,"o":13.085,"t":"2026-10-20T14:25:00Z","v":2809,"vw":13.120362},{"c":13.055,"h":13.18,"l":13.03,"n":56,"o":13.18,"t":"2026-10-20T14:30:00Z","v":2204,"vw":13.145286},{"c":13.08,"h":13.11,"l":13.045,"n":66,"o":13.055,"t":"2026-10-20T14:35:00Z","v":12584,"vw":13.065177},{"c":13.08,"h":13.12,"l":13.055,"n":426,"o":13.1,"t":"2026-10-20T14:40:00Z","v":43109,"vw":13.098385},{"c":13.015,"h":13.08,"l":13.015,"n":157,"o":13.08,"t":"2026-10-20T14:45:00Z","v":5216,"vw":13.064213},{"c":13.09,"h":13.09,"l":12.95,"n":228,"o":13.02,"t":"2026-10-20T14:50:00Z","v":13701,"vw":12.987957},{"c":13.04,"h":13.075,"l":13.03,"n":108,"o":13.075,"t":"2026-10-20T14:55:00Z","v":3623,"vw":13.053613},{"c":12.97,"h":13.08,"l":12.96,"n":198,"o":13.045,"t":"2026-10-20T15:00:00Z","v":12279,"vw":13.012432},{"c":12.945,"h":12.95,"l":12.945,"n":75,"o":12.95,"t":"2026-10-20T15:05:00Z","v":2754,"vw":12.946694},{"c":12.86,"h":12.96,"l":12.84,"n":142,"o":12.96,"t":"2026-10-20T15:10:00Z","v":5207,"vw":12.890688},{"c":12.84,"h":12.89,"l":12.83,"n":95,"o":12.86,"t":"2026-10-20T15:15:00Z","v":4195,"vw":12.870379},{"c":12.83,"h":12.85,"l":12.82,"n":62,"o":12.84,"t":"2026-10-20T15:20:00Z","v":3164,"vw":12.834202},{"c":12.86,"h":12.86,"l":12.805,"n":122,"o":12.81,"t":"2026-10-20T15:25:00Z","v":7322,"vw":12.829027},{"c":12.795,"h":12.84,"l":12.795,"n":86,"o":12.84,"t":"2026-10-20T15:30:00Z","v":6688,"vw":12.801028},{"c":12.82,"h":12.82,"l":12.775,"n":61,"o":12.78,"t":"2026-10-20T15:35:00Z","v":2698,"vw":12.787184},{"c":12.835,"h":12.87,"l":12.805,"n":168,"o":12.805,"t":"2026-10-20T15:40:00Z","v":7446,"vw":12.838454},{"c":12.86,"h":12.86,"l":12.82,"n":107,"o":12.835,"t":"2026-10-20T15:45:00Z","v":5900,"vw":12.833989},{"c":12.9547,"h":12.9547,"l":12.86,"n":179,"o":12.86,"t":"2026-10-20T15:50:00Z","v":12406,"vw":12.910124},{"c":12.905,"h":12.935,"l":12.9,"n":70,"o":12.935,"t":"2026-10-20T15:55:00Z","v":2333,"vw":12.911923},{"c":12.83,"h":12.9,"l":12.825,"n":139,"o":12.9,"t":"2026-10-20T16:00:00Z","v":8630,"vw":12.865954},{"c":12.855,"h":12.86,"l":12.83,"n":90,"o":12.83,"t":"2026-10-20T16:05:00Z","v":5226,"vw":12.847321},{"c":12.83,"h":12.84,"l":12.795,"n":200,"o":12.84,"t":"2026-10-20T16:10:00Z","v":18316,"vw":12.822275},{"c":12.8009,"h":12.86,"l":12.795,"n":111,"o":12.845,"t":"2026-10-20T16:15:00Z","v":7423,"vw":12.807757},{"c":12.795,"h":12.806,"l":12.795,"n":59,"o":12.8,"t":"2026-10-20T16:20:00Z","v":5218,"vw":12.800311},{"c":12.77,"h":12.78,"l":12.745,"n":97,"o":12.77,"t":"2026-10-20T16:25:00Z","v":4936,"vw":12.762823},{"c":12.77,"h":12.775,"l":12.765,"n":84,"o":12.77,"t":"2026-10-20T16:30:00Z","v":4373,"vw":12.769785},{"c":12.76,"h":12.79,"l":12.76,"n":154,"o":12.775,"t":"2026-10-20T16:35:00Z","v":8552,"vw":12.781147},{"c":12.74,"h":12.76,"l":12.74,"n":77,"o":12.76,"t":"2026-10-20T16:40:00Z","v":3481,"vw":12.755332},{"c":12.76,"h":12.76,"l":12.72,"n":173,"o":12.73,"t":"2026-10-20T16:45:00Z","v":11340,"vw":12.731316},{"c":12.72,"h":12.76,"l":12.72,"n":135,"o":12.75,"t":"2026-10-20T16:50:00Z","v":7250,"vw":12.750234},{"c":12.74,"h":12.75,"l":12.73,"n":111,"o":12.74,"t":"2026-10-20T16:55:00Z","v":5677,"vw":12.744691},{"c":12.75,"h":12.75,"l":12.74,"n":84,"o":12.74,"t":"2026-10-20T17:00:00Z","v":5793,"vw":12.74904},{"c":12.735,"h":12.75,"l":12.735,"n":62,"o":12.75,"t":"2026-10-20T17:05:00Z","v":3816,"vw":12.740174},{"c":12.75,"h":12.75,"l":12.735,"n":118,"o":12.735,"t":"2026-10-20T17:10:00Z","v":6487,"vw":12.74242},{"c":12.76,"h":12.78,"l":12.735,"n":192,"o":12.735,"t":"2026-10-20T17:15:00Z","v":14392,"vw":12.761632},{"c":12.77,"h":12.775,"l":12.73,"n":182,"o":12.755,"t":"2026-10-20T17:20:00Z","v":12801,"vw":12.756954},{"c":12.78,"h":12.78,"l":12.77,"n":34,"o":12.77,"t":"2026-10-20T17:25:00Z","v":4171,"vw":12.778769},{"c":12.795,"h":12.8,"l":12.77,"n":96,"o":12.77,"t":"2026-10-20T17:30:00Z","v":3917,"vw":12.788874},{"c":12.83,"h":12.88,"l":12.79,"n":249,"o":12.79,"t":"2026-10-20T17:35:00Z","v":19864,"vw":12.840165},{"c":12.845,"h":12.86,"l":12.83,"n":111,"o":12.83,"t":"2026-10-20T17:40:00Z","v":9008,"vw":12.849072},{"c":12.77,"h":12.83,"l":12.765,"n":70,"o":12.81,"t":"2026-10-20T17:45:00Z","v":3787,"vw":12.796389},{"c":12.77,"h":12.79,"l":12.77,"n":202,"o":12.78,"t":"2026-10-20T17:50:00Z","v":10148,"vw":12.781766},{"c":12.72,"h":12.74,"l":12.72,"n":40,"o":12.74,"t":"2026-10-20T17:55:00Z","v":1524,"vw":12.72375},{"c":12.7328,"h":12.745,"l":12.73,"n":92,"o":12.73,"t":"2026-10-20T18:00:00Z","v":9306,"vw":12.738982},{"c":12.705,"h":12.73,"l":12.705,"n":138,"o":12.73,"t":"2026-10-20T18:05:00Z","v":9003,"vw":12.726565},{"c":12.73,"h":12.73,"l":12.705,"n":99,"o":12.705,"t":"2026-10-20T18:10:00Z","v":5104,"vw":12.71846},{"c":12.73,"h":12.7925,"l":12.73,"n":153,"o":12.75,"t":"2026-10-20T18:15:00Z","v":9223,"vw":12.76411},{"c":12.73,"h":12.73,"l":12.7,"n":114,"o":12.7,"t":"2026-10-20T18:20:00Z","v":6913,"vw":12.713336},{"c":12.71,"h":12.74,"l":12.71,"n":99,"o":12.72,"t":"2026-10-20T18:25:00Z","v":3875,"vw":12.732392},{"c":12.71,"h":12.73,"l":12.7,"n":159,"o":12.73,"t":"2026-10-20T18:30:00Z","v":12175,"vw":12.711287},{"c":12.72,"h":12.72,"l":12.7,"n":159,"o":12.71,"t":"2026-10-20T18:35:00Z","v":6918,"vw":12.709495},{"c":12.69,"h":12.72,"l":12.69,"n":129,"o":12.72,"t":"2026-10-20T18:40:00Z","v":5373,"vw":12.70547},{"c":12.7,"h":12.71,"l":12.69,"n":131,"o":12.69,"t":"2026-10-20T18:45:00Z","v":6013,"vw":12.700067},{"c":12.685,"h":12.73,"l":12.685,"n":119,"o":12.7,"t":"2026-10-20T18:50:00Z","v":6278,"vw":12.715739},{"c":12.78,"h":12.8,"l":12.685,"n":225,"o":12.7,"t":"2026-10-20T18:55:00Z","v":13889,"vw":12.732448},{"c":12.785,"h":12.8,"l":12.78,"n":114,"o":12.78,"t":"2026-10-20T19:00:00Z","v":5685,"vw":12.789371},{"c":12.79,"h":12.8,"l":12.77,"n":141,"o":12.785,"t":"2026-10-20T19:05:00Z","v":6787,"vw":12.789178},{"c":12.79,"h":12.8,"l":12.775,"n":131,"o":12.8,"t":"2026-10-20T19:10:00Z","v":5324,"vw":12.781885},{"c":12.86,"h":12.86,"l":12.79,"n":227,"o":12.79,"t":"2026-10-20T19:15:00Z","v":16339,"vw":12.819961},{"c":12.83,"h":12.87,"l":12.83,"n":263,"o":12.86,"t":"2026-10-20T19:20:00Z","v":12699,"vw":12.853412},{"c":12.845,"h":12.91,"l":12.82,"n":445,"o":12.83,"t":"2026-10-20T19:25:00Z","v":32917,"vw":12.857603},{"c":12.82,"h":12.86,"l":12.8,"n":363,"o":12.845,"t":"2026-10-20T19:30:00Z","v":19959,"vw":12.826357},{"c":12.84,"h":12.84,"l":12.8,"n":279,"o":12.82,"t":"2026-10-20T19:35:00Z","v":17568,"vw":12.811413},{"c":12.85,"h":12.85,"l":12.82,"n":315,"o":12.845,"t":"2026-10-20T19:40:00Z","v":15115,"vw":12.833358},{"c":12.91,"h":12.91,"l":12.84,"n":472,"o":12.85,"t":"2026-10-20T19:45:00Z","v":31508,"vw":12.880008},{"c":12.87,"h":12.92,"l":12.855,"n":796,"o":12.91,"t":"2026-10-20T19:50:00Z","v":49639,"vw":12.877185},{"c":12.71,"h":12.905,"l":12.71,"n":1999,"o":12.87,"t":"2026-10-20T19:55:00Z","v":266279,"vw":12.773635},{"c":12.77,"h":12.77,"l":12.72,"n":25,"o":12.72,"t":"2026-10-20T20:00:00Z","v":241891,"vw":12.720508},{"c":12.81,"h":12.81,"l":12.81,"n":17,"o":12.81,"t":"2026-10-21T13:00:00Z","v":330,"vw":12.81},{"c":12.71,"h":12.895,"l":12.56,"n":144,"o":12.8,"t":"2026-10-21T13:30:00Z","v":47166,"vw":12.783367},{"c":12.7,"h":12.81,"l":12.675,"n":22,"o":12.71,"t":"2026-10-21T13:35:00Z","v":1724,"vw":12.704687},{"c":12.65,"h":12.68,"l":12.65,"n":32,"o":12.68,"t":"2026-10-21T13:40:00Z","v":1613,"vw":12.671085},{"c":12.75,"h":12.76,"l":12.61,"n":67,"o":12.73,"t":"2026-10-21T13:45:00Z","v":6967,"vw":12.674235},{"c":12.705,"h":12.82,"l":12.64,"n":173,"o":12.64,"t":"2026-10-21T13:55:00Z","v":13153,"vw":12.750979},{"c":12.585,"h":12.705,"l":12.56,"n":114,"o":12.6884,"t":"2026-10-21T14:00:00Z","v":6379,"vw":12.653519},{"c":12.525,"h":12.585,"l":12.495,"n":138,"o":12.585,"t":"2026-10-21T14:05:00Z","v":5998,"vw":12.527184},{"c":12.45,"h":12.53,"l":12.45,"n":124,"o":12.53,"t":"2026-10-21T14:10:00Z","v":11271,"vw":12.496859},{"c":12.465,"h":12.53,"l":12.42,"n":205,"o":12.42,"t":"2026-10-21T14:15:00Z","v":14220,"vw":12.447656},{"c":12.485,"h":12.49,"l":12.44,"n":96,"o":12.46,"t":"2026-10-21T14:20:00Z","v":4557,"vw":12.464099},{"c":12.445,"h":12.495,"l":12.445,"n":100,"o":12.495,"t":"2026-10-21T14:25:00Z","v":3039,"vw":12.467345},{"c":12.5,"h":12.51,"l":12.445,"n":135,"o":12.445,"t":"2026-10-21T14:30:00Z","v":4496,"vw":12.475218},{"c":12.46,"h":12.49,"l":12.455,"n":150,"o":12.49,"t":"2026-10-21T14:35:00Z","v":6279,"vw":12.477323},{"c":12.49,"h":12.49,"l":12.46,"n":82,"o":12.46,"t":"2026-10-21T14:40:00Z","v":2245,"vw":12.471695},{"c":12.46,"h":12.485,"l":12.46,"n":120,"o":12.48,"t":"2026-10-21T14:45:00Z","v":2480,"vw":12.479729},{"c":12.44,"h":12.47,"l":12.44,"n":155,"o":12.455,"t":"2026-10-21T14:50:00Z","v":6202,"vw":12.455213},{"c":12.41,"h":12.45,"l":12.41,"n":154,"o":12.45,"t":"2026-10-21T14:55:00Z","v":3131,"vw":12.427983},{"c":12.45,"h":12.45,"l":12.39,"n":170,"o":12.39,"t":"2026-10-21T15:00:00Z","v":9089,"vw":12.411549},{"c":12.41,"h":12.455,"l":12.41,"n":102,"o":12.455,"t":"2026-10-21T15:05:00Z","v":2594,"vw":12.414804},{"c":12.36,"h":12.41,"l":12.36,"n":136,"o":12.41,"t":"2026-10-21T15:10:00Z","v":3911,"vw":12.382854},{"c":12.34,"h":12.36,"l":12.32,"n":200,"o":12.355,"t":"2026-10-21T15:15:00Z","v":7436,"vw":12.334585},{"c":12.36,"h":12.36,"l":12.32,"n":77,"o":12.32,"t":"2026-10-21T15:20:00Z","v":1570,"vw":12.344286},{"c":12.5,"h":12.5,"l":12.38,"n":149,"o":12.38,"t":"2026-10-21T15:25:00Z","v":10986,"vw":12.436856},{"c":12.5,"h":12.52,"l":12.48,"n":222,"o":12.49,"t":"2026-10-21T15:30:00Z","v":14781,"vw":12.509442},{"c":12.47,"h":12.48,"l":12.46,"n":95,"o":12.48,"t":"2026-10-21T15:35:00Z","v":3309,"vw":12.472624},{"c":12.45,"h":12.47,"l":12.45,"n":90,"o":12.47,"t":"2026-10-21T15:40:00Z","v":3570,"vw":12.468538},{"c":12.5125,"h":12.5125,"l":12.45,"n":174,"o":12.45,"t":"2026-10-21T15:45:00Z","v":10261,"vw":12.474302},{"c":12.56,"h":12.57,"l":12.49,"n":231,"o":12.5,"t":"2026-10-21T15:50:00Z","v":20268,"vw":12.510281},{"c":12.6,"h":12.6,"l":12.53,"n":131,"o":12.58,"t":"2026-10-21T15:55:00Z","v":3315,"vw":12.579722},{"c":12.57,"h":12.595,"l":12.56,"n":104,"o":12.58,"t":"2026-10-21T16:00:00Z","v":4507,"vw":12.583653},{"c":12.65,"h":12.65,"l":12.542,"n":273,"o":12.565,"t":"2026-10-21T16:05:00Z","v":21209,"vw":12.565989},{"c":12.66,"h":12.66,"l":12.64,"n":70,"o":12.65,"t":"2026-10-21T16:10:00Z","v":2814,"vw":12.645997},{"c":12.66,"h":12.69,"l":12.66,"n":188,"o":12.66,"t":"2026-10-21T16:15:00Z","v":8991,"vw":12.674823},{"c":12.66,"h":12.67,"l":12.63,"n":103,"o":12.63,"t":"2026-10-21T16:20:00Z","v":4662,"vw":12.645023},{"c":12.645,"h":12.645,"l":12.645,"n":36,"o":12.645,"t":"2026-10-21T16:25:00Z","v":684,"vw":12.645},{"c":12.62,"h":12.645,"l":12.6,"n":251,"o":12.645,"t":"2026-10-21T16:30:00Z","v":15933,"vw":12.612521},{"c":12.74,"h":12.74,"l":12.61,"n":142,"o":12.62,"t":"2026-10-21T16:35:00Z","v":8620,"vw":12.672151},{"c":12.69,"h":12.74,"l":12.68,"n":210,"o":12.74,"t":"2026-10-21T16:40:00Z","v":7659,"vw":12.691111},{"c":12.67,"h":12.67,"l":12.65,"n":79,"o":12.66,"t":"2026-10-21T16:45:00Z","v":7370,"vw":12.660164},{"c":12.64,"h":12.66,"l":12.64,"n":89,"o":12.66,"t":"2026-10-21T16:50:00Z","v":2475,"vw":12.642415},{"c":12.635,"h":12.64,"l":12.63,"n":76,"o":12.64,"t":"2026-10-21T16:55:00Z","v":4041,"vw":12.637049},{"c":12.63,"h":12.63,"l":12.6104,"n":95,"o":12.62,"t":"2026-10-21T17:00:00Z","v":4122,"vw":12.619655},{"c":12.64,"h":12.65,"l":12.625,"n":96,"o":12.625,"t":"2026-10-21T17:05:00Z","v":4620,"vw":12.642944},{"c":12.555,"h":12.62,"l":12.54,"n":184,"o":12.62,"t":"2026-10-21T17:10:00Z","v":10280,"vw":12.58918},{"c":12.565,"h":12.58,"l":12.55,"n":91,"o":12.55,"t":"2026-10-21T17:15:00Z","v":3509,"vw":12.569686},{"c":12.555,"h":12.57,"l":12.55,"n":83,"o":12.555,"t":"2026-10-21T17:20:00Z","v":1611,"vw":12.559091},{"c":12.57,"h":12.57,"l":12.5516,"n":41,"o":12.555,"t":"2026-10-21T17:25:00Z","v":1143,"vw":12.559196},{"c":12.58,"h":12.59,"l":12.55,"n":202,"o":12.56,"t":"2026-10-21T17:30:00Z","v":29588,"vw":12.567587},{"c":12.61,"h":12.62,"l":12.58,"n":110,"o":12.58,"t":"2026-10-21T17:35:00Z","v":4293,"vw":12.590636},{"c":12.58,"h":12.6047,"l":12.58,"n":59,"o":12.6047,"t":"2026-10-21T17:40:00Z","v":2506,"vw":12.590779},{"c":12.57,"h":12.58,"l":12.57,"n":161,"o":12.58,"t":"2026-10-21T17:45:00Z","v":8053,"vw":12.57721},{"c":12.58,"h":12.58,"l":12.57,"n":132,"o":12.58,"t":"2026-10-21T17:50:00Z","v":4347,"vw":12.577626},{"c":12.51,"h":12.58,"l":12.51,"n":126,"o":12.58,"t":"2026-10-21T17:55:00Z","v":4395,"vw":12.556447},{"c":12.5,"h":12.54,"l":12.4701,"n":264,"o":12.49,"t":"2026-10-21T18:00:00Z","v":13333,"vw":12.497112},{"c":12.49,"h":12.495,"l":12.47,"n":182,"o":12.48,"t":"2026-10-21T18:05:00Z","v":6148,"vw":12.484782},{"c":12.505,"h":12.505,"l":12.4875,"n":178,"o":12.4875,"t":"2026-10-21T18:10:00Z","v":2041,"vw":12.49875},{"c":12.48,"h":12.53,"l":12.48,"n":128,"o":12.51,"t":"2026-10-21T18:15:00Z","v":3729,"vw":12.504617},{"c":12.465,"h":12.4899,"l":12.45,"n":200,"o":12.4899,"t":"2026-10-21T18:20:00Z","v":9126,"vw":12.466743},{"c":12.49,"h":12.49,"l":12.48,"n":62,"o":12.48,"t":"2026-10-21T18:25:00Z","v":1881,"vw":12.481},{"c":12.5,"h":12.525,"l":12.48,"n":158,"o":12.49,"t":"2026-10-21T18:30:00Z","v":4985,"vw":12.507294},{"c":12.52,"h":12.52,"l":12.48,"n":83,"o":12.5,"t":"2026-10-21T18:35:00Z","v":3530,"vw":12.507577},{"c":12.59,"h":12.61,"l":12.53,"n":144,"o":12.53,"t":"2026-10-21T18:40:00Z","v":7312,"vw":12.564358},{"c":12.62,"h":12.655,"l":12.585,"n":269,"o":12.585,"t":"2026-10-21T18:45:00Z","v":15206,"vw":12.620031},{"c":12.62,"h":12.62,"l":12.605,"n":171,"o":12.61,"t":"2026-10-21T18:50:00Z","v":5449,"vw":12.616153},{"c":12.535,"h":12.635,"l":12.53,"n":169,"o":12.63,"t":"2026-10-21T18:55:00Z","v":4688,"vw":12.581585},{"c":12.435,"h":12.535,"l":12.42,"n":297,"o":12.535,"t":"2026-10-21T19:00:00Z","v":16267,"vw":12.479808},{"c":12.41,"h":12.43,"l":12.4,"n":128,"o":12.4,"t":"2026-10-21T19:05:00Z","v":4444,"vw":12.411667},{"c":12.41,"h":12.41,"l":12.3837,"n":205,"o":12.41,"t":"2026-10-21T19:10:00Z","v":6499,"vw":12.398154},{"c":12.46,"h":12.46,"l":12.41,"n":142,"o":12.41,"t":"2026-10-21T19:15:00Z","v":4215,"vw":12.435437},{"c":12.46,"h":12.46,"l":12.44,"n":181,"o":12.455,"t":"2026-10-21T19:20:00Z","v":9773,"vw":12.449805},{"c":12.529,"h":12.529,"l":12.47,"n":202,"o":12.47,"t":"2026-10-21T19:25:00Z","v":8739,"vw":12.491316},{"c":12.49,"h":12.54,"l":12.49,"n":355,"o":12.525,"t":"2026-10-21T19:30:00Z","v":17180,"vw":12.517879},{"c":12.529,"h":12.529,"l":12.49,"n":241,"o":12.5,"t":"2026-10-21T19:35:00Z","v":12913,"vw":12.508379},{"c":12.52,"h":12.525,"l":12.5,"n":195,"o":12.525,"t":"2026-10-21T19:40:00Z","v":11499,"vw":12.516892},{"c":12.47,"h":12.53,"l":12.46,"n":388,"o":12.52,"t":"2026-10-21T19:45:00Z","v":25310,"vw":12.489005},{"c":12.47,"h":12.52,"l":12.47,"n":465,"o":12.48,"t":"2026-10-21T19:50:00Z","v":25952,"vw":12.501887},{"c":12.465,"h":12.51,"l":12.44,"n":1217,"o":12.48,"t":"2026-10-21T19:55:00Z","v":77529,"vw":12.459404},{"c":12.43,"h":12.48,"l":12.39,"n":42,"o":12.47,"t":"2026-10-21T20:00:00Z","v":294141,"vw":12.469942},{"c":12.47,"h":12.47,"l":12.47,"n":1,"o":12.47,"t":"2026-10-21T20:45:00Z","v":263,"vw":12.47},{"c":12.34,"h":12.34,"l":12.34,"n":5,"o":12.34,"t":"2026-10-22T13:25:00Z","v":200,"vw":12.34},{"c":12.175,"h":12.33,"l":12.125,"n":21,"o":12.33,"t":"2026-10-22T13:30:00Z","v":13186,"vw":12.280675},{"c":12.35,"h":12.5,"l":12.295,"n":119,"o":12.3,"t":"2026-10-22T13:35:00Z","v":8409,"vw":12.424021},{"c":12.42,"h":12.45,"l":12.37,"n":222,"o":12.43,"t":"2026-10-22T13:40:00Z","v":23195,"vw":12.405731},{"c":12.48,"h":12.52,"l":12.45,"n":62,"o":12.45,"t":"2026-10-22T13:45:00Z","v":6813,"vw":12.474668},{"c":12.49,"h":12.54,"l":12.4,"n":47,"o":12.54,"t":"2026-10-22T13:50:00Z","v":2932,"vw":12.469543},{"c":12.535,"h":12.57,"l":12.49,"n":209,"o":12.49,"t":"2026-10-22T13:55:00Z","v":15687,"vw":12.538871},{"c":12.525,"h":12.58,"l":12.525,"n":151,"o":12.535,"t":"2026-10-22T14:00:00Z","v":16406,"vw":12.550222},{"c":12.475,"h":12.57,"l":12.47,"n":138,"o":12.525,"t":"2026-10-22T14:05:00Z","v":15425,"vw":12.524016},{"c":12.455,"h":12.505,"l":12.44,"n":131,"o":12.475,"t":"2026-10-22T14:10:00Z","v":9302,"vw":12.472797},{"c":12.385,"h":12.45,"l":12.38,"n":130,"o":12.45,"t":"2026-10-22T14:15:00Z","v":6383,"vw":12.407637},{"c":12.34,"h":12.385,"l":12.325,"n":93,"o":12.385,"t":"2026-10-22T14:20:00Z","v":3721,"vw":12.341754},{"c":12.285,"h":12.33,"l":12.26,"n":77,"o":12.33,"t":"2026-10-22T14:25:00Z","v":3171,"vw":12.295433},{"c":12.34,"h":12.345,"l":12.305,"n":145,"o":12.31,"t":"2026-10-22T14:30:00Z","v":8158,"vw":12.318889},{"c":12.275,"h":12.31,"l":12.275,"n":95,"o":12.3,"t":"2026-10-22T14:35:00Z","v":3214,"vw":12.29262},{"c":12.325,"h":12.35,"l":12.275,"n":184,"o":12.275,"t":"2026-10-22T14:40:00Z","v":12032,"vw":12.315136},{"c":12.34,"h":12.39,"l":12.325,"n":131,"o":12.34,"t":"2026-10-22T14:45:00Z","v":5182,"vw":12.358112},{"c":12.36,"h":12.36,"l":12.32,"n":55,"o":12.32,"t":"2026-10-22T14:50:00Z","v":2415,"vw":12.343312},{"c":12.36,"h":12.36,"l":12.33,"n":75,"o":12.36,"t":"2026-10-22T14:55:00Z","v":4547,"vw":12.341315},{"c":12.34,"h":12.36,"l":12.325,"n":99,"o":12.36,"t":"2026-10-22T15:00:00Z","v":3407,"vw":12.335424},{"c":12.31,"h":12.3638,"l":12.3,"n":100,"o":12.347,"t":"2026-10-22T15:05:00Z","v":5180,"vw":12.33031},{"c":12.31,"h":12.32,"l":12.275,"n":122,"o":12.305,"t":"2026-10-22T15:10:00Z","v":4371,"vw":12.297193},{"c":12.37,"h":12.38,"l":12.315,"n":139,"o":12.32,"t":"2026-10-22T15:15:00Z","v":6424,"vw":12.360648},{"c":12.385,"h":12.385,"l":12.38,"n":35,"o":12.38,"t":"2026-10-22T15:20:00Z","v":1827,"vw":12.383481},{"c":12.35,"h":12.385,"l":12.34,"n":65,"o":12.385,"t":"2026-10-22T15:25:00Z","v":2452,"vw":12.358934},{"c":12.365,"h":12.38,"l":12.345,"n":166,"o":12.345,"t":"2026-10-22T15:30:00Z","v":6636,"vw":12.359877},{"c":12.41,"h":12.43,"l":12.38,"n":175,"o":12.38,"t":"2026-10-22T15:35:00Z","v":7275,"vw":12.400016},{"c":12.4,"h":12.4,"l":12.39,"n":76,"o":12.39,"t":"2026-10-22T15:40:00Z","v":2733,"vw":12.397283},{"c":12.43,"h":12.45,"l":12.405,"n":120,"o":12.405,"t":"2026-10-22T15:45:00Z","v":6056,"vw":12.435269},{"c":12.5,"h":12.53,"l":12.42,"n":236,"o":12.43,"t":"2026-10-22T15:50:00Z","v":12221,"vw":12.483864},{"c":12.545,"h":12.545,"l":12.5,"n":100,"o":12.505,"t":"2026-10-22T15:55:00Z","v":7258,"vw":12.535574},{"c":12.5299,"h":12.56,"l":12.51,"n":139,"o":12.54,"t":"2026-10-22T16:00:00Z","v":13209,"vw":12.547137},{"c":12.535,"h":12.555,"l":12.52,"n":155,"o":12.53,"t":"2026-10-22T16:05:00Z","v":11694,"vw":12.541424},{"c":12.5,"h":12.535,"l":12.5,"n":119,"o":12.53,"t":"2026-10-22T16:10:00Z","v":5015,"vw":12.525027},{"c":12.52,"h":12.52,"l":12.5,"n":107,"o":12.5,"t":"2026-10-22T16:15:00Z","v":4659,"vw":12.511233},{"c":12.54,"h":12.545,"l":12.5,"n":166,"o":12.52,"t":"2026-10-22T16:20:00Z","v":7891,"vw":12.528785},{"c":12.515,"h":12.55,"l":12.504,"n":72,"o":12.55,"t":"2026-10-22T16:25:00Z","v":2892,"vw":12.523122},{"c":12.49,"h":12.515,"l":12.46,"n":143,"o":12.515,"t":"2026-10-22T16:30:00Z","v":5704,"vw":12.48493},{"c":12.475,"h":12.52,"l":12.475,"n":113,"o":12.52,"t":"2026-10-22T16:35:00Z","v":2930,"vw":12.492},{"c":12.5,"h":12.5,"l":12.46,"n":130,"o":12.47,"t":"2026-10-22T16:40:00Z","v":5808,"vw":12.481219},{"c":12.47,"h":12.51,"l":12.47,"n":119,"o":12.51,"t":"2026-10-22T16:45:00Z","v":4103,"vw":12.486445},{"c":12.535,"h":12.59,"l":12.48,"n":258,"o":12.49,"t":"2026-10-22T16:50:00Z","v":21366,"vw":12.557589},{"c":12.59,"h":12.59,"l":12.55,"n":59,"o":12.55,"t":"2026-10-22T16:55:00Z","v":2364,"vw":12.568088},{"c":12.63,"h":12.63,"l":12.59,"n":159,"o":12.62,"t":"2026-10-22T17:00:00Z","v":6901,"vw":12.617861},{"c":12.55,"h":12.63,"l":12.55,"n":85,"o":12.63,"t":"2026-10-22T17:05:00Z","v":3774,"vw":12.602984},{"c":12.57,"h":12.57,"l":12.54,"n":89,"o":12.54,"t":"2026-10-22T17:10:00Z","v":6303,"vw":12.544621},{"c":12.625,"h":12.63,"l":12.59,"n":119,"o":12.59,"t":"2026-10-22T17:15:00Z","v":4073,"vw":12.613486},{"c":12.68,"h":12.69,"l":12.595,"n":237,"o":12.61,"t":"2026-10-22T17:20:00Z","v":14155,"vw":12.638725},{"c":12.68,"h":12.72,"l":12.68,"n":165,"o":12.7,"t":"2026-10-22T17:25:00Z","v":11084,"vw":12.699464},{"c":12.64,"h":12.67,"l":12.64,"n":137,"o":12.67,"t":"2026-10-22T17:30:00Z","v":4934,"vw":12.656667},{"c":12.64,"h":12.65,"l":12.64,"n":61,"o":12.65,"t":"2026-10-22T17:35:00Z","v":1617,"vw":12.645714},{"c":12.655,"h":12.66,"l":12.64,"n":155,"o":12.65,"t":"2026-10-22T17:40:00Z","v":7122,"vw":12.653043},{"c":12.67,"h":12.68,"l":12.66,"n":125,"o":12.66,"t":"2026-10-22T17:45:00Z","v":5065,"vw":12.669343},{"c":12.64,"h":12.66,"l":12.64,"n":93,"o":12.66,"t":"2026-10-22T17:50:00Z","v":3404,"vw":12.657476},{"c":12.64,"h":12.65,"l":12.63,"n":133,"o":12.65,"t":"2026-10-22T17:55:00Z","v":4669,"vw":12.641026},{"c":12.65,"h":12.65,"l":12.63,"n":182,"o":12.64,"t":"2026-10-22T18:00:00Z","v":7359,"vw":12.639317},{"c":12.725,"h":12.725,"l":12.66,"n":122,"o":12.66,"t":"2026-10-22T18:05:00Z","v":4483,"vw":12.689125},{"c":12.73,"h":12.73,"l":12.715,"n":177,"o":12.72,"t":"2026-10-22T18:10:00Z","v":5068,"vw":12.72531},{"c":12.805,"h":12.805,"l":12.73,"n":160,"o":12.73,"t":"2026-10-22T18:15:00Z","v":9009,"vw":12.761144},{"c":12.82,"h":12.82,"l":12.76,"n":293,"o":12.805,"t":"2026-10-22T18:20:00Z","v":20659,"vw":12.791097},{"c":12.77,"h":12.82,"l":12.77,"n":187,"o":12.82,"t":"2026-10-22T18:25:00Z","v":7485,"vw":12.797472},{"c":12.7501,"h":12.78,"l":12.75,"n":146,"o":12.78,"t":"2026-10-22T18:30:00Z","v":7554,"vw":12.758606},{"c":12.73,"h":12.75,"l":12.72,"n":140,"o":12.75,"t":"2026-10-22T18:35:00Z","v":4521,"vw":12.737359},{"c":12.74,"h":12.74,"l":12.72,"n":123,"o":12.72,"t":"2026-10-22T18:40:00Z","v":6354,"vw":12.734681},{"c":12.75,"h":12.755,"l":12.73,"n":144,"o":12.73,"t":"2026-10-22T18:45:00Z","v":5402,"vw":12.747649},{"c":12.75,"h":12.775,"l":12.75,"n":189,"o":12.75,"t":"2026-10-22T18:50:00Z","v":6450,"vw":12.761475},{"c":12.74,"h":12.76,"l":12.72,"n":241,"o":12.75,"t":"2026-10-22T18:55:00Z","v":8883,"vw":12.742046},{"c":12.75,"h":12.78,"l":12.7321,"n":241,"o":12.745,"t":"2026-10-22T19:00:00Z","v":12647,"vw":12.759527},{"c":12.75,"h":12.76,"l":12.71,"n":229,"o":12.76,"t":"2026-10-22T19:05:00Z","v":10199,"vw":12.73793},{"c":12.75,"h":12.805,"l":12.74,"n":504,"o":12.76,"t":"2026-10-22T19:10:00Z","v":56030,"vw":12.7549},{"c":12.72,"h":12.78,"l":12.71,"n":249,"o":12.75,"t":"2026-10-22T19:15:00Z","v":22593,"vw":12.751643},{"c":12.69,"h":12.73,"l":12.69,"n":233,"o":12.72,"t":"2026-10-22T19:20:00Z","v":12401,"vw":12.716368},{"c":12.75,"h":12.76,"l":12.68,"n":285,"o":12.69,"t":"2026-10-22T19:25:00Z","v":15236,"vw":12.718784},{"c":12.77,"h":12.79,"l":12.76,"n":258,"o":12.77,"t":"2026-10-22T19:30:00Z","v":11024,"vw":12.774845},{"c":12.75,"h":12.77,"l":12.7,"n":346,"o":12.76,"t":"2026-10-22T19:35:00Z","v":21772,"vw":12.736985},{"c":12.75,"h":12.77,"l":12.75,"n":367,"o":12.75,"t":"2026-10-22T19:40:00Z","v":14844,"vw":12.75898},{"c":12.75,"h":12.75,"l":12.695,"n":330,"o":12.75,"t":"2026-10-22T19:45:00Z","v":21433,"vw":12.717881},{"c":12.81,"h":12.81,"l":12.73,"n":474,"o":12.73,"t":"2026-10-22T19:50:00Z","v":28161,"vw":12.772619},{"c":12.76,"h":12.8,"l":12.75,"n":1315,"o":12.8,"t":"2026-10-22T19:55:00Z","v":92523,"vw":12.771776},{"c":12.76,"h":12.76,"l":12.76,"n":18,"o":12.76,"t":"2026-10-22T20:00:00Z","v":224078,"vw":12.76}],"history":[{"c":21.85,"h":22.21,"l":21.8,"n":3957,"o":22.2,"t":"2024-10-21T04:00:00Z","v":162406,"vw":21.927044},{"c":21.65,"h":21.78,"l":21.47,"n":6835,"o":21.77,"t":"2024-10-22T04:00:00Z","v":258957,"vw":21.600485},{"c":20.7,"h":21.72,"l":20.55,"n":7520,"o":21.53,"t":"2024-10-23T04:00:00Z","v":329269,"vw":20.881311},{"c":20.53,"h":21.18,"l":20.495,"n":6861,"o":20.87,"t":"2024-10-24T04:00:00Z","v":319813,"vw":20.586349},{"c":20.42,"h":20.78,"l":20.41,"n":5876,"o":20.78,"t":"2024-10-25T04:00:00Z","v":234579,"vw":20.546121},{"c":20.76,"h":21.02,"l":20.495,"n":6173,"o":20.75,"t":"2024-10-28T04:00:00Z","v":240388,"vw":20.758254},{"c":20.53,"h":20.615,"l":20.37,"n":4770,"o":20.53,"t":"2024-10-29T04:00:00Z","v":163951,"vw":20.513027},{"c":20.25,"h":20.76,"l":20.24,"n":5622,"o":20.41,"t":"2024-10-30T04:00:00Z","v":293726,"vw":20.428471},{"c":20.23,"h":20.41,"l":19.83,"n":7444,"o":20.22,"t":"2024-10-31T04:00:00Z","v":318494,"vw":20.183403},{"c":20.91,"h":21.42,"l":20.36,"n":8308,"o":20.47,"t":"2024-11-01T04:00:00Z","v":402994,"vw":20.910338},{"c":20.42,"h":20.895,"l":20.33,"n":5944,"o":20.87,"t":"2024-11-04T05:00:00Z","v":288994,"vw":20.536233},{"c":21.08,"h":21.13,"l":20.345,"n":5524,"o":20.41,"t":"2024-11-05T05:00:00Z","v":239260,"vw":20.926311},{"c":24.88,"h":24.88,"l":22.915,"n":13888,"o":23.01,"t":"2024-11-06T05:00:00Z","v":708554,"vw":24.373684},{"c":23.88,"h":24.95,"l":23.7,"n":8721,"o":24.68,"t":"2024-11-07T05:00:00Z","v":568848,"vw":24.187147},{"c":24.43,"h":25.1,"l":23.34,"n":11438,"o":25.1,"t":"2024-11-08T05:00:00Z","v":615839,"vw":23.981983},{"c":25.48,"h":25.73,"l":24.25,"n":14346,"o":24.69,"t":"2024-11-11T05:00:00Z","v":676347,"vw":25.232939},{"c":24.82,"h":25.74,"l":24.31,"n":11072,"o":25.28,"t":"2024-11-12T05:00:00Z","v":2276651,"vw":24.808324},{"c":25.05,"h":25.68,"l":24.7,"n":11597,"o":25.3,"t":"2024-11-13T05:00:00Z","v":875748,"vw":25.18936},{"c":25.73,"h":25.96,"l":24.75,"n":11508,"o":25.32,"t":"2024-11-14T05:00:00Z","v":705173,"vw":25.499628},{"c":25.25,"h":25.84,"l":24.88,"n":8267,"o":25.79,"t":"2024-11-15T05:00:00Z","v":532475,"vw":25.169228},{"c":25.47,"h":26.62,"l":25.07,"n":11172,"o":25.25,"t":"2024-11-18T05:00:00Z","v":1228434,"vw":25.705508},{"c":25.41,"h":25.54,"l":24.45,"n":12094,"o":24.94,"t":"2024-11-19T05:00:00Z","v":823623,"vw":25.261753},{"c":24.99,"h":25.31,"l":24.34,"n":9311,"o":25.31,"t":"2024-11-20T05:00:00Z","v":525514,"vw":24.867834},{"c":25.77,"h":25.965,"l":25,"n":9968,"o":25.15,"t":"2024-11-21T05:00:00Z","v":571834,"vw":25.63505},{"c":25.64,"h":25.9999,"l":25.48,"n":8892,"o":25.83,"t":"2024-11-22T05:00:00Z","v":481546,"vw":25.67225},{"c":25.84,"h":26.15,"l":25.54,"n":11287,"o":25.99,"t":"2024-11-25T05:00:00Z","v":748423,"vw":25.92801},{"c":25.59,"h":25.835,"l":24.95,"n":11021,"o":25.63,"t":"2024-11-26T05:00:00Z","v":627956,"vw":25.609587},{"c":25.4,"h":25.9,"l":25.3,"n":5886,"o":25.85,"t":"2024-11-27T05:00:00Z","v":273290,"vw":25.4364},{"c":25.67,"h":25.926,"l":25.4,"n":4055,"o":25.8,"t":"2024-11-29T05:00:00Z","v":223481,"vw":25.650272},{"c":25.79,"h":26.02,"l":25.17,"n":11679,"o":25.75,"t":"2024-12-02T05:00:00Z","v":551726,"vw":25.6388},{"c":25.46,"h":25.81,"l":25.12,"n":10243,"o":25.75,"t":"2024-12-03T05:00:00Z","v":415174,"vw":25.452639},{"c":25.35,"h":25.55,"l":24.38,"n":8607,"o":25.24,"t":"2024-12-04T05:00:00Z","v":437521,"vw":25.239619},{"c":25.98,"h":26.02,"l":25.11,"n":10298,"o":25.44,"t":"2024-12-05T05:00:00Z","v":495737,"vw":25.820672},{"c":25.6,"h":26.09,"l":25.57,"n":8018,"o":25.98,"t":"2024-12-06T05:00:00Z","v":397405,"vw":25.770035},{"c":25.15,"h":25.84,"l":25,"n":9789,"o":25.84,"t":"2024-12-09T05:00:00Z","v":361396,"vw":25.274918},{"c":24.58,"h":25.276,"l":24.56,"n":7807,"o":25,"t":"2024-12-10T05:00:00Z","v":368837,"vw":24.76377},{"c":24.96,"h":25.31,"l":24.74,"n":7664,"o":24.99,"t":"2024-12-11T05:00:00Z","v":586600,"vw":24.987789},{"c":25.23,"h":25.34,"l":24.78,"n":10148,"o":24.97,"t":"2024-12-12T05:00:00Z","v":465888,"vw":25.118712},{"c":24.57,"h":25.5302,"l":24.52,"n":7908,"o":25.11,"t":"2024-12-13T05:00:00Z","v":391204,"vw":24.971873},{"c":24.86,"h":25.27,"l":24.29,"n":9722,"o":24.76,"t":"2024-12-16T05:00:00Z","v":549217,"vw":24.891366},{"c":24.5,"h":24.77,"l":23.8618,"n":9929,"o":24.5,"t":"2024-12-17T05:00:00Z","v":530279,"vw":24.496358},{"c":23.12,"h":25.17,"l":23.06,"n":12421,"o":24.75,"t":"2024-12-18T05:00:00Z","v":750196,"vw":24.009205},{"c":22.9,"h":24,"l":22.85,"n":14183,"o":23.3,"t":"2024-12-19T05:00:00Z","v":818457,"vw":23.237157},{"c":23.69,"h":23.83,"l":22.14,"n":10677,"o":22.43,"t":"2024-12-20T05:00:00Z","v":1703544,"vw":23.43809},{"c":23.96,"h":24.3399,"l":23.26,"n":8513,"o":23.53,"t":"2024-12-23T05:00:00Z","v":489971,"vw":24.014394},{"c":24.33,"h":24.33,"l":23.845,"n":4073,"o":24,"t":"2024-12-24T05:00:00Z","v":213820,"vw":24.139264},{"c":24.6,"h":24.72,"l":24.0495,"n":6107,"o":24.29,"t":"2024-12-26T05:00:00Z","v":390959,"vw":24.546652},{"c":24.01,"h":24.62,"l":23.7,"n":9110,"o":24.51,"t":"2024-12-27T05:00:00Z","v":566731,"vw":24.114693},{"c":23.66,"h":23.99,"l":23.2456,"n":7959,"o":23.6,"t":"2024-12-30T05:00:00Z","v":431084,"vw":23.708692},{"c":23.84,"h":24.42,"l":23.505,"n":7209,"o":23.9,"t":"2024-12-31T05:00:00Z","v":456021,"vw":23.748553},{"c":23.55,"h":24.25,"l":23.37,"n":10253,"o":23.97,"t":"2025-01-02T05:00:00Z","v":596108,"vw":23.601806},{"c":23.15,"h":23.76,"l":22.7601,"n":13385,"o":23.6,"t":"2025-01-03T05:00:00Z","v":715860,"vw":23.113297},{"c":23.4,"h":24.055,"l":23.1,"n":11234,"o":23.34,"t":"2025-01-06T05:00:00Z","v":588321,"vw":23.546776},{"c":23.19,"h":23.47,"l":22.36,"n":10714,"o":23.36,"t":"2025-01-07T05:00:00Z","v":1001693,"vw":22.944782},{"c":23.21,"h":23.74,"l":22.805,"n":9278,"o":23.05,"t":"2025-01-08T05:00:00Z","v":747421,"vw":23.321916},{"c":22.33,"h":23,"l":21.745,"n":13763,"o":23,"t":"2025-01-10T05:00:00Z","v":920514,"vw":22.152661},{"c":22.17,"h":22.66,"l":21.855,"n":10759,"o":22.19,"t":"2025-01-13T05:00:00Z","v":636607,"vw":22.13263},{"c":23.31,"h":23.5,"l":22.28,"n":11406,"o":22.48,"t":"2025-01-14T05:00:00Z","v":1214366,"vw":23.073522},{"c":24.55,"h":24.76,"l":24,"n":9585,"o":24.38,"t":"2025-01-15T05:00:00Z","v":732373,"vw":24.45263},{"c":24.55,"h":25.1,"l":23.99,"n":9295,"o":24.5,"t":"2025-01-16T05:00:00Z","v":595064,"vw":24.749671},{"c":25.76,"h":25.77,"l":24.74,"n":8596,"o":24.84,"t":"2025-01-17T05:00:00Z","v":483155,"vw":25.5123},{"c":26.41,"h":26.5,"l":25.83,"n":7032,"o":26,"t":"2025-01-21T05:00:00Z","v":450578,"vw":26.291565},{"c":26.18,"h":27.03,"l":25.87,"n":13442,"o":26.55,"t":"2025-01-22T05:00:00Z","v":824483,"vw":26.338247},{"c":25.87,"h":26.34,"l":25.74,"n":8283,"o":26.1,"t":"2025-01-23T05:00:00Z","v":286650,"vw":25.918551},{"c":26.07,"h":26.24,"l":25.44,"n":7857,"o":25.8,"t":"2025-01-24T05:00:00Z","v":503633,"vw":25.931495},{"c":25.03,"h":25.74,"l":24.49,"n":8797,"o":25.64,"t":"2025-01-27T05:00:00Z","v":355920,"vw":25.011378},{"c":25.78,"h":25.98,"l":25.03,"n":16123,"o":25.03,"t":"2025-01-28T05:00:00Z","v":943335,"vw":25.617353},{"c":25.6,"h":26.33,"l":25.08,"n":15665,"o":25.56,"t":"2025-01-29T05:00:00Z","v":1168067,"vw":25.600065},{"c":26.07,"h":26.4,"l":25.49,"n":9769,"o":26.03,"t":"2025-01-30T05:00:00Z","v":320223,"vw":26.012811},{"c":25.82,"h":26.46,"l":25.8,"n":10184,"o":26.22,"t":"2025-01-31T05:00:00Z","v":429912,"vw":26.001842},{"c":25.05,"h":25.19,"l":24.44,"n":11783,"o":24.52,"t":"2025-02-03T05:00:00Z","v":715406,"vw":24.961164},{"c":25.77,"h":26.29,"l":24.56,"n":11418,"o":24.97,"t":"2025-02-04T05:00:00Z","v":607721,"vw":25.864784},{"c":26.03,"h":26.34,"l":25.465,"n":11253,"o":25.89,"t":"2025-02-05T05:00:00Z","v":596569,"vw":25.918263},{"c":26.16,"h":26.9434,"l":25.96,"n":11732,"o":26.4,"t":"2025-02-06T05:00:00Z","v":842067,"vw":26.327047},{"c":24.39,"h":25.83,"l":24.04,"n":16254,"o":25.42,"t":"2025-02-07T05:00:00Z","v":1214929,"vw":24.539123},{"c":24.26,"h":25.21,"l":23.8,"n":13442,"o":25.21,"t":"2025-02-10T05:00:00Z","v":873678,"vw":24.208263},{"c":23.65,"h":24.19,"l":23.26,"n":11435,"o":24,"t":"2025-02-11T05:00:00Z","v":839447,"vw":23.549784},{"c":23.03,"h":23.415,"l":22.82,"n":10821,"o":23.2,"t":"2025-02-12T05:00:00Z","v":1039679,"vw":23.011307},{"c":22.77,"h":23.35,"l":22.66,"n":9385,"o":23.32,"t":"2025-02-13T05:00:00Z","v":645512,"vw":22.838522},{"c":23.83,"h":24.05,"l":22.83,"n":11500,"o":22.87,"t":"2025-02-14T05:00:00Z","v":583380,"vw":23.716141},{"c":23.94,"h":24.02,"l":23.64,"n":10826,"o":23.84,"t":"2025-02-18T05:00:00Z","v":534867,"vw":23.864286},{"c":24.32,"h":24.34,"l":23.62,"n":6624,"o":23.83,"t":"2025-02-19T05:00:00Z","v":393103,"vw":24.156926},{"c":23.7,"h":24.2,"l":23.42,"n":13936,"o":24.2,"t":"2025-02-20T05:00:00Z","v":771921,"vw":23.66603},{"c":23.49,"h":24.16,"l":23.19,"n":16998,"o":23.96,"t":"2025-02-21T05:00:00Z","v":1063416,"vw":23.502867},{"c":22.93,"h":23.59,"l":22.5,"n":15845,"o":23.59,"t":"2025-02-24T05:00:00Z","v":1235013,"vw":22.999764},{"c":22.34,"h":23.05,"l":21.91,"n":11887,"o":22.86,"t":"2025-02-25T05:00:00Z","v":1142210,"vw":22.332702},{"c":22.8,"h":23.3,"l":22.53,"n":9953,"o":22.53,"t":"2025-02-26T05:00:00Z","v":539024,"vw":22.801666},{"c":22.11,"h":23.26,"l":22.08,"n":11188,"o":22.79,"t":"2025-02-27T05:00:00Z","v":744444,"vw":22.538416},{"c":23.11,"h":23.13,"l":21.75,"n":10456,"o":22.14,"t":"2025-02-28T05:00:00Z","v":895100,"vw":22.545925},{"c":22.24,"h":23.245,"l":22.2,"n":12041,"o":23.11,"t":"2025-03-03T05:00:00Z","v":581100,"vw":22.537256},{"c":21.07,"h":21.73,"l":20.52,"n":14536,"o":21.73,"t":"2025-03-04T05:00:00Z","v":693470,"vw":21.026245},{"c":21.38,"h":21.56,"l":20.985,"n":9179,"o":21.14,"t":"2025-03-05T05:00:00Z","v":346277,"vw":21.319198},{"c":20.63,"h":21.51,"l":20.42,"n":12842,"o":20.84,"t":"2025-03-06T05:00:00Z","v":548140,"vw":20.863976},{"c":20.27,"h":20.88,"l":19.66,"n":12569,"o":20.88,"t":"2025-03-07T05:00:00Z","v":768759,"vw":20.266902},{"c":18.43,"h":19.89,"l":17.78,"n":14432,"o":19.53,"t":"2025-03-10T04:00:00Z","v":1072221,"vw":18.480475},{"c":19.01,"h":19.25,"l":18.27,"n":21709,"o":18.51,"t":"2025-03-11T04:00:00Z","v":1473755,"vw":18.837024},{"c":19.28,"h":19.88,"l":18.78,"n":17194,"o":19.65,"t":"2025-03-12T04:00:00Z","v":945564,"vw":19.256725},{"c":19.64,"h":19.755,"l":18.745,"n":16178,"o":19.02,"t":"2025-03-13T04:00:00Z","v":1127319,"vw":19.419394},{"c":19.48,"h":20.11,"l":19.295,"n":17713,"o":19.71,"t":"2025-03-14T04:00:00Z","v":1272770,"vw":19.639539},{"c":19.39,"h":19.67,"l":19.1,"n":13351,"o":19.33,"t":"2025-03-17T04:00:00Z","v":752061,"vw":19.384548},{"c":19.13,"h":19.45,"l":18.9602,"n":9221,"o":19.33,"t":"2025-03-18T04:00:00Z","v":487121,"vw":19.116686},{"c":19.61,"h":19.76,"l":18.64,"n":12224,"o":19.09,"t":"2025-03-19T04:00:00Z","v":648294,"vw":19.564963},{"c":19.52,"h":19.835,"l":19.12,"n":10083,"o":19.32,"t":"2025-03-20T04:00:00Z","v":459395,"vw":19.598698},{"c":19.65,"h":19.7,"l":18.56,"n":10712,"o":19.2,"t":"2025-03-21T04:00:00Z","v":1400260,"vw":19.554104},{"c":20.58,"h":20.6,"l":20.09,"n":9144,"o":20.21,"t":"2025-03-24T04:00:00Z","v":601562,"vw":20.403882},{"c":20.56,"h":20.81,"l":20.28,"n":8970,"o":20.57,"t":"2025-03-25T04:00:00Z","v":530404,"vw":20.55349},{"c":19.85,"h":20.8,"l":19.56,"n":12235,"o":20.76,"t":"2025-03-26T04:00:00Z","v":572890,"vw":19.918757},{"c":18.96,"h":19.94,"l":18.47,"n":13113,"o":19.71,"t":"2025-03-27T04:00:00Z","v":814533,"vw":18.887805},{"c":18.45,"h":19.12,"l":18.26,"n":9498,"o":18.94,"t":"2025-03-28T04:00:00Z","v":513549,"vw":18.488909},{"c":18.4,"h":18.52,"l":17.68,"n":8561,"o":17.95,"t":"2025-03-31T04:00:00Z","v":774489,"vw":18.31755},{"c":18.49,"h":18.75,"l":17.99,"n":11857,"o":18.31,"t":"2025-04-01T04:00:00Z","v":956015,"vw":18.448864},{"c":19.48,"h":19.54,"l":17.91,"n":13045,"o":18.35,"t":"2025-04-02T04:00:00Z","v":932150,"vw":19.271154},{"c":16.98,"h":18.11,"l":16.94,"n":18379,"o":17.9,"t":"2025-04-03T04:00:00Z","v":1257848,"vw":17.430583},{"c":15.89,"h":16.22,"l":15.005,"n":20340,"o":15.84,"t":"2025-04-04T04:00:00Z","v":1105346,"vw":15.667555},{"c":16.11,"h":16.8,"l":14.12,"n":19606,"o":14.88,"t":"2025-04-07T04:00:00Z","v":1583928,"vw":16.000917},{"c":15.5,"h":17.38,"l":15.1,"n":14315,"o":16.88,"t":"2025-04-08T04:00:00Z","v":1052644,"vw":15.689571},{"c":17.54,"h":17.58,"l":14.74,"n":28536,"o":15.62,"t":"2025-04-09T04:00:00Z","v":2545664,"vw":16.336405},{"c":15.87,"h":16.87,"l":15.625,"n":13637,"o":16.66,"t":"2025-04-10T04:00:00Z","v":859734,"vw":16.072655},{"c":15.45,"h":15.97,"l":15.075,"n":11884,"o":15.78,"t":"2025-04-11T04:00:00Z","v":539224,"vw":15.448197},{"c":15.99,"h":16.27,"l":15.58,"n":11189,"o":16,"t":"2025-04-14T04:00:00Z","v":861410,"vw":15.996074},{"c":16.03,"h":16.69,"l":15.99,"n":12766,"o":16.13,"t":"2025-04-15T04:00:00Z","v":752605,"vw":16.166947},{"c":15.64,"h":16.18,"l":15.38,"n":8259,"o":15.79,"t":"2025-04-16T04:00:00Z","v":597258,"vw":15.635511},{"c":15.8,"h":15.96,"l":15.53,"n":8607,"o":15.66,"t":"2025-04-17T04:00:00Z","v":786965,"vw":15.792547},{"c":15.53,"h":15.96,"l":14.98,"n":14609,"o":15.81,"t":"2025-04-21T04:00:00Z","v":1283223,"vw":15.205171},{"c":16.15,"h":16.46,"l":15.58,"n":10335,"o":15.8,"t":"2025-04-22T04:00:00Z","v":637858,"vw":16.047801},{"c":16.51,"h":17.32,"l":16.47,"n":7334,"o":16.86,"t":"2025-04-23T04:00:00Z","v":406417,"vw":16.650592},{"c":16.83,"h":17.21,"l":15.805,"n":10039,"o":16.45,"t":"2025-04-24T04:00:00Z","v":616662,"vw":16.916365},{"c":16.89,"h":17,"l":16.72,"n":10274,"o":16.81,"t":"2025-04-25T04:00:00Z","v":850233,"vw":16.866194},{"c":17.02,"h":17.27,"l":16.62,"n":10618,"o":17.03,"t":"2025-04-28T04:00:00Z","v":970639,"vw":16.884617},{"c":17.36,"h":17.49,"l":16.155,"n":10013,"o":16.98,"t":"2025-04-29T04:00:00Z","v":802161,"vw":17.215221},{"c":17.17,"h":17.27,"l":16.63,"n":13888,"o":16.88,"t":"2025-04-30T04:00:00Z","v":1042723,"vw":17.080905},{"c":17.25,"h":17.45,"l":16.57,"n":19640,"o":17.15,"t":"2025-05-01T04:00:00Z","v":1362412,"vw":17.212429},{"c":17.59,"h":18.43,"l":16.375,"n":27054,"o":17.48,"t":"2025-05-02T04:00:00Z","v":2240919,"vw":17.31544},{"c":16.94,"h":17.75,"l":16.87,"n":18097,"o":17.19,"t":"2025-05-05T04:00:00Z","v":1894483,"vw":17.18538},{"c":16.72,"h":17.4,"l":16.42,"n":13029,"o":17.4,"t":"2025-05-06T04:00:00Z","v":1067195,"vw":16.705103},{"c":16.76,"h":17.07,"l":16.525,"n":16178,"o":17.06,"t":"2025-05-07T04:00:00Z","v":1237255,"vw":16.774907},{"c":17.46,"h":17.875,"l":16.61,"n":15078,"o":17.19,"t":"2025-05-08T04:00:00Z","v":1313638,"vw":17.629576},{"c":17.68,"h":17.78,"l":17.36,"n":12209,"o":17.6,"t":"2025-05-09T04:00:00Z","v":900356,"vw":17.592135},{"c":18.88,"h":19.32,"l":17.99,"n":21370,"o":18.78,"t":"2025-05-12T04:00:00Z","v":1651326,"vw":19.000799},{"c":19.41,"h":19.505,"l":18.785,"n":18002,"o":19.08,"t":"2025-05-13T04:00:00Z","v":1653874,"vw":19.331506},{"c":19.25,"h":19.8,"l":17.62,"n":13783,"o":19.34,"t":"2025-05-14T04:00:00Z","v":914752,"vw":19.416993},{"c":18.97,"h":19.185,"l":18.395,"n":10368,"o":19.02,"t":"2025-05-15T04:00:00Z","v":720524,"vw":19.010459},{"c":19.13,"h":19.16,"l":18.5,"n":12880,"o":19.01,"t":"2025-05-16T04:00:00Z","v":968577,"vw":18.891262},{"c":18.87,"h":19.11,"l":17.805,"n":8490,"o":18.77,"t":"2025-05-19T04:00:00Z","v":659472,"vw":18.911764},{"c":18.6,"h":19.12,"l":18.34,"n":7618,"o":18.79,"t":"2025-05-20T04:00:00Z","v":652943,"vw":18.511044},{"c":17.65,"h":18.52,"l":17.58,"n":8702,"o":18.34,"t":"2025-05-21T04:00:00Z","v":786194,"vw":17.923222},{"c":17.64,"h":17.87,"l":17.48,"n":9000,"o":17.64,"t":"2025-05-22T04:00:00Z","v":743718,"vw":17.651951},{"c":17.53,"h":17.68,"l":17.11,"n":6933,"o":17.49,"t":"2025-05-23T04:00:00Z","v":624139,"vw":17.550795},{"c":18.02,"h":18.16,"l":17.62,"n":9428,"o":18.13,"t":"2025-05-27T04:00:00Z","v":880158,"vw":17.998988},{"c":17.63,"h":18.18,"l":17.55,"n":9545,"o":18,"t":"2025-05-28T04:00:00Z","v":473839,"vw":17.706833},{"c":17.79,"h":17.92,"l":17.45,"n":8387,"o":17.92,"t":"2025-05-29T04:00:00Z","v":415303,"vw":17.716502},{"c":17.37,"h":17.78,"l":17.225,"n":10251,"o":17.56,"t":"2025-05-30T04:00:00Z","v":803821,"vw":17.468189},{"c":17.49,"h":17.67,"l":16.975,"n":10589,"o":17.38,"t":"2025-06-02T04:00:00Z","v":707177,"vw":17.362652},{"c":17.59,"h":17.98,"l":17.28,"n":12454,"o":17.78,"t":"2025-06-03T04:00:00Z","v":1128546,"vw":17.735699},{"c":17.5,"h":17.89,"l":17.275,"n":11535,"o":17.79,"t":"2025-06-04T04:00:00Z","v":1046491,"vw":17.45119},{"c":17.75,"h":17.97,"l":17.415,"n":10726,"o":17.51,"t":"2025-06-05T04:00:00Z","v":697025,"vw":17.764472},{"c":18.65,"h":18.66,"l":17.93,"n":13070,"o":18.14,"t":"2025-06-06T04:00:00Z","v":968128,"vw":18.409546},{"c":18.99,"h":19.48,"l":18.525,"n":16910,"o":18.9,"t":"2025-06-09T04:00:00Z","v":1156192,"vw":19.14968},{"c":18.88,"h":19.15,"l":18.57,"n":11536,"o":18.98,"t":"2025-06-10T04:00:00Z","v":813074,"vw":18.82507},{"c":18.69,"h":19.23,"l":18.62,"n":12397,"o":19.07,"t":"2025-06-11T04:00:00Z","v":912463,"vw":18.772886},{"c":18.72,"h":18.93,"l":18.39,"n":7002,"o":18.42,"t":"2025-06-12T04:00:00Z","v":457593,"vw":18.756325},{"c":17.64,"h":18.4534,"l":17.565,"n":11186,"o":18.24,"t":"2025-06-13T04:00:00Z","v":872863,"vw":17.846458},{"c":18.11,"h":18.18,"l":17.72,"n":12344,"o":17.92,"t":"2025-06-16T04:00:00Z","v":998265,"vw":17.980514},{"c":17.69,"h":18.17,"l":17.67,"n":11383,"o":17.83,"t":"2025-06-17T04:00:00Z","v":1085161,"vw":17.878718},{"c":17.88,"h":18.125,"l":17.68,"n":9852,"o":17.68,"t":"2025-06-18T04:00:00Z","v":785065,"vw":17.926779},{"c":17.79,"h":18.42,"l":17.69,"n":10809,"o":18.09,"t":"2025-06-20T04:00:00Z","v":1530129,"vw":17.852758},{"c":18.65,"h":18.71,"l":17.57,"n":13971,"o":17.72,"t":"2025-06-23T04:00:00Z","v":947303,"vw":18.376469},{"c":19.47,"h":19.55,"l":19,"n":16614,"o":19,"t":"2025-06-24T04:00:00Z","v":1229834,"vw":19.393236},{"c":19.46,"h":19.49,"l":18.96,"n":13842,"o":19.38,"t":"2025-06-25T04:00:00Z","v":918869,"vw":19.395281},{"c":19.58,"h":19.84,"l":19.22,"n":13537,"o":19.38,"t":"2025-06-26T04:00:00Z","v":1103472,"vw":19.626287},{"c":19.88,"h":20.04,"l":19.26,"n":18759,"o":19.75,"t":"2025-06-27T04:00:00Z","v":3690687,"vw":19.848615},{"c":19.42,"h":20.01,"l":19.295,"n":17920,"o":20.01,"t":"2025-06-30T04:00:00Z","v":1497110,"vw":19.480358},{"c":19.73,"h":20.1395,"l":19.1,"n":14621,"o":19.19,"t":"2025-07-01T04:00:00Z","v":1181072,"vw":19.771571},{"c":20.43,"h":20.49,"l":19.81,"n":16733,"o":19.81,"t":"2025-07-02T04:00:00Z","v":1601764,"vw":20.340809},{"c":20.64,"h":21.2,"l":20.48,"n":6994,"o":20.9,"t":"2025-07-03T04:00:00Z","v":464718,"vw":20.684717},{"c":20.21,"h":21,"l":19.87,"n":14723,"o":20.94,"t":"2025-07-07T04:00:00Z","v":1148853,"vw":20.221935},{"c":20.31,"h":20.53,"l":20.165,"n":9132,"o":20.34,"t":"2025-07-08T04:00:00Z","v":854012,"vw":20.330161},{"c":20.37,"h":20.67,"l":20.25,"n":17477,"o":20.54,"t":"2025-07-09T04:00:00Z","v":1588309,"vw":20.461691},{"c":20.75,"h":21.12,"l":20.43,"n":15692,"o":20.8,"t":"2025-07-10T04:00:00Z","v":1026949,"vw":20.903974},{"c":20,"h":21.4,"l":19.89,"n":12572,"o":20.6,"t":"2025-07-11T04:00:00Z","v":1266355,"vw":20.122375},{"c":19.74,"h":20,"l":19.43,"n":12428,"o":19.64,"t":"2025-07-14T04:00:00Z","v":834959,"vw":19.772334},{"c":19.12,"h":20.295,"l":19.115,"n":8763,"o":19.86,"t":"2025-07-15T04:00:00Z","v":488065,"vw":19.264729},{"c":19.21,"h":19.71,"l":18.92,"n":12084,"o":19.71,"t":"2025-07-16T04:00:00Z","v":780851,"vw":19.240904},{"c":19.47,"h":19.75,"l":19.23,"n":12381,"o":19.4,"t":"2025-07-17T04:00:00Z","v":817337,"vw":19.528428},{"c":19.75,"h":19.875,"l":19.33,"n":15662,"o":19.64,"t":"2025-07-18T04:00:00Z","v":1251045,"vw":19.684901},{"c":19.91,"h":20.09,"l":19.61,"n":14995,"o":19.78,"t":"2025-07-21T04:00:00Z","v":1397218,"vw":19.885613},{"c":20.26,"h":20.27,"l":19.62,"n":14850,"o":20.03,"t":"2025-07-22T04:00:00Z","v":952033,"vw":20.125089},{"c":21.01,"h":21.04,"l":20.32,"n":15061,"o":20.5,"t":"2025-07-23T04:00:00Z","v":1421032,"vw":20.868619},{"c":20.81,"h":21.52,"l":20.56,"n":11891,"o":21.15,"t":"2025-07-24T04:00:00Z","v":788449,"vw":20.799583},{"c":20.56,"h":21.15,"l":20.5,"n":11970,"o":21.1,"t":"2025-07-25T04:00:00Z","v":895849,"vw":20.690556},{"c":20.7,"h":20.71,"l":20.185,"n":12067,"o":20.56,"t":"2025-07-28T04:00:00Z","v":787290,"vw":20.55917},{"c":20.87,"h":20.89,"l":20.49,"n":14985,"o":20.77,"t":"2025-07-29T04:00:00Z","v":1070533,"vw":20.745461},{"c":20.74,"h":21.61,"l":20.545,"n":16529,"o":21.16,"t":"2025-07-30T04:00:00Z","v":1068015,"vw":21.022192},{"c":19.94,"h":21.1,"l":19.68,"n":19905,"o":21.04,"t":"2025-07-31T04:00:00Z","v":1831624,"vw":19.98501},{"c":20.97,"h":21.17,"l":18.66,"n":33312,"o":18.66,"t":"2025-08-01T04:00:00Z","v":2483233,"vw":20.459089},{"c":21.85,"h":22.47,"l":21.14,"n":23967,"o":22.31,"t":"2025-08-04T04:00:00Z","v":1820358,"vw":22.004718},{"c":22.19,"h":22.33,"l":21.415,"n":16698,"o":21.93,"t":"2025-08-05T04:00:00Z","v":1376874,"vw":21.950254},{"c":22.22,"h":22.455,"l":22.02,"n":15533,"o":22.2,"t":"2025-08-06T04:00:00Z","v":1097342,"vw":22.275458},{"c":22.39,"h":22.5548,"l":21.94,"n":16221,"o":22.46,"t":"2025-08-07T04:00:00Z","v":1679738,"vw":22.25213},{"c":22.18,"h":22.9,"l":22.08,"n":16310,"o":22.55,"t":"2025-08-08T04:00:00Z","v":1816072,"vw":22.334115},{"c":21.79,"h":22.49,"l":21.2,"n":12530,"o":22.17,"t":"2025-08-11T04:00:00Z","v":987225,"vw":22.023206},{"c":22.56,"h":22.95,"l":21.845,"n":14613,"o":22.09,"t":"2025-08-12T04:00:00Z","v":1294484,"vw":22.65927},{"c":22.83,"h":22.88,"l":22.31,"n":13970,"o":22.67,"t":"2025-08-13T04:00:00Z","v":1243859,"vw":22.644021},{"c":22.35,"h":22.66,"l":22.17,"n":12330,"o":22.51,"t":"2025-08-14T04:00:00Z","v":957849,"vw":22.40634},{"c":21.81,"h":22.58,"l":21.74,"n":8550,"o":22.5,"t":"2025-08-15T04:00:00Z","v":673304,"vw":21.892047},{"c":21.55,"h":21.93,"l":21.425,"n":10685,"o":21.93,"t":"2025-08-18T04:00:00Z","v":976947,"vw":21.612703},{"c":21.32,"h":21.91,"l":21.27,"n":10027,"o":21.63,"t":"2025-08-19T04:00:00Z","v":855656,"vw":21.442769},{"c":21.28,"h":21.51,"l":20.7924,"n":9490,"o":21.51,"t":"2025-08-20T04:00:00Z","v":997935,"vw":21.27418},{"c":21.09,"h":21.8,"l":21.04,"n":8921,"o":21.04,"t":"2025-08-21T04:00:00Z","v":761623,"vw":21.235243},{"c":22.4,"h":22.45,"l":20.99,"n":15460,"o":21.13,"t":"2025-08-22T04:00:00Z","v":1317439,"vw":22.225133},{"c":21.73,"h":22.55,"l":21.67,"n":11094,"o":22.26,"t":"2025-08-25T04:00:00Z","v":1041304,"vw":22.129732},{"c":22.67,"h":22.81,"l":21.69,"n":15450,"o":21.73,"t":"2025-08-26T04:00:00Z","v":1495247,"vw":22.55059},{"c":22.42,"h":22.84,"l":21.47,"n":10644,"o":22.41,"t":"2025-08-27T04:00:00Z","v":1050443,"vw":22.463122},{"c":22.4,"h":22.8,"l":22.27,"n":11127,"o":22.54,"t":"2025-08-28T04:00:00Z","v":1379570,"vw":22.537408},{"c":22.13,"h":22.675,"l":22.025,"n":9865,"o":22.48,"t":"2025-08-29T04:00:00Z","v":965812,"vw":22.259745},{"c":21.82,"h":21.9934,"l":21.38,"n":11630,"o":21.63,"t":"2025-09-02T04:00:00Z","v":1701393,"vw":21.776075},{"c":21.27,"h":21.9,"l":20.74,"n":15471,"o":21.53,"t":"2025-09-03T04:00:00Z","v":1804114,"vw":21.224539},{"c":22.165,"h":22.21,"l":21,"n":13187,"o":21,"t":"2025-09-04T04:00:00Z","v":1250941,"vw":21.949661},{"c":21.73,"h":22.6,"l":21.555,"n":10660,"o":22.34,"t":"2025-09-05T04:00:00Z","v":849950,"vw":22.039332},{"c":21.97,"h":22.24,"l":21.67,"n":13794,"o":21.71,"t":"2025-09-08T04:00:00Z","v":1136830,"vw":21.953324},{"c":21.77,"h":21.9637,"l":21.37,"n":11701,"o":21.79,"t":"2025-09-09T04:00:00Z","v":998104,"vw":21.776231},{"c":21.85,"h":22.41,"l":21.7075,"n":10769,"o":22.03,"t":"2025-09-10T04:00:00Z","v":1113047,"vw":21.873615},{"c":22.67,"h":22.71,"l":21.89,"n":13070,"o":22.13,"t":"2025-09-11T04:00:00Z","v":1178764,"vw":22.498946},{"c":22.25,"h":22.75,"l":21.67,"n":10640,"o":22.63,"t":"2025-09-12T04:00:00Z","v":864220,"vw":22.372114},{"c":22.06,"h":22.66,"l":21.87,"n":10092,"o":22.6,"t":"2025-09-15T04:00:00Z","v":933064,"vw":22.145016},{"c":21.81,"h":22.2,"l":21.56,"n":8841,"o":22.03,"t":"2025-09-16T04:00:00Z","v":782247,"vw":21.917223},{"c":22.16,"h":22.85,"l":21.85,"n":12477,"o":21.89,"t":"2025-09-17T04:00:00Z","v":921118,"vw":22.355324},{"c":23.14,"h":23.25,"l":22.295,"n":14898,"o":22.41,"t":"2025-09-18T04:00:00Z","v":971521,"vw":23.055484},{"c":22.81,"h":23.24,"l":22.75,"n":12552,"o":23.17,"t":"2025-09-19T04:00:00Z","v":1437345,"vw":22.903512},{"c":22.21,"h":22.65,"l":21.81,"n":15024,"o":22.62,"t":"2025-09-22T04:00:00Z","v":1041997,"vw":22.188673},{"c":22.33,"h":22.64,"l":21.99,"n":9256,"o":22.14,"t":"2025-09-23T04:00:00Z","v":832555,"vw":22.341542},{"c":21.62,"h":22.445,"l":21.34,"n":9221,"o":22.41,"t":"2025-09-24T04:00:00Z","v":703262,"vw":21.66828},{"c":21.22,"h":21.955,"l":20.89,"n":8771,"o":21.28,"t":"2025-09-25T04:00:00Z","v":510573,"vw":21.336829},{"c":21.41,"h":21.48,"l":21.09,"n":8191,"o":21.35,"t":"2025-09-26T04:00:00Z","v":571935,"vw":21.310644},{"c":21.55,"h":21.81,"l":21.16,"n":7486,"o":21.44,"t":"2025-09-29T04:00:00Z","v":655014,"vw":21.450746},{"c":21.32,"h":21.92,"l":20.83,"n":10353,"o":21.55,"t":"2025-09-30T04:00:00Z","v":859110,"vw":21.123811},{"c":20.75,"h":21.305,"l":20.57,"n":9001,"o":21.21,"t":"2025-10-01T04:00:00Z","v":654054,"vw":20.925101},{"c":21.01,"h":21.07,"l":20.175,"n":8898,"o":20.79,"t":"2025-10-02T04:00:00Z","v":651716,"vw":20.893678},{"c":20.94,"h":21.33,"l":20.755,"n":10077,"o":21.01,"t":"2025-10-03T04:00:00Z","v":722482,"vw":20.989387},{"c":20.99,"h":21.42,"l":20.73,"n":9001,"o":21.05,"t":"2025-10-06T04:00:00Z","v":608596,"vw":21.118462},{"c":20.23,"h":21.7,"l":20.17,"n":9368,"o":21.02,"t":"2025-10-07T04:00:00Z","v":721051,"vw":20.321448},{"c":19.75,"h":20.38,"l":19.68,"n":10112,"o":20.23,"t":"2025-10-08T04:00:00Z","v":578925,"vw":19.908978},{"c":19.71,"h":19.8385,"l":19.31,"n":11377,"o":19.69,"t":"2025-10-09T04:00:00Z","v":988281,"vw":19.582028},{"c":18.64,"h":20.06,"l":18.555,"n":17668,"o":19.84,"t":"2025-10-10T04:00:00Z","v":1032576,"vw":18.904234},{"c":19.02,"h":19.045,"l":18.4,"n":11514,"o":18.79,"t":"2025-10-13T04:00:00Z","v":835088,"vw":18.73768},{"c":19.72,"h":19.84,"l":18.65,"n":11706,"o":18.65,"t":"2025-10-14T04:00:00Z","v":1018911,"vw":19.559013},{"c":20.01,"h":20.27,"l":19.61,"n":9205,"o":19.99,"t":"2025-10-15T04:00:00Z","v":663965,"vw":19.880483},{"c":19.52,"h":20.07,"l":19.17,"n":9672,"o":19.99,"t":"2025-10-16T04:00:00Z","v":1048070,"vw":19.57604},{"c":19.22,"h":19.94,"l":19.07,"n":9327,"o":19.56,"t":"2025-10-17T04:00:00Z","v":849317,"vw":19.314552},{"c":19.43,"h":20,"l":19.42,"n":10665,"o":19.58,"t":"2025-10-20T04:00:00Z","v":1199669,"vw":19.616548},{"c":19.82,"h":19.885,"l":19.215,"n":10143,"o":19.35,"t":"2025-10-21T04:00:00Z","v":977810,"vw":19.671558},{"c":19.48,"h":19.87,"l":19.26,"n":10222,"o":19.57,"t":"2025-10-22T04:00:00Z","v":766757,"vw":19.541895},{"c":19.39,"h":19.64,"l":19.18,"n":8183,"o":19.56,"t":"2025-10-23T04:00:00Z","v":768299,"vw":19.431494},{"c":20.03,"h":20.06,"l":19.68,"n":9090,"o":19.77,"t":"2025-10-24T04:00:00Z","v":727723,"vw":19.89543},{"c":20.36,"h":20.469,"l":19.965,"n":11788,"o":20.03,"t":"2025-10-27T04:00:00Z","v":1132078,"vw":20.230033},{"c":20.34,"h":20.645,"l":20.075,"n":15890,"o":20.36,"t":"2025-10-28T04:00:00Z","v":1115131,"vw":20.394736},{"c":18.72,"h":20.145,"l":18.52,"n":19330,"o":20.14,"t":"2025-10-29T04:00:00Z","v":1541506,"vw":19.173391},{"c":18.82,"h":19.11,"l":18.485,"n":15045,"o":18.54,"t":"2025-10-30T04:00:00Z","v":1089052,"vw":18.87272},{"c":18.68,"h":19.42,"l":18.49,"n":13194,"o":19.08,"t":"2025-10-31T04:00:00Z","v":1089862,"vw":18.782499},{"c":18.5,"h":19.035,"l":18.25,"n":12188,"o":18.9,"t":"2025-11-03T05:00:00Z","v":917407,"vw":18.554688},{"c":18.7,"h":18.83,"l":18.1,"n":14254,"o":18.66,"t":"2025-11-04T05:00:00Z","v":1009506,"vw":18.63459},{"c":18.86,"h":19.305,"l":18.47,"n":12687,"o":19.04,"t":"2025-11-05T05:00:00Z","v":892055,"vw":18.734658},{"c":18.85,"h":18.96,"l":18.39,"n":15917,"o":18.86,"t":"2025-11-06T05:00:00Z","v":1043305,"vw":18.78628},{"c":18.02,"h":18.3,"l":16.72,"n":29586,"o":17.46,"t":"2025-11-07T05:00:00Z","v":2389661,"vw":17.522506},{"c":19.01,"h":19.49,"l":18.05,"n":24660,"o":18.18,"t":"2025-11-10T05:00:00Z","v":1867739,"vw":19.027569},{"c":19.23,"h":19.43,"l":18.61,"n":15555,"o":19.1,"t":"2025-11-11T05:00:00Z","v":1407731,"vw":19.183084},{"c":19.36,"h":19.69,"l":19.25,"n":13839,"o":19.29,"t":"2025-11-12T05:00:00Z","v":931239,"vw":19.465482},{"c":18.7,"h":20.01,"l":18.16,"n":14187,"o":19.17,"t":"2025-11-13T05:00:00Z","v":855860,"vw":18.838942},{"c":18.7,"h":18.885,"l":17.355,"n":12999,"o":18.51,"t":"2025-11-14T05:00:00Z","v":847936,"vw":18.665171},{"c":17.37,"h":18.57,"l":17.265,"n":12691,"o":18.44,"t":"2025-11-17T05:00:00Z","v":792298,"vw":17.62912},{"c":17.49,"h":17.74,"l":17.03,"n":12183,"o":17.03,"t":"2025-11-18T05:00:00Z","v":939875,"vw":17.546868},{"c":17.3,"h":17.85,"l":17.22,"n":13309,"o":17.71,"t":"2025-11-19T05:00:00Z","v":951886,"vw":17.458799},{"c":16.92,"h":18.12,"l":16.795,"n":10682,"o":17.65,"t":"2025-11-20T05:00:00Z","v":640485,"vw":17.059882},{"c":17.81,"h":18.07,"l":16.935,"n":11436,"o":16.96,"t":"2025-11-21T05:00:00Z","v":811545,"vw":17.620385},{"c":17.55,"h":18.03,"l":17.52,"n":10026,"o":17.63,"t":"2025-11-24T05:00:00Z","v":685099,"vw":17.614124},{"c":17.96,"h":18.1,"l":17.565,"n":11939,"o":17.62,"t":"2025-11-25T05:00:00Z","v":832656,"vw":17.898379},{"c":18.08,"h":18.205,"l":17.85,"n":8620,"o":17.85,"t":"2025-11-26T05:00:00Z","v":479609,"vw":18.097958},{"c":18.26,"h":18.415,"l":17.97,"n":4485,"o":18.21,"t":"2025-11-28T05:00:00Z","v":272300,"vw":18.275978},{"c":17.91,"h":18.21,"l":17.74,"n":8631,"o":17.93,"t":"2025-12-01T05:00:00Z","v":432258,"vw":17.998356},{"c":17.62,"h":17.98,"l":17.61,"n":9687,"o":17.98,"t":"2025-12-02T05:00:00Z","v":491270,"vw":17.708691},{"c":18.41,"h":18.45,"l":17.715,"n":8052,"o":17.76,"t":"2025-12-03T05:00:00Z","v":701403,"vw":18.366789},{"c":18.69,"h":18.81,"l":18.36,"n":11058,"o":18.48,"t":"2025-12-04T05:00:00Z","v":626292,"vw":18.604448},{"c":18.63,"h":18.87,"l":18.44,"n":9211,"o":18.53,"t":"2025-12-05T05:00:00Z","v":582067,"vw":18.644947},{"c":18.02,"h":18.815,"l":17.9,"n":12318,"o":18.73,"t":"2025-12-08T05:00:00Z","v":763801,"vw":18.119023},{"c":18.16,"h":18.46,"l":17.89,"n":11432,"o":17.94,"t":"2025-12-09T05:00:00Z","v":685079,"vw":18.216888},{"c":18.41,"h":18.7,"l":17.8501,"n":13483,"o":18.06,"t":"2025-12-10T05:00:00Z","v":853464,"vw":18.282972},{"c":18.44,"h":18.97,"l":18.38,"n":12605,"o":18.47,"t":"2025-12-11T05:00:00Z","v":891925,"vw":18.564526},{"c":17.81,"h":18.475,"l":17.75,"n":11598,"o":18.47,"t":"2025-12-12T05:00:00Z","v":859814,"vw":17.889},{"c":17.72,"h":18.115,"l":17.41,"n":12931,"o":17.84,"t":"2025-12-15T05:00:00Z","v":1184545,"vw":17.648567},{"c":17.97,"h":18.105,"l":17.55,"n":10827,"o":17.71,"t":"2025-12-16T05:00:00Z","v":1034972,"vw":17.904327},{"c":17.89,"h":18.35,"l":17.78,"n":14245,"o":17.81,"t":"2025-12-17T05:00:00Z","v":924479,"vw":17.942345},{"c":17.75,"h":18.23,"l":17.55,"n":13675,"o":18.23,"t":"2025-12-18T05:00:00Z","v":915099,"vw":17.802299},{"c":17.4,"h":17.805,"l":17.25,"n":11195,"o":17.58,"t":"2025-12-19T05:00:00Z","v":1515033,"vw":17.473144},{"c":17.35,"h":17.79,"l":17.31,"n":12970,"o":17.7,"t":"2025-12-22T05:00:00Z","v":840170,"vw":17.45464},{"c":17.29,"h":17.49,"l":17.165,"n":8848,"o":17.33,"t":"2025-12-23T05:00:00Z","v":518463,"vw":17.311623},{"c":17.46,"h":17.6,"l":17.1,"n":3803,"o":17.14,"t":"2025-12-24T05:00:00Z","v":235610,"vw":17.443686},{"c":17.73,"h":17.825,"l":17.29,"n":7327,"o":17.29,"t":"2025-12-26T05:00:00Z","v":487437,"vw":17.684799},{"c":17.75,"h":17.855,"l":17.5,"n":12553,"o":17.5,"t":"2025-12-29T05:00:00Z","v":629535,"vw":17.721536},{"c":17.44,"h":17.75,"l":17.405,"n":9575,"o":17.58,"t":"2025-12-30T05:00:00Z","v":523729,"vw":17.5022},{"c":17.3,"h":17.46,"l":17.165,"n":7765,"o":17.29,"t":"2025-12-31T05:00:00Z","v":466184,"vw":17.298664},{"c":17.55,"h":17.795,"l":17.245,"n":11992,"o":17.4,"t":"2026-01-02T05:00:00Z","v":895183,"vw":17.494598},{"c":18.42,"h":18.71,"l":17.54,"n":11889,"o":17.54,"t":"2026-01-05T05:00:00Z","v":784807,"vw":18.430485},{"c":18.81,"h":18.92,"l":18.05,"n":11547,"o":18.25,"t":"2026-01-06T05:00:00Z","v":1046655,"vw":18.632875},{"c":18.65,"h":18.96,"l":18.29,"n":10838,"o":18.79,"t":"2026-01-07T05:00:00Z","v":938057,"vw":18.660571},{"c":19.29,"h":19.37,"l":18.195,"n":10367,"o":18.41,"t":"2026-01-08T05:00:00Z","v":1041555,"vw":19.134243},{"c":18.85,"h":19.48,"l":18.785,"n":10778,"o":19.3,"t":"2026-01-09T05:00:00Z","v":877921,"vw":18.953488},{"c":19.53,"h":19.565,"l":17.77,"n":8844,"o":18.5,"t":"2026-01-12T05:00:00Z","v":556675,"vw":19.324454},{"c":19.14,"h":20.255,"l":19.13,"n":11897,"o":19.78,"t":"2026-01-13T05:00:00Z","v":746908,"vw":19.283355},{"c":20.09,"h":20.09,"l":19.06,"n":12774,"o":19.14,"t":"2026-01-14T05:00:00Z","v":1187065,"vw":19.761926},{"c":21.56,"h":21.59,"l":20.17,"n":18244,"o":20.17,"t":"2026-01-15T05:00:00Z","v":1844703,"vw":21.339995},{"c":21.84,"h":22.265,"l":21.46,"n":18402,"o":21.56,"t":"2026-01-16T05:00:00Z","v":1819169,"vw":21.91311},{"c":21.6,"h":21.82,"l":20.89,"n":16594,"o":21.1,"t":"2026-01-20T05:00:00Z","v":1237798,"vw":21.533365},{"c":22.03,"h":22.425,"l":21.42,"n":13721,"o":21.96,"t":"2026-01-21T05:00:00Z","v":974866,"vw":22.030451},{"c":22.03,"h":22.45,"l":22,"n":8949,"o":22.45,"t":"2026-01-22T05:00:00Z","v":464385,"vw":22.10569},{"c":21.9,"h":22.605,"l":21.33,"n":15356,"o":21.91,"t":"2026-01-23T05:00:00Z","v":1153058,"vw":21.83443},{"c":22.15,"h":22.35,"l":21.71,"n":13995,"o":21.71,"t":"2026-01-26T05:00:00Z","v":843055,"vw":22.111799},{"c":22.31,"h":22.36,"l":21.62,"n":18941,"o":22.2,"t":"2026-01-27T05:00:00Z","v":1351318,"vw":22.038808},{"c":22.53,"h":22.82,"l":21.955,"n":16459,"o":22.28,"t":"2026-01-28T05:00:00Z","v":1027790,"vw":22.389548},{"c":22.51,"h":22.78,"l":22.305,"n":20533,"o":22.53,"t":"2026-01-29T05:00:00Z","v":1455469,"vw":22.526729},{"c":22.31,"h":22.88,"l":21.46,"n":21410,"o":22.3,"t":"2026-01-30T05:00:00Z","v":1177289,"vw":22.415232},{"c":22.11,"h":22.85,"l":21.78,"n":20003,"o":22.13,"t":"2026-02-02T05:00:00Z","v":1403382,"vw":22.348577},{"c":21.2,"h":22.46,"l":20.57,"n":21068,"o":22.11,"t":"2026-02-03T05:00:00Z","v":1143580,"vw":21.373157},{"c":22.32,"h":22.37,"l":20.98,"n":15143,"o":21.36,"t":"2026-02-04T05:00:00Z","v":728592,"vw":22.018704},{"c":21.53,"h":22.5,"l":21.44,"n":22651,"o":22.39,"t":"2026-02-05T05:00:00Z","v":1394787,"vw":21.804972},{"c":23.26,"h":23.69,"l":21.195,"n":19792,"o":23.69,"t":"2026-02-06T05:00:00Z","v":1575995,"vw":22.926596},{"c":24.34,"h":25.925,"l":23.94,"n":26243,"o":24.01,"t":"2026-02-09T05:00:00Z","v":2164669,"vw":25.029315},{"c":23.92,"h":24.73,"l":23.27,"n":20826,"o":24.01,"t":"2026-02-10T05:00:00Z","v":1807821,"vw":23.941811},{"c":23.71,"h":24.13,"l":23.29,"n":13094,"o":23.97,"t":"2026-02-11T05:00:00Z","v":976090,"vw":23.649188},{"c":21.85,"h":24,"l":21.44,"n":16546,"o":23.96,"t":"2026-02-12T05:00:00Z","v":1053080,"vw":21.977189},{"c":21.48,"h":22.16,"l":21.39,"n":15207,"o":21.64,"t":"2026-02-13T05:00:00Z","v":1267495,"vw":21.646789},{"c":20.79,"h":21.56,"l":20.63,"n":15090,"o":21.33,"t":"2026-02-17T05:00:00Z","v":1068850,"vw":20.875868},{"c":21,"h":21.93,"l":20.61,"n":12426,"o":21.09,"t":"2026-02-18T05:00:00Z","v":737429,"vw":21.179033},{"c":20.38,"h":21.2,"l":20.01,"n":12621,"o":21.2,"t":"2026-02-19T05:00:00Z","v":644445,"vw":20.379774},{"c":20.12,"h":20.49,"l":19.71,"n":9921,"o":20.18,"t":"2026-02-20T05:00:00Z","v":514394,"vw":20.162725},{"c":19.35,"h":19.96,"l":18.58,"n":14528,"o":19.96,"t":"2026-02-23T05:00:00Z","v":730957,"vw":19.1733},{"c":19.28,"h":19.545,"l":19.02,"n":13705,"o":19.26,"t":"2026-02-24T05:00:00Z","v":874477,"vw":19.308035},{"c":19.36,"h":19.55,"l":18.98,"n":10545,"o":19.39,"t":"2026-02-25T05:00:00Z","v":671455,"vw":19.32634},{"c":19.54,"h":19.83,"l":19.125,"n":10413,"o":19.27,"t":"2026-02-26T05:00:00Z","v":633642,"vw":19.532679},{"c":18.51,"h":19.125,"l":18.37,"n":11583,"o":19.05,"t":"2026-02-27T05:00:00Z","v":765585,"vw":18.559827},{"c":18.66,"h":18.77,"l":17.8,"n":11391,"o":17.84,"t":"2026-03-02T05:00:00Z","v":763459,"vw":18.586046},{"c":18.71,"h":18.91,"l":17.68,"n":15125,"o":17.84,"t":"2026-03-03T05:00:00Z","v":1301584,"vw":18.552553},{"c":18.64,"h":19.34,"l":18.535,"n":11896,"o":18.79,"t":"2026-03-04T05:00:00Z","v":701703,"vw":18.736061},{"c":18.23,"h":18.675,"l":17.67,"n":10876,"o":18.43,"t":"2026-03-05T05:00:00Z","v":642677,"vw":18.168885},{"c":17.2,"h":17.77,"l":17.075,"n":14605,"o":17.47,"t":"2026-03-06T05:00:00Z","v":890009,"vw":17.262406},{"c":16.74,"h":17.06,"l":15.74,"n":17835,"o":16.78,"t":"2026-03-09T04:00:00Z","v":1158364,"vw":16.349073},{"c":16.91,"h":17.26,"l":16.57,"n":10962,"o":16.84,"t":"2026-03-10T04:00:00Z","v":590882,"vw":16.929272},{"c":16.78,"h":17.01,"l":16.2,"n":9049,"o":16.75,"t":"2026-03-11T04:00:00Z","v":486556,"vw":16.677825},{"c":16.03,"h":16.46,"l":15.76,"n":15492,"o":16.12,"t":"2026-03-12T04:00:00Z","v":1111222,"vw":16.111073},{"c":16.09,"h":16.5,"l":15.995,"n":12226,"o":16.25,"t":"2026-03-13T04:00:00Z","v":857579,"vw":16.117988},{"c":16.81,"h":17.03,"l":16.36,"n":12030,"o":16.36,"t":"2026-03-16T04:00:00Z","v":833211,"vw":16.788313},{"c":17.23,"h":17.77,"l":17.01,"n":15635,"o":17.13,"t":"2026-03-17T04:00:00Z","v":873009,"vw":17.262736},{"c":16.92,"h":17.43,"l":16.88,"n":10504,"o":17.15,"t":"2026-03-18T04:00:00Z","v":1256745,"vw":17.027378},{"c":17.3,"h":17.36,"l":16.53,"n":13336,"o":16.73,"t":"2026-03-19T04:00:00Z","v":990416,"vw":17.093993},{"c":16.96,"h":17.45,"l":16.94,"n":10959,"o":17.35,"t":"2026-03-20T04:00:00Z","v":1037822,"vw":17.064988},{"c":17.26,"h":18.04,"l":16.95,"n":11043,"o":17.6,"t":"2026-03-23T04:00:00Z","v":678144,"vw":17.534169},{"c":17.24,"h":17.81,"l":16.6901,"n":9921,"o":16.97,"t":"2026-03-24T04:00:00Z","v":439123,"vw":17.296877},{"c":17.43,"h":17.82,"l":16.94,"n":8704,"o":17.62,"t":"2026-03-25T04:00:00Z","v":390845,"vw":17.386367},{"c":17.5,"h":17.76,"l":17.035,"n":8238,"o":17.3,"t":"2026-03-26T04:00:00Z","v":366871,"vw":17.52367},{"c":17.23,"h":17.635,"l":17.095,"n":10031,"o":17.36,"t":"2026-03-27T04:00:00Z","v":519708,"vw":17.277159},{"c":17.49,"h":17.655,"l":17.16,"n":14593,"o":17.43,"t":"2026-03-30T04:00:00Z","v":683955,"vw":17.469323},{"c":18.16,"h":18.49,"l":17.41,"n":16120,"o":17.94,"t":"2026-03-31T04:00:00Z","v":993029,"vw":18.113628},{"c":18,"h":18.455,"l":17.89,"n":13009,"o":18.17,"t":"2026-04-01T04:00:00Z","v":642234,"vw":18.06998},{"c":17.65,"h":18.02,"l":17.04,"n":16610,"o":17.53,"t":"2026-04-02T04:00:00Z","v":773427,"vw":17.644201},{"c":17.72,"h":17.95,"l":17.2,"n":14491,"o":17.66,"t":"2026-04-06T04:00:00Z","v":809862,"vw":17.54643},{"c":17.88,"h":17.9,"l":17.42,"n":13883,"o":17.6,"t":"2026-04-07T04:00:00Z","v":700103,"vw":17.775006},{"c":19.23,"h":19.55,"l":19,"n":15377,"o":19,"t":"2026-04-08T04:00:00Z","v":1058928,"vw":19.247723},{"c":20.29,"h":20.43,"l":19.03,"n":27183,"o":19.03,"t":"2026-04-09T04:00:00Z","v":1598992,"vw":20.003054},{"c":20.43,"h":20.79,"l":19.62,"n":14031,"o":20.56,"t":"2026-04-10T04:00:00Z","v":826974,"vw":20.519502},{"c":20.96,"h":21.2,"l":20.06,"n":14857,"o":20.16,"t":"2026-04-13T04:00:00Z","v":894949,"vw":20.802775},{"c":21.5,"h":21.67,"l":20.73,"n":19480,"o":20.96,"t":"2026-04-14T04:00:00Z","v":1320970,"vw":21.305484},{"c":21.63,"h":21.81,"l":21.12,"n":13916,"o":21.16,"t":"2026-04-15T04:00:00Z","v":870325,"vw":21.625593},{"c":21.58,"h":21.76,"l":21.35,"n":15418,"o":21.54,"t":"2026-04-16T04:00:00Z","v":773961,"vw":21.575447},{"c":21.56,"h":22.8278,"l":21.43,"n":19071,"o":21.99,"t":"2026-04-17T04:00:00Z","v":1077610,"vw":21.830603},{"c":21.5,"h":21.73,"l":21.11,"n":11294,"o":21.27,"t":"2026-04-20T04:00:00Z","v":490818,"vw":21.479403},{"c":21.31,"h":21.8,"l":20.99,"n":12169,"o":21.48,"t":"2026-04-21T04:00:00Z","v":762857,"vw":21.418708},{"c":21.37,"h":22.74,"l":21.11,"n":10781,"o":21.11,"t":"2026-04-22T04:00:00Z","v":500056,"vw":21.35838},{"c":20.93,"h":22.89,"l":20.61,"n":13855,"o":21.36,"t":"2026-04-23T04:00:00Z","v":593441,"vw":20.934659},{"c":21.07,"h":21.2,"l":20.59,"n":13031,"o":20.91,"t":"2026-04-24T04:00:00Z","v":651280,"vw":21.037714},{"c":21.86,"h":21.94,"l":20.85,"n":15523,"o":21.07,"t":"2026-04-27T04:00:00Z","v":675984,"vw":21.665601},{"c":22.06,"h":22.34,"l":21.755,"n":18350,"o":22.07,"t":"2026-04-28T04:00:00Z","v":1044086,"vw":22.054603},{"c":21.42,"h":22.03,"l":21.18,"n":15548,"o":21.87,"t":"2026-04-29T04:00:00Z","v":767370,"vw":21.484311},{"c":22.74,"h":22.99,"l":21.2,"n":22927,"o":21.27,"t":"2026-04-30T04:00:00Z","v":1501877,"vw":22.394755},{"c":20.61,"h":21.71,"l":19.74,"n":46532,"o":20.55,"t":"2026-05-01T04:00:00Z","v":3284256,"vw":20.583771},{"c":19.35,"h":20.3,"l":18.795,"n":32487,"o":20.28,"t":"2026-05-04T04:00:00Z","v":1951846,"vw":19.274759},{"c":19.56,"h":20.07,"l":18.96,"n":20595,"o":19.58,"t":"2026-05-05T04:00:00Z","v":1859748,"vw":19.67042},{"c":19.34,"h":20.06,"l":19.09,"n":17951,"o":19.78,"t":"2026-05-06T04:00:00Z","v":1061157,"vw":19.548027},{"c":18.83,"h":19.8121,"l":18.75,"n":17352,"o":19.37,"t":"2026-05-07T04:00:00Z","v":1410983,"vw":18.951464},{"c":18.38,"h":19.21,"l":18.34,"n":20562,"o":18.7,"t":"2026-05-08T04:00:00Z","v":1575237,"vw":18.524841},{"c":18.08,"h":18.78,"l":17.86,"n":19287,"o":18.52,"t":"2026-05-11T04:00:00Z","v":1127802,"vw":18.176162},{"c":17.94,"h":18.21,"l":17.23,"n":24604,"o":18.03,"t":"2026-05-12T04:00:00Z","v":2166339,"vw":17.801197},{"c":17.98,"h":18.01,"l":17.3,"n":14005,"o":17.68,"t":"2026-05-13T04:00:00Z","v":966201,"vw":17.811262},{"c":18.41,"h":18.79,"l":18.03,"n":16159,"o":18.28,"t":"2026-05-14T04:00:00Z","v":1426739,"vw":18.441918},{"c":18.33,"h":18.55,"l":17.27,"n":12698,"o":18.29,"t":"2026-05-15T04:00:00Z","v":771983,"vw":18.357622},{"c":17.97,"h":18.51,"l":17.93,"n":13599,"o":18.3,"t":"2026-05-18T04:00:00Z","v":1072366,"vw":18.089215},{"c":17.43,"h":17.77,"l":17.34,"n":13771,"o":17.42,"t":"2026-05-19T04:00:00Z","v":986152,"vw":17.575378},{"c":17.71,"h":17.855,"l":17.18,"n":13904,"o":17.58,"t":"2026-05-20T04:00:00Z","v":821924,"vw":17.663182},{"c":18.37,"h":18.41,"l":17.24,"n":17664,"o":17.56,"t":"2026-05-21T04:00:00Z","v":1112637,"vw":18.036167},{"c":18.68,"h":18.82,"l":18.2,"n":9601,"o":18.52,"t":"2026-05-22T04:00:00Z","v":565148,"vw":18.616421},{"c":18.97,"h":19.155,"l":18.67,"n":16538,"o":18.92,"t":"2026-05-26T04:00:00Z","v":762337,"vw":18.913967},{"c":18.38,"h":19.21,"l":18.25,"n":17580,"o":18.99,"t":"2026-05-27T04:00:00Z","v":1007646,"vw":18.624918},{"c":17.53,"h":18.52,"l":17.435,"n":20736,"o":18.19,"t":"2026-05-28T04:00:00Z","v":1288933,"vw":17.74439},{"c":17.16,"h":17.775,"l":17.05,"n":23846,"o":17.67,"t":"2026-05-29T04:00:00Z","v":2238426,"vw":17.2292},{"c":16.69,"h":17.435,"l":16.1,"n":23540,"o":17.02,"t":"2026-06-01T04:00:00Z","v":1696389,"vw":16.655436},{"c":16.16,"h":16.81,"l":15.93,"n":18141,"o":16.7,"t":"2026-06-02T04:00:00Z","v":1180277,"vw":16.214452},{"c":15.14,"h":15.95,"l":15.11,"n":24178,"o":15.92,"t":"2026-06-03T04:00:00Z","v":1998024,"vw":15.359541},{"c":15.52,"h":15.62,"l":15.13,"n":23367,"o":15.29,"t":"2026-06-04T04:00:00Z","v":1702478,"vw":15.372871},{"c":15.48,"h":15.685,"l":15.04,"n":20362,"o":15.62,"t":"2026-06-05T04:00:00Z","v":1375596,"vw":15.337084},{"c":15.6,"h":16.46,"l":15.57,"n":18554,"o":15.64,"t":"2026-06-08T04:00:00Z","v":1160060,"vw":15.944134},{"c":15.31,"h":16.16,"l":15.295,"n":28122,"o":15.77,"t":"2026-06-09T04:00:00Z","v":2203584,"vw":15.690182},{"c":14.71,"h":15.4,"l":14.605,"n":20665,"o":15.31,"t":"2026-06-10T04:00:00Z","v":1250346,"vw":14.912176},{"c":15.47,"h":15.84,"l":14.54,"n":25548,"o":14.78,"t":"2026-06-11T04:00:00Z","v":2214719,"vw":15.353182},{"c":15.66,"h":16,"l":15.345,"n":18298,"o":15.45,"t":"2026-06-12T04:00:00Z","v":1307191,"vw":15.723608},{"c":16.01,"h":16.66,"l":15.93,"n":21594,"o":16.04,"t":"2026-06-15T04:00:00Z","v":1866242,"vw":16.225292},{"c":16.49,"h":16.68,"l":16.1,"n":17057,"o":16.22,"t":"2026-06-16T04:00:00Z","v":1148741,"vw":16.412066},{"c":15.98,"h":17.22,"l":15.955,"n":18694,"o":16.4,"t":"2026-06-17T04:00:00Z","v":1180176,"vw":16.471802},{"c":15.85,"h":16.195,"l":15.56,"n":14727,"o":16.1,"t":"2026-06-18T04:00:00Z","v":1448813,"vw":15.847806},{"c":16.015,"h":16.15,"l":15.545,"n":14252,"o":16.15,"t":"2026-06-22T04:00:00Z","v":1032446,"vw":15.825817},{"c":16.11,"h":16.35,"l":15.9,"n":20913,"o":16.06,"t":"2026-06-23T04:00:00Z","v":1258841,"vw":16.149449},{"c":16.16,"h":16.27,"l":15.63,"n":20814,"o":16.27,"t":"2026-06-24T04:00:00Z","v":1242453,"vw":16.042044},{"c":16.12,"h":16.67,"l":15.96,"n":17964,"o":16.2,"t":"2026-06-25T04:00:00Z","v":1108608,"vw":16.18588},{"c":16.56,"h":16.83,"l":15.97,"n":26133,"o":16.13,"t":"2026-06-26T04:00:00Z","v":5249658,"vw":16.530991},{"c":15.42,"h":16.4,"l":14.935,"n":21695,"o":16.4,"t":"2026-06-29T04:00:00Z","v":1475715,"vw":15.470925},{"c":15.96,"h":16.39,"l":15.39,"n":17191,"o":15.5,"t":"2026-06-30T04:00:00Z","v":1310789,"vw":16.044859},{"c":16.13,"h":17.0801,"l":15.78,"n":16937,"o":15.96,"t":"2026-07-01T04:00:00Z","v":1118631,"vw":16.420033},{"c":16.47,"h":17.08,"l":16.32,"n":14963,"o":16.36,"t":"2026-07-02T04:00:00Z","v":989019,"vw":16.600967},{"c":17.22,"h":17.57,"l":16.295,"n":15272,"o":16.47,"t":"2026-07-06T04:00:00Z","v":1054424,"vw":17.121735},{"c":16.31,"h":17.29,"l":16.27,"n":15274,"o":17.24,"t":"2026-07-07T04:00:00Z","v":786716,"vw":16.695739},{"c":14.94,"h":16.31,"l":14.84,"n":15778,"o":16.02,"t":"2026-07-08T04:00:00Z","v":1012564,"vw":15.063117},{"c":15.52,"h":16.03,"l":14.99,"n":17805,"o":15.14,"t":"2026-07-09T04:00:00Z","v":1163071,"vw":15.557206},{"c":14.91,"h":15.64,"l":14.8,"n":13861,"o":15.36,"t":"2026-07-10T04:00:00Z","v":823586,"vw":14.981423},{"c":14.91,"h":15.12,"l":14.61,"n":15058,"o":14.91,"t":"2026-07-13T04:00:00Z","v":939658,"vw":14.859328},{"c":15.4,"h":15.425,"l":14.61,"n":12253,"o":14.61,"t":"2026-07-14T04:00:00Z","v":591647,"vw":15.269287},{"c":15.89,"h":16,"l":15.33,"n":15677,"o":15.58,"t":"2026-07-15T04:00:00Z","v":1154100,"vw":15.740655},{"c":16.44,"h":16.52,"l":15.75,"n":14726,"o":15.89,"t":"2026-07-16T04:00:00Z","v":968909,"vw":16.318684},{"c":15.89,"h":16.65,"l":15.695,"n":16639,"o":16.14,"t":"2026-07-17T04:00:00Z","v":1120816,"vw":16.07793},{"c":15.72,"h":15.92,"l":15.41,"n":12003,"o":15.82,"t":"2026-07-20T04:00:00Z","v":673372,"vw":15.648401},{"c":15.665,"h":16.11,"l":15.65,"n":16961,"o":15.85,"t":"2026-07-21T04:00:00Z","v":885649,"vw":15.790644},{"c":15.13,"h":15.935,"l":15.13,"n":16940,"o":15.7,"t":"2026-07-22T04:00:00Z","v":1302834,"vw":15.406347},{"c":14.96,"h":15.095,"l":14.79,"n":19082,"o":14.79,"t":"2026-07-23T04:00:00Z","v":1338859,"vw":14.967364},{"c":15.67,"h":15.7,"l":15.035,"n":13166,"o":15.23,"t":"2026-07-24T04:00:00Z","v":824698,"vw":15.499488},{"c":16.17,"h":16.59,"l":15.67,"n":14160,"o":15.88,"t":"2026-07-27T04:00:00Z","v":1017066,"vw":15.985461},{"c":16.13,"h":16.715,"l":15.91,"n":16297,"o":16.3,"t":"2026-07-28T04:00:00Z","v":1185383,"vw":16.299717},{"c":14.85,"h":16.64,"l":14.55,"n":20676,"o":15.91,"t":"2026-07-29T04:00:00Z","v":1351049,"vw":14.978612},{"c":14.91,"h":15.1,"l":14.11,"n":25085,"o":14.85,"t":"2026-07-30T04:00:00Z","v":1980488,"vw":14.673643},{"c":17.65,"h":19.71,"l":16.27,"n":45039,"o":19.71,"t":"2026-07-31T04:00:00Z","v":3475033,"vw":17.784916},{"c":17.17,"h":17.87,"l":16.6,"n":25526,"o":17.65,"t":"2026-08-03T04:00:00Z","v":1805986,"vw":17.108808},{"c":17.05,"h":17.8,"l":17,"n":19782,"o":17.03,"t":"2026-08-04T04:00:00Z","v":1460557,"vw":17.268729},{"c":17.32,"h":17.55,"l":17.045,"n":17927,"o":17.28,"t":"2026-08-05T04:00:00Z","v":1116207,"vw":17.367023},{"c":17.06,"h":17.665,"l":16.95,"n":12989,"o":17.49,"t":"2026-08-06T04:00:00Z","v":718481,"vw":17.128302},{"c":17.5,"h":17.74,"l":17.15,"n":21082,"o":17.15,"t":"2026-08-07T04:00:00Z","v":1474595,"vw":17.432681},{"c":17.035,"h":17.495,"l":16.72,"n":14087,"o":17.27,"t":"2026-08-10T04:00:00Z","v":823107,"vw":16.95866},{"c":17.76,"h":17.95,"l":17.14,"n":18050,"o":17.15,"t":"2026-08-11T04:00:00Z","v":1586906,"vw":17.719097},{"c":17.25,"h":17.9764,"l":17.22,"n":12976,"o":17.76,"t":"2026-08-12T04:00:00Z","v":897003,"vw":17.537088},{"c":18,"h":18.1,"l":17.245,"n":11741,"o":17.42,"t":"2026-08-13T04:00:00Z","v":698876,"vw":17.792175},{"c":17.38,"h":18.13,"l":17.34,"n":11964,"o":18,"t":"2026-08-14T04:00:00Z","v":683756,"vw":17.641527},{"c":16.78,"h":17.48,"l":16.575,"n":12430,"o":17.38,"t":"2026-08-17T04:00:00Z","v":820632,"vw":16.816522},{"c":16.17,"h":16.9375,"l":16.04,"n":15312,"o":16.78,"t":"2026-08-18T04:00:00Z","v":1132556,"vw":16.241214},{"c":16.63,"h":16.91,"l":16.295,"n":14618,"o":16.4,"t":"2026-08-19T04:00:00Z","v":1001672,"vw":16.57424},{"c":15.97,"h":16.62,"l":15.8,"n":13687,"o":16.41,"t":"2026-08-20T04:00:00Z","v":949900,"vw":16.007951},{"c":16.61,"h":16.68,"l":16.21,"n":13208,"o":16.23,"t":"2026-08-21T04:00:00Z","v":837855,"vw":16.516628},{"c":16.46,"h":16.87,"l":16.3,"n":11987,"o":16.66,"t":"2026-08-24T04:00:00Z","v":627150,"vw":16.51436},{"c":16.57,"h":16.65,"l":16.16,"n":9678,"o":16.47,"t":"2026-08-25T04:00:00Z","v":552790,"vw":16.474006},{"c":16.49,"h":16.695,"l":16.37,"n":10465,"o":16.56,"t":"2026-08-26T04:00:00Z","v":608210,"vw":16.515274},{"c":16.95,"h":17.09,"l":16.39,"n":12946,"o":16.47,"t":"2026-08-27T04:00:00Z","v":940177,"vw":16.887571},{"c":16.98,"h":17.47,"l":16.89,"n":12849,"o":16.89,"t":"2026-08-28T04:00:00Z","v":663390,"vw":17.064882},{"c":16.63,"h":17.04,"l":16.495,"n":12063,"o":16.85,"t":"2026-08-31T04:00:00Z","v":923740,"vw":16.664355},{"c":16.4,"h":17.19,"l":16.13,"n":15178,"o":16.28,"t":"2026-09-01T04:00:00Z","v":1123090,"vw":16.581196},{"c":16.39,"h":16.82,"l":16.2,"n":11015,"o":16.34,"t":"2026-09-02T04:00:00Z","v":639774,"vw":16.392965},{"c":16.93,"h":17.13,"l":16.31,"n":12549,"o":16.74,"t":"2026-09-03T04:00:00Z","v":865030,"vw":16.86257},{"c":16.8,"h":16.96,"l":16.54,"n":15294,"o":16.59,"t":"2026-09-04T04:00:00Z","v":818672,"vw":16.741738},{"c":16.58,"h":16.98,"l":16.19,"n":11709,"o":16.67,"t":"2026-09-08T04:00:00Z","v":591222,"vw":16.670307},{"c":16.04,"h":16.495,"l":15.94,"n":13042,"o":16.37,"t":"2026-09-09T04:00:00Z","v":710178,"vw":16.082524},{"c":15.17,"h":16.36,"l":15.01,"n":21462,"o":15.9,"t":"2026-09-10T04:00:00Z","v":2295011,"vw":15.363119},{"c":14.79,"h":15.88,"l":14.71,"n":18814,"o":15.6,"t":"2026-09-11T04:00:00Z","v":1557361,"vw":14.932137},{"c":14.37,"h":14.91,"l":13.9901,"n":17780,"o":14.78,"t":"2026-09-14T04:00:00Z","v":2091647,"vw":14.223564},{"c":13.41,"h":14.69,"l":13.19,"n":22198,"o":14.32,"t":"2026-09-15T04:00:00Z","v":1643554,"vw":13.422804},{"c":12.75,"h":13.52,"l":12.515,"n":18882,"o":13.45,"t":"2026-09-16T04:00:00Z","v":1953125,"vw":13.055227},{"c":12.77,"h":13.11,"l":12.6,"n":16060,"o":13.06,"t":"2026-09-17T04:00:00Z","v":1804022,"vw":12.761447},{"c":12.96,"h":13.16,"l":12.59,"n":14629,"o":12.67,"t":"2026-09-18T04:00:00Z","v":2503129,"vw":12.925697},{"c":13.45,"h":13.51,"l":12.725,"n":17552,"o":13.14,"t":"2026-09-21T04:00:00Z","v":1275485,"vw":13.3208},{"c":13.34,"h":13.775,"l":12.92,"n":17796,"o":13.54,"t":"2026-09-22T04:00:00Z","v":2039780,"vw":13.332556},{"c":13.39,"h":13.51,"l":13.045,"n":13274,"o":13.27,"t":"2026-09-23T04:00:00Z","v":1423346,"vw":13.339782},{"c":13.81,"h":13.84,"l":12.815,"n":24698,"o":13.63,"t":"2026-09-24T04:00:00Z","v":1991980,"vw":13.557045},{"c":14.47,"h":14.555,"l":13.72,"n":22757,"o":13.85,"t":"2026-09-25T04:00:00Z","v":2125186,"vw":14.373125},{"c":14.64,"h":14.68,"l":13.935,"n":18966,"o":14.23,"t":"2026-09-28T04:00:00Z","v":1558711,"vw":14.497084},{"c":16.37,"h":17.2799,"l":14.33,"n":90820,"o":14.63,"t":"2026-09-29T04:00:00Z","v":12441304,"vw":16.472708},{"c":16.31,"h":16.43,"l":15.75,"n":29787,"o":16.28,"t":"2026-09-30T04:00:00Z","v":3010391,"vw":16.186437},{"c":15.755,"h":16.125,"l":15.53,"n":23946,"o":15.95,"t":"2026-10-01T04:00:00Z","v":2458477,"vw":15.715202},{"c":15.82,"h":16.45,"l":15.76,"n":16111,"o":15.95,"t":"2026-10-02T04:00:00Z","v":1184380,"vw":15.89382},{"c":15.8,"h":15.89,"l":15.2,"n":20571,"o":15.81,"t":"2026-10-05T04:00:00Z","v":2783554,"vw":15.666125},{"c":15.53,"h":16.09,"l":15.5,"n":15444,"o":15.8,"t":"2026-10-06T04:00:00Z","v":1355277,"vw":15.666987},{"c":15.13,"h":15.4,"l":15.005,"n":16856,"o":15.25,"t":"2026-10-07T04:00:00Z","v":1667585,"vw":15.191382},{"c":15.2,"h":15.37,"l":14.8,"n":15345,"o":15,"t":"2026-10-08T04:00:00Z","v":1837693,"vw":15.179192},{"c":15.67,"h":15.82,"l":15.21,"n":15774,"o":15.4,"t":"2026-10-09T04:00:00Z","v":1256246,"vw":15.589473},{"c":16.1,"h":16.3,"l":15.12,"n":14025,"o":15.59,"t":"2026-10-12T04:00:00Z","v":1329444,"vw":16.036262},{"c":16.1,"h":16.53,"l":15.9,"n":18535,"o":16.4,"t":"2026-10-13T04:00:00Z","v":1705208,"vw":16.133621},{"c":13.02,"h":16.02,"l":12.5401,"n":44169,"o":15.83,"t":"2026-10-14T04:00:00Z","v":5807170,"vw":13.818753},{"c":13.23,"h":13.87,"l":12.8,"n":35604,"o":12.85,"t":"2026-10-15T04:00:00Z","v":3306175,"vw":13.449213},{"c":13.26,"h":13.67,"l":13,"n":24788,"o":13.63,"t":"2026-10-16T04:00:00Z","v":2305843,"vw":13.315181},{"c":12.66,"h":13.41,"l":12.61,"n":11719,"o":13.24,"t":"2026-10-19T04:00:00Z","v":1082750,"vw":12.794129},{"c":12.72,"h":13.2,"l":12.46,"n":15284,"o":12.57,"t":"2026-10-20T04:00:00Z","v":1327062,"vw":12.804732},{"c":12.47,"h":12.895,"l":12.32,"n":14634,"o":12.8,"t":"2026-10-21T04:00:00Z","v":1013872,"vw":12.523776},{"c":12.76,"h":12.82,"l":12.125,"n":14864,"o":12.33,"t":"2026-10-22T04:00:00Z","v":1044633,"vw":12.657327}],"volatilityBars":[{"c":13.5,"h":13.775,"l":13.345,"n":257,"o":13.54,"t":"2026-09-22T13:30:00Z","v":27381,"vw":13.523789},{"c":13.265,"h":13.42,"l":13.26,"n":513,"o":13.42,"t":"2026-09-22T13:45:00Z","v":53357,"vw":13.323532},{"c":13.31,"h":13.35,"l":13.2,"n":324,"o":13.255,"t":"2026-09-22T14:00:00Z","v":23748,"vw":13.296868},{"c":13.12,"h":13.37,"l":13.12,"n":1042,"o":13.3,"t":"2026-09-22T14:15:00Z","v":133200,"vw":13.268096},{"c":12.989,"h":13.12,"l":12.989,"n":598,"o":13.12,"t":"2026-09-22T14:30:00Z","v":47102,"vw":13.051653},{"c":13.11,"h":13.11,"l":12.92,"n":531,"o":13,"t":"2026-09-22T14:45:00Z","v":44155,"vw":12.967502},{"c":13.075,"h":13.2,"l":13.075,"n":562,"o":13.095,"t":"2026-09-22T15:00:00Z","v":55098,"vw":13.131037},{"c":13.11,"h":13.14,"l":13.075,"n":337,"o":13.075,"t":"2026-09-22T15:15:00Z","v":23346,"vw":13.106617},{"c":13.17,"h":13.19,"l":13.11,"n":273,"o":13.11,"t":"2026-09-22T15:30:00Z","v":10645,"vw":13.154187},{"c":13.16,"h":13.185,"l":13.115,"n":346,"o":13.185,"t":"2026-09-22T15:45:00Z","v":16476,"vw":13.15051},{"c":13.42,"h":13.42,"l":13.16,"n":533,"o":13.16,"t":"2026-09-22T16:00:00Z","v":35317,"vw":13.314706},{"c":13.46,"h":13.46,"l":13.4,"n":346,"o":13.42,"t":"2026-09-22T16:15:00Z","v":19723,"vw":13.416378},{"c":13.405,"h":13.49,"l":13.405,"n":377,"o":13.46,"t":"2026-09-22T16:30:00Z","v":29579,"vw":13.454205},{"c":13.4,"h":13.41,"l":13.36,"n":382,"o":13.41,"t":"2026-09-22T16:45:00Z","v":19718,"vw":13.389503},{"c":13.36,"h":13.405,"l":13.35,"n":434,"o":13.395,"t":"2026-09-22T17:00:00Z","v":20975,"vw":13.377647},{"c":13.405,"h":13.41,"l":13.37,"n":207,"o":13.37,"t":"2026-09-22T17:15:00Z","v":7717,"vw":13.383135},{"c":13.385,"h":13.41,"l":13.37,"n":485,"o":13.405,"t":"2026-09-22T17:30:00Z","v":18756,"vw":13.391756},{"c":13.48,"h":13.51,"l":13.385,"n":540,"o":13.39,"t":"2026-09-22T17:45:00Z","v":26830,"vw":13.442461},{"c":13.455,"h":13.48,"l":13.45,"n":380,"o":13.46,"t":"2026-09-22T18:00:00Z","v":20331,"vw":13.460965},{"c":13.44,"h":13.47,"l":13.4,"n":524,"o":13.46,"t":"2026-09-22T18:15:00Z","v":47247,"vw":13.442137},{"c":13.45,"h":13.49,"l":13.4,"n":630,"o":13.45,"t":"2026-09-22T18:30:00Z","v":35187,"vw":13.45389},{"c":13.54,"h":13.55,"l":13.44,"n":834,"o":13.45,"t":"2026-09-22T18:45:00Z","v":61840,"vw":13.505534},{"c":13.52,"h":13.57,"l":13.52,"n":752,"o":13.56,"t":"2026-09-22T19:00:00Z","v":45874,"vw":13.544387},{"c":13.455,"h":13.52,"l":13.45,"n":758,"o":13.52,"t":"2026-09-22T19:15:00Z","v":47971,"vw":13.483814},{"c":13.41,"h":13.465,"l":13.395,"n":1328,"o":13.455,"t":"2026-09-22T19:30:00Z","v":75759,"vw":13.431497},{"c":13.33,"h":13.45,"l":13.3,"n":3790,"o":13.41,"t":"2026-09-22T19:45:00Z","v":273218,"vw":13.351766},{"c":13.34,"h":13.34,"l":13.34,"n":32,"o":13.34,"t":"2026-09-22T20:00:00Z","v":389623,"vw":13.34},{"c":13.25,"h":13.27,"l":13.25,"n":3,"o":13.27,"t":"2026-09-22T22:00:00Z","v":1487,"vw":13.259178},{"c":13.16,"h":13.35,"l":13.045,"n":598,"o":13.27,"t":"2026-09-23T13:30:00Z","v":45045,"vw":13.221941},{"c":13.11,"h":13.155,"l":13.05,"n":211,"o":13.15,"t":"2026-09-23T13:45:00Z","v":10885,"vw":13.091584},{"c":13.16,"h":13.205,"l":13.096,"n":338,"o":13.1,"t":"2026-09-23T14:00:00Z","v":19175,"vw":13.14412},{"c":13.27,"h":13.31,"l":13.16,"n":297,"o":13.16,"t":"2026-09-23T14:15:00Z","v":17760,"vw":13.228921},{"c":13.22,"h":13.29,"l":13.195,"n":373,"o":13.25,"t":"2026-09-23T14:30:00Z","v":12717,"vw":13.248328},{"c":13.28,"h":13.33,"l":13.22,"n":454,"o":13.22,"t":"2026-09-23T14:45:00Z","v":325896,"vw":13.251238},{"c":13.31,"h":13.31,"l":13.23,"n":328,"o":13.275,"t":"2026-09-23T15:00:00Z","v":15886,"vw":13.264968},{"c":13.3,"h":13.35,"l":13.3,"n":256,"o":13.31,"t":"2026-09-23T15:15:00Z","v":10159,"vw":13.320824},{"c":13.31,"h":13.32,"l":13.29,"n":174,"o":13.29,"t":"2026-09-23T15:30:00Z","v":6471,"vw":13.307389},{"c":13.355,"h":13.36,"l":13.255,"n":380,"o":13.3,"t":"2026-09-23T15:45:00Z","v":18995,"vw":13.30972},{"c":13.39,"h":13.41,"l":13.34,"n":197,"o":13.355,"t":"2026-09-23T16:00:00Z","v":7389,"vw":13.367246},{"c":13.43,"h":13.44,"l":13.38,"n":275,"o":13.39,"t":"2026-09-23T16:15:00Z","v":11050,"vw":13.411891},{"c":13.455,"h":13.46,"l":13.41,"n":193,"o":13.41,"t":"2026-09-23T16:30:00Z","v":7533,"vw":13.443341},{"c":13.45,"h":13.47,"l":13.44,"n":242,"o":13.46,"t":"2026-09-23T16:45:00Z","v":10531,"vw":13.450292},{"c":13.41,"h":13.455,"l":13.4,"n":233,"o":13.455,"t":"2026-09-23T17:00:00Z","v":11366,"vw":13.41393},{"c":13.44,"h":13.49,"l":13.415,"n":471,"o":13.415,"t":"2026-09-23T17:15:00Z","v":27276,"vw":13.461553},{"c":13.32,"h":13.435,"l":13.3,"n":426,"o":13.43,"t":"2026-09-23T17:30:00Z","v":19395,"vw":13.346529},{"c":13.3,"h":13.33,"l":13.27,"n":314,"o":13.32,"t":"2026-09-23T17:45:00Z","v":14553,"vw":13.30252},{"c":13.35,"h":13.365,"l":13.27,"n":500,"o":13.3,"t":"2026-09-23T18:00:00Z","v":28014,"vw":13.32008},{"c":13.35,"h":13.37,"l":13.33,"n":194,"o":13.35,"t":"2026-09-23T18:15:00Z","v":8880,"vw":13.350854},{"c":13.325,"h":13.355,"l":13.325,"n":276,"o":13.35,"t":"2026-09-23T18:30:00Z","v":11754,"vw":13.332512},{"c":13.39,"h":13.4,"l":13.32,"n":536,"o":13.325,"t":"2026-09-23T18:45:00Z","v":28528,"vw":13.355959},{"c":13.41,"h":13.42,"l":13.36,"n":352,"o":13.39,"t":"2026-09-23T19:00:00Z","v":18939,"vw":13.385835},{"c":13.37,"h":13.42,"l":13.355,"n":708,"o":13.42,"t":"2026-09-23T19:15:00Z","v":60531,"vw":13.387392},{"c":13.35,"h":13.38,"l":13.325,"n":747,"o":13.38,"t":"2026-09-23T19:30:00Z","v":54239,"vw":13.345648},{"c":13.38,"h":13.51,"l":13.35,"n":2986,"o":13.35,"t":"2026-09-23T19:45:00Z","v":247984,"vw":13.430166},{"c":13.39,"h":13.39,"l":13.39,"n":34,"o":13.39,"t":"2026-09-23T20:00:00Z","v":351853,"vw":13.39},{"c":13.3,"h":13.5,"l":13.3,"n":8,"o":13.5,"t":"2026-09-23T22:45:00Z","v":1987,"vw":13.400202},{"c":13.055,"h":13.63,"l":13.04,"n":217,"o":13.63,"t":"2026-09-24T13:30:00Z","v":16517,"vw":13.301278},{"c":12.97,"h":13.07,"l":12.94,"n":314,"o":13.02,"t":"2026-09-24T13:45:00Z","v":12250,"vw":13.020389},{"c":13.01,"h":13.07,"l":12.94,"n":409,"o":12.94,"t":"2026-09-24T14:00:00Z","v":19458,"vw":13.010986},{"c":12.92,"h":13,"l":12.89,"n":425,"o":12.99,"t":"2026-09-24T14:15:00Z","v":18280,"vw":12.921008},{"c":12.92,"h":12.99,"l":12.895,"n":313,"o":12.94,"t":"2026-09-24T14:30:00Z","v":12703,"vw":12.944419},{"c":12.93,"h":12.955,"l":12.9,"n":327,"o":12.93,"t":"2026-09-24T14:45:00Z","v":10973,"vw":12.934666},{"c":12.93,"h":12.955,"l":12.9,"n":530,"o":12.94,"t":"2026-09-24T15:00:00Z","v":18556,"vw":12.925685},{"c":12.97,"h":12.98,"l":12.869,"n":639,"o":12.945,"t":"2026-09-24T15:15:00Z","v":36793,"vw":12.923274},{"c":12.83,"h":12.99,"l":12.815,"n":603,"o":12.975,"t":"2026-09-24T15:30:00Z","v":57916,"vw":12.874166},{"c":13.06,"h":13.06,"l":12.83,"n":477,"o":12.83,"t":"2026-09-24T15:45:00Z","v":22064,"vw":12.943744},{"c":13,"h":13.035,"l":12.97,"n":679,"o":13.035,"t":"2026-09-24T16:00:00Z","v":48818,"vw":12.997037},{"c":13.43,"h":13.59,"l":13,"n":1615,"o":13.02,"t":"2026-09-24T16:15:00Z","v":148791,"vw":13.401475},{"c":13.5625,"h":13.61,"l":13.415,"n":1084,"o":13.42,"t":"2026-09-24T16:30:00Z","v":88392,"vw":13.524623},{"c":13.39,"h":13.565,"l":13.39,"n":766,"o":13.565,"t":"2026-09-24T16:45:00Z","v":45407,"vw":13.50104},{"c":13.4,"h":13.43,"l":13.345,"n":749,"o":13.385,"t":"2026-09-24T17:00:00Z","v":45353,"vw":13.391086},{"c":13.41,"h":13.42,"l":13.38,"n":661,"o":13.39,"t":"2026-09-24T17:15:00Z","v":39960,"vw":13.401981},{"c":13.47,"h":13.52,"l":13.42,"n":997,"o":13.43,"t":"2026-09-24T17:30:00Z","v":69136,"vw":13.458136},{"c":13.52,"h":13.52,"l":13.465,"n":791,"o":13.47,"t":"2026-09-24T17:45:00Z","v":44616,"vw":13.49529},{"c":13.57,"h":13.58,"l":13.5,"n":651,"o":13.525,"t":"2026-09-24T18:00:00Z","v":31832,"vw":13.537475},{"c":13.56,"h":13.61,"l":13.49,"n":959,"o":13.57,"t":"2026-09-24T18:15:00Z","v":56566,"vw":13.566094},{"c":13.58,"h":13.61,"l":13.54,"n":1555,"o":13.565,"t":"2026-09-24T18:30:00Z","v":134646,"vw":13.568656},{"c":13.525,"h":13.59,"l":13.515,"n":1026,"o":13.58,"t":"2026-09-24T18:45:00Z","v":47944,"vw":13.565909},{"c":13.65,"h":13.66,"l":13.52,"n":978,"o":13.525,"t":"2026-09-24T19:00:00Z","v":59391,"vw":13.603231},{"c":13.66,"h":13.68,"l":13.59,"n":1123,"o":13.65,"t":"2026-09-24T19:15:00Z","v":74407,"vw":13.650269},{"c":13.64,"h":13.68,"l":13.615,"n":1283,"o":13.66,"t":"2026-09-24T19:30:00Z","v":90727,"vw":13.645728},{"c":13.82,"h":13.84,"l":13.615,"n":4794,"o":13.64,"t":"2026-09-24T19:45:00Z","v":488376,"vw":13.777156},{"c":13.79,"h":13.81,"l":13.79,"n":26,"o":13.81,"t":"2026-09-24T20:00:00Z","v":239050,"vw":13.809987},{"c":13.82,"h":13.82,"l":13.82,"n":1,"o":13.82,"t":"2026-09-25T13:15:00Z","v":100,"vw":13.82},{"c":14.045,"h":14.16,"l":13.72,"n":547,"o":13.85,"t":"2026-09-25T13:30:00Z","v":74161,"vw":14.005144},{"c":14.2,"h":14.235,"l":14,"n":405,"o":14.01,"t":"2026-09-25T13:45:00Z","v":32496,"vw":14.184043},{"c":14.18,"h":14.23,"l":14.03,"n":633,"o":14.2,"t":"2026-09-25T14:00:00Z","v":36906,"vw":14.126147},{"c":14.31,"h":14.34,"l":14.155,"n":1165,"o":14.2,"t":"2026-09-25T14:15:00Z","v":69411,"vw":14.274218},{"c":14.15,"h":14.31,"l":14.15,"n":796,"o":14.31,"t":"2026-09-25T14:30:00Z","v":34447,"vw":14.235162},{"c":14.19,"h":14.19,"l":14.05,"n":1142,"o":14.15,"t":"2026-09-25T14:45:00Z","v":74322,"vw":14.104485},{"c":14.34,"h":14.37,"l":14.205,"n":891,"o":14.21,"t":"2026-09-25T15:00:00Z","v":53239,"vw":14.307548},{"c":14.36,"h":14.39,"l":14.33,"n":509,"o":14.34,"t":"2026-09-25T15:15:00Z","v":21780,"vw":14.358033},{"c":14.2,"h":14.42,"l":14.2,"n":864,"o":14.37,"t":"2026-09-25T15:30:00Z","v":45389,"vw":14.354246},{"c":14.29,"h":14.29,"l":14.15,"n":700,"o":14.25,"t":"2026-09-25T15:45:00Z","v":33078,"vw":14.221765},{"c":14.31,"h":14.41,"l":14.295,"n":801,"o":14.3,"t":"2026-09-25T16:00:00Z","v":54632,"vw":14.356006},{"c":14.435,"h":14.46,"l":14.26,"n":1047,"o":14.3,"t":"2026-09-25T16:15:00Z","v":72697,"vw":14.355797},{"c":14.44,"h":14.55,"l":14.42,"n":984,"o":14.45,"t":"2026-09-25T16:30:00Z","v":76769,"vw":14.462136},{"c":14.395,"h":14.45,"l":14.37,"n":659,"o":14.435,"t":"2026-09-25T16:45:00Z","v":50626,"vw":14.404127},{"c":14.425,"h":14.46,"l":14.37,"n":666,"o":14.4,"t":"2026-09-25T17:00:00Z","v":47260,"vw":14.429879},{"c":14.365,"h":14.4379,"l":14.35,"n":571,"o":14.4379,"t":"2026-09-25T17:15:00Z","v":36374,"vw":14.383231},{"c":14.28,"h":14.37,"l":14.255,"n":535,"o":14.35,"t":"2026-09-25T17:30:00Z","v":29088,"vw":14.302244},{"c":14.25,"h":14.305,"l":14.24,"n":399,"o":14.29,"t":"2026-09-25T17:45:00Z","v":16983,"vw":14.267647},{"c":14.26,"h":14.27,"l":14.24,"n":405,"o":14.26,"t":"2026-09-25T18:00:00Z","v":16716,"vw":14.255505},{"c":14.28,"h":14.32,"l":14.215,"n":861,"o":14.26,"t":"2026-09-25T18:15:00Z","v":60843,"vw":14.28501},{"c":14.285,"h":14.285,"l":14.255,"n":440,"o":14.27,"t":"2026-09-25T18:30:00Z","v":18054,"vw":14.269403},{"c":14.45,"h":14.45,"l":14.27,"n":776,"o":14.28,"t":"2026-09-25T18:45:00Z","v":45912,"vw":14.372004},{"c":14.52,"h":14.53,"l":14.391,"n":801,"o":14.45,"t":"2026-09-25T19:00:00Z","v":47337,"vw":14.452959},{"c":14.45,"h":14.555,"l":14.44,"n":747,"o":14.52,"t":"2026-09-25T19:15:00Z","v":39376,"vw":14.524568},{"c":14.43,"h":14.495,"l":14.37,"n":1160,"o":14.45,"t":"2026-09-25T19:30:00Z","v":59470,"vw":14.430436},{"c":14.5,"h":14.51,"l":14.34,"n":3954,"o":14.44,"t":"2026-09-25T19:45:00Z","v":294542,"vw":14.447271},{"c":14.47,"h":14.47,"l":14.47,"n":29,"o":14.47,"t":"2026-09-25T20:00:00Z","v":677615,"vw":14.47},{"c":14.19,"h":14.19,"l":14.19,"n":1,"o":14.19,"t":"2026-09-25T20:45:00Z","v":130,"vw":14.19},{"c":14.035,"h":14.23,"l":13.935,"n":107,"o":14.23,"t":"2026-09-28T13:30:00Z","v":14286,"vw":14.126126},{"c":14.235,"h":14.295,"l":14.03,"n":523,"o":14.035,"t":"2026-09-28T13:45:00Z","v":33366,"vw":14.210019},{"c":14.33,"h":14.42,"l":14.19,"n":767,"o":14.245,"t":"2026-09-28T14:00:00Z","v":51229,"vw":14.283602},{"c":14.395,"h":14.445,"l":14.28,"n":830,"o":14.33,"t":"2026-09-28T14:15:00Z","v":70454,"vw":14.348195},{"c":14.4,"h":14.415,"l":14.32,"n":551,"o":14.39,"t":"2026-09-28T14:30:00Z","v":38233,"vw":14.371747},{"c":14.33,"h":14.4,"l":14.315,"n":528,"o":14.4,"t":"2026-09-28T14:45:00Z","v":43024,"vw":14.36041},{"c":14.24,"h":14.33,"l":14.24,"n":439,"o":14.33,"t":"2026-09-28T15:00:00Z","v":23148,"vw":14.301666},{"c":14.295,"h":14.295,"l":14.165,"n":544,"o":14.23,"t":"2026-09-28T15:15:00Z","v":33209,"vw":14.236439},{"c":14.31,"h":14.36,"l":14.28,"n":543,"o":14.31,"t":"2026-09-28T15:30:00Z","v":34201,"vw":14.314171},{"c":14.295,"h":14.305,"l":14.25,"n":473,"o":14.3,"t":"2026-09-28T15:45:00Z","v":21154,"vw":14.271176},{"c":14.31,"h":14.31,"l":14.28,"n":398,"o":14.3,"t":"2026-09-28T16:00:00Z","v":18578,"vw":14.301408},{"c":14.525,"h":14.55,"l":14.305,"n":638,"o":14.31,"t":"2026-09-28T16:15:00Z","v":32928,"vw":14.396548},{"c":14.42,"h":14.55,"l":14.39,"n":800,"o":14.52,"t":"2026-09-28T16:30:00Z","v":71262,"vw":14.445355},{"c":14.42,"h":14.42,"l":14.32,"n":300,"o":14.41,"t":"2026-09-28T16:45:00Z","v":14355,"vw":14.380696},{"c":14.55,"h":14.57,"l":14.3601,"n":431,"o":14.42,"t":"2026-09-28T17:00:00Z","v":29831,"vw":14.48062},{"c":14.38,"h":14.55,"l":14.36,"n":517,"o":14.55,"t":"2026-09-28T17:15:00Z","v":36402,"vw":14.480437},{"c":14.3797,"h":14.4,"l":14.335,"n":327,"o":14.365,"t":"2026-09-28T17:30:00Z","v":13868,"vw":14.370282},{"c":14.46,"h":14.47,"l":14.37,"n":406,"o":14.375,"t":"2026-09-28T17:45:00Z","v":19032,"vw":14.403867},{"c":14.51,"h":14.54,"l":14.43,"n":441,"o":14.45,"t":"2026-09-28T18:00:00Z","v":22686,"vw":14.489341},{"c":14.525,"h":14.54,"l":14.5,"n":514,"o":14.53,"t":"2026-09-28T18:15:00Z","v":19221,"vw":14.524193},{"c":14.48,"h":14.56,"l":14.46,"n":487,"o":14.525,"t":"2026-09-28T18:30:00Z","v":34730,"vw":14.524352},{"c":14.57,"h":14.6,"l":14.4,"n":749,"o":14.485,"t":"2026-09-28T18:45:00Z","v":33576,"vw":14.47133},{"c":14.345,"h":14.55,"l":14.34,"n":776,"o":14.55,"t":"2026-09-28T19:00:00Z","v":49254,"vw":14.513008},{"c":14.585,"h":14.6,"l":14.34,"n":1334,"o":14.345,"t":"2026-09-28T19:15:00Z","v":111848,"vw":14.511351},{"c":14.54,"h":14.62,"l":14.53,"n":1247,"o":14.585,"t":"2026-09-28T19:30:00Z","v":69654,"vw":14.576843},{"c":14.66,"h":14.68,"l":14.45,"n":3577,"o":14.54,"t":"2026-09-28T19:45:00Z","v":365719,"vw":14.607483},{"c":14.64,"h":14.64,"l":14.64,"n":24,"o":14.64,"t":"2026-09-28T20:00:00Z","v":244008,"vw":14.64},{"c":14.35,"h":14.64,"l":14.33,"n":217,"o":14.63,"t":"2026-09-29T13:30:00Z","v":27457,"vw":14.439702},{"c":16.4,"h":16.92,"l":14.34,"n":21358,"o":14.36,"t":"2026-09-29T13:45:00Z","v":3755675,"vw":16.231422},{"c":16.345,"h":16.65,"l":15.96,"n":9630,"o":16.38,"t":"2026-09-29T14:00:00Z","v":1187623,"vw":16.235656},{"c":16.6787,"h":16.74,"l":16.23,"n":4275,"o":16.355,"t":"2026-09-29T14:15:00Z","v":613837,"vw":16.486816},{"c":17.091,"h":17.2,"l":16.65,"n":5341,"o":16.679,"t":"2026-09-29T14:30:00Z","v":745242,"vw":16.983014},{"c":17.12,"h":17.2799,"l":16.9,"n":3086,"o":17.13,"t":"2026-09-29T14:45:00Z","v":411615,"vw":17.09499},{"c":16.87,"h":17.14,"l":16.8,"n":2473,"o":17.14,"t":"2026-09-29T15:00:00Z","v":288990,"vw":17.001271},{"c":16.865,"h":17.03,"l":16.8,"n":2157,"o":16.87,"t":"2026-09-29T15:15:00Z","v":372300,"vw":16.902512},{"c":16.83,"h":16.885,"l":16.63,"n":2252,"o":16.87,"t":"2026-09-29T15:30:00Z","v":322065,"vw":16.775471},{"c":16.76,"h":16.92,"l":16.74,"n":2952,"o":16.83,"t":"2026-09-29T15:45:00Z","v":411671,"vw":16.818543},{"c":16.715,"h":16.85,"l":16.61,"n":1590,"o":16.76,"t":"2026-09-29T16:00:00Z","v":155799,"vw":16.72299},{"c":16.885,"h":16.9,"l":16.675,"n":1632,"o":16.715,"t":"2026-09-29T16:15:00Z","v":189410,"vw":16.768231},{"c":16.835,"h":16.93,"l":16.79,"n":1354,"o":16.9276,"t":"2026-09-29T16:30:00Z","v":141386,"vw":16.856968},{"c":16.95,"h":17.02,"l":16.77,"n":1586,"o":16.83,"t":"2026-09-29T16:45:00Z","v":169634,"vw":16.866181},{"c":16.545,"h":16.95,"l":16.4,"n":4215,"o":16.95,"t":"2026-09-29T17:00:00Z","v":430861,"vw":16.676461},{"c":16.4215,"h":16.6,"l":16.38,"n":1756,"o":16.545,"t":"2026-09-29T17:15:00Z","v":189171,"vw":16.475173},{"c":16.61,"h":16.715,"l":16.38,"n":1660,"o":16.435,"t":"2026-09-29T17:30:00Z","v":144066,"vw":16.54998},{"c":16.54,"h":16.67,"l":16.49,"n":2367,"o":16.61,"t":"2026-09-29T17:45:00Z","v":194008,"vw":16.559861},{"c":16.515,"h":16.63,"l":16.395,"n":1790,"o":16.54,"t":"2026-09-29T18:00:00Z","v":176560,"vw":16.493823},{"c":16.45,"h":16.56,"l":16.35,"n":1831,"o":16.48,"t":"2026-09-29T18:15:00Z","v":179557,"vw":16.447711},{"c":16.38,"h":16.48,"l":16.35,"n":1682,"o":16.43,"t":"2026-09-29T18:30:00Z","v":180192,"vw":16.416492},{"c":16.33,"h":16.43,"l":16.26,"n":2085,"o":16.375,"t":"2026-09-29T18:45:00Z","v":227013,"vw":16.345128},{"c":16.425,"h":16.465,"l":16.23,"n":1952,"o":16.33,"t":"2026-09-29T19:00:00Z","v":170980,"vw":16.315472},{"c":16.34,"h":16.44,"l":16.295,"n":2429,"o":16.4219,"t":"2026-09-29T19:15:00Z","v":217334,"vw":16.359706},{"c":16.46,"h":16.5,"l":16.31,"n":2300,"o":16.33,"t":"2026-09-29T19:30:00Z","v":215053,"vw":16.412243},{"c":16.38,"h":16.4703,"l":16.28,"n":6738,"o":16.445,"t":"2026-09-29T19:45:00Z","v":714283,"vw":16.378619},{"c":16.37,"h":16.37,"l":16.37,"n":42,"o":16.37,"t":"2026-09-29T20:00:00Z","v":598236,"vw":16.37},{"c":16.39,"h":16.39,"l":16.39,"n":1,"o":16.39,"t":"2026-09-29T20:15:00Z","v":106,"vw":16.39},{"c":17.0476,"h":17.5271,"l":17.0476,"n":3,"o":17.5271,"t":"2026-09-29T20:45:00Z","v":356,"vw":17.219444},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-09-29T22:30:00Z","v":131,"vw":16.5},{"c":16.39,"h":16.4,"l":16.39,"n":4,"o":16.4,"t":"2026-09-29T22:45:00Z","v":8942,"vw":16.398953},{"c":16.49,"h":16.49,"l":16.49,"n":1,"o":16.49,"t":"2026-09-29T23:30:00Z","v":200,"vw":16.49},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-09-29T23:45:00Z","v":693,"vw":16.45},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-09-30T08:00:00Z","v":125,"vw":16.4},{"c":16.37,"h":16.37,"l":16.37,"n":1,"o":16.37,"t":"2026-09-30T10:30:00Z","v":693,"vw":16.37},{"c":16.4,"h":16.4,"l":16.4,"n":4,"o":16.4,"t":"2026-09-30T11:15:00Z","v":5126,"vw":16.4},{"c":16.25,"h":16.45,"l":16.25,"n":19,"o":16.45,"t":"2026-09-30T13:15:00Z","v":2778,"vw":16.417604},{"c":15.85,"h":16.4,"l":15.75,"n":703,"o":16.28,"t":"2026-09-30T13:30:00Z","v":87365,"vw":16.045142},{"c":15.93,"h":16.04,"l":15.7945,"n":627,"o":15.85,"t":"2026-09-30T13:45:00Z","v":76764,"vw":15.937221},{"c":16.05,"h":16.14,"l":15.87,"n":997,"o":15.91,"t":"2026-09-30T14:00:00Z","v":78562,"vw":16.042182},{"c":15.97,"h":16.07,"l":15.94,"n":650,"o":16.065,"t":"2026-09-30T14:15:00Z","v":29144,"vw":16.000622},{"c":15.965,"h":16.06,"l":15.89,"n":760,"o":15.97,"t":"2026-09-30T14:30:00Z","v":39326,"vw":15.963967},{"c":15.945,"h":16.11,"l":15.93,"n":1550,"o":15.965,"t":"2026-09-30T14:45:00Z","v":149759,"vw":15.995776},{"c":16.145,"h":16.15,"l":15.94,"n":1112,"o":15.95,"t":"2026-09-30T15:00:00Z","v":94110,"vw":16.058465},{"c":16.055,"h":16.145,"l":16,"n":882,"o":16.145,"t":"2026-09-30T15:15:00Z","v":38045,"vw":16.06171},{"c":16.07,"h":16.11,"l":16.025,"n":874,"o":16.055,"t":"2026-09-30T15:30:00Z","v":53106,"vw":16.057836},{"c":16.135,"h":16.1375,"l":16.03,"n":1183,"o":16.07,"t":"2026-09-30T15:45:00Z","v":86190,"vw":16.077846},{"c":16.12,"h":16.14,"l":16.05,"n":1202,"o":16.13,"t":"2026-09-30T16:00:00Z","v":72247,"vw":16.091645},{"c":16.18,"h":16.19,"l":16.08,"n":819,"o":16.11,"t":"2026-09-30T16:15:00Z","v":46255,"vw":16.122489},{"c":16.035,"h":16.2,"l":16.035,"n":1044,"o":16.17,"t":"2026-09-30T16:30:00Z","v":73012,"vw":16.111996},{"c":16.05,"h":16.11,"l":16.03,"n":876,"o":16.035,"t":"2026-09-30T16:45:00Z","v":57608,"vw":16.060488},{"c":15.9515,"h":16.05,"l":15.9339,"n":1114,"o":16.05,"t":"2026-09-30T17:00:00Z","v":82063,"vw":16.003012},{"c":15.97,"h":15.975,"l":15.92,"n":835,"o":15.94,"t":"2026-09-30T17:15:00Z","v":52140,"vw":15.934157},{"c":15.96,"h":16,"l":15.94,"n":870,"o":15.97,"t":"2026-09-30T17:30:00Z","v":63031,"vw":15.982157},{"c":16.065,"h":16.09,"l":15.93,"n":902,"o":15.96,"t":"2026-09-30T17:45:00Z","v":86420,"vw":15.997291},{"c":16.05,"h":16.07,"l":15.99,"n":548,"o":16.06,"t":"2026-09-30T18:00:00Z","v":24438,"vw":16.031565},{"c":16.04,"h":16.055,"l":15.94,"n":780,"o":16.055,"t":"2026-09-30T18:15:00Z","v":49121,"vw":15.983287},{"c":16.115,"h":16.115,"l":15.99,"n":959,"o":16.035,"t":"2026-09-30T18:30:00Z","v":70027,"vw":16.051603},{"c":16.27,"h":16.29,"l":16.1,"n":1014,"o":16.11,"t":"2026-09-30T18:45:00Z","v":78422,"vw":16.174486},{"c":16.15,"h":16.29,"l":16.13,"n":1046,"o":16.26,"t":"2026-09-30T19:00:00Z","v":132825,"vw":16.240549},{"c":16.29,"h":16.36,"l":16.14,"n":1677,"o":16.14,"t":"2026-09-30T19:15:00Z","v":181982,"vw":16.290264},{"c":16.35,"h":16.355,"l":16.27,"n":1941,"o":16.28,"t":"2026-09-30T19:30:00Z","v":187793,"vw":16.322063},{"c":16.32,"h":16.43,"l":16.285,"n":4367,"o":16.345,"t":"2026-09-30T19:45:00Z","v":531134,"vw":16.344955},{"c":16.31,"h":16.31,"l":16.31,"n":46,"o":16.31,"t":"2026-09-30T20:00:00Z","v":469139,"vw":16.31},{"c":16.27,"h":16.6,"l":16.27,"n":5,"o":16.6,"t":"2026-09-30T21:00:00Z","v":292,"vw":16.438367},{"c":16.39,"h":16.39,"l":16.25,"n":3,"o":16.25,"t":"2026-10-01T08:00:00Z","v":1078,"vw":16.31993},{"c":16.19,"h":16.19,"l":16.19,"n":1,"o":16.19,"t":"2026-10-01T09:00:00Z","v":100,"vw":16.19},{"c":16.33,"h":16.33,"l":16.33,"n":1,"o":16.33,"t":"2026-10-01T09:15:00Z","v":100,"vw":16.33},{"c":16.42,"h":16.42,"l":16.41,"n":7,"o":16.41,"t":"2026-10-01T12:45:00Z","v":750,"vw":16.41758},{"c":16.2,"h":16.21,"l":16.2,"n":12,"o":16.21,"t":"2026-10-01T13:15:00Z","v":4254,"vw":16.200298},{"c":16.03,"h":16.125,"l":15.91,"n":619,"o":15.95,"t":"2026-10-01T13:30:00Z","v":98487,"vw":15.983771},{"c":16.055,"h":16.095,"l":15.94,"n":375,"o":16,"t":"2026-10-01T13:45:00Z","v":22813,"vw":16.026825},{"c":15.84,"h":16.08,"l":15.82,"n":742,"o":16.08,"t":"2026-10-01T14:00:00Z","v":66394,"vw":15.908233},{"c":15.865,"h":15.895,"l":15.77,"n":588,"o":15.855,"t":"2026-10-01T14:15:00Z","v":43473,"vw":15.831932},{"c":15.865,"h":15.89,"l":15.83,"n":404,"o":15.87,"t":"2026-10-01T14:30:00Z","v":16845,"vw":15.861371},{"c":15.64,"h":15.895,"l":15.64,"n":565,"o":15.86,"t":"2026-10-01T14:45:00Z","v":41879,"vw":15.752415},{"c":15.58,"h":15.77,"l":15.58,"n":1634,"o":15.66,"t":"2026-10-01T15:00:00Z","v":159336,"vw":15.696887},{"c":15.59,"h":15.66,"l":15.56,"n":813,"o":15.58,"t":"2026-10-01T15:15:00Z","v":119150,"vw":15.600453},{"c":15.56,"h":15.66,"l":15.53,"n":644,"o":15.58,"t":"2026-10-01T15:30:00Z","v":42092,"vw":15.57744},{"c":15.6,"h":15.63,"l":15.54,"n":527,"o":15.56,"t":"2026-10-01T15:45:00Z","v":32411,"vw":15.593548},{"c":15.64,"h":15.7,"l":15.57,"n":744,"o":15.6,"t":"2026-10-01T16:00:00Z","v":53407,"vw":15.627047},{"c":15.685,"h":15.705,"l":15.62,"n":531,"o":15.63,"t":"2026-10-01T16:15:00Z","v":24676,"vw":15.657332},{"c":15.71,"h":15.76,"l":15.68,"n":757,"o":15.685,"t":"2026-10-01T16:30:00Z","v":65519,"vw":15.712156},{"c":15.61,"h":15.705,"l":15.55,"n":626,"o":15.705,"t":"2026-10-01T16:45:00Z","v":47716,"vw":15.627353},{"c":15.56,"h":15.61,"l":15.55,"n":550,"o":15.61,"t":"2026-10-01T17:00:00Z","v":31815,"vw":15.57089},{"c":15.64,"h":15.68,"l":15.55,"n":476,"o":15.55,"t":"2026-10-01T17:15:00Z","v":21325,"vw":15.634811},{"c":15.63,"h":15.71,"l":15.59,"n":669,"o":15.65,"t":"2026-10-01T17:30:00Z","v":55579,"vw":15.675145},{"c":15.69,"h":15.74,"l":15.615,"n":916,"o":15.615,"t":"2026-10-01T17:45:00Z","v":82231,"vw":15.679904},{"c":15.71,"h":15.735,"l":15.58,"n":823,"o":15.69,"t":"2026-10-01T18:00:00Z","v":76061,"vw":15.65425},{"c":15.63,"h":15.73,"l":15.61,"n":584,"o":15.72,"t":"2026-10-01T18:15:00Z","v":24289,"vw":15.653948},{"c":15.705,"h":15.74,"l":15.605,"n":740,"o":15.62,"t":"2026-10-01T18:30:00Z","v":50866,"vw":15.673291},{"c":15.695,"h":15.72,"l":15.63,"n":778,"o":15.7,"t":"2026-10-01T18:45:00Z","v":57104,"vw":15.689578},{"c":15.69,"h":15.72,"l":15.67,"n":564,"o":15.7,"t":"2026-10-01T19:00:00Z","v":22796,"vw":15.696476},{"c":15.6,"h":15.71,"l":15.575,"n":1018,"o":15.7,"t":"2026-10-01T19:15:00Z","v":68007,"vw":15.672841},{"c":15.665,"h":15.71,"l":15.59,"n":1649,"o":15.6,"t":"2026-10-01T19:30:00Z","v":101513,"vw":15.655476},{"c":15.76,"h":15.78,"l":15.61,"n":5218,"o":15.665,"t":"2026-10-01T19:45:00Z","v":616708,"vw":15.700108},{"c":15.8,"h":15.8,"l":15.755,"n":38,"o":15.755,"t":"2026-10-01T20:00:00Z","v":404104,"vw":15.755062},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-02T11:30:00Z","v":1000,"vw":16},{"c":16.21,"h":16.45,"l":15.95,"n":415,"o":15.95,"t":"2026-10-02T13:30:00Z","v":34731,"vw":16.129425},{"c":16.0436,"h":16.29,"l":16.04,"n":299,"o":16.24,"t":"2026-10-02T13:45:00Z","v":18788,"vw":16.119403},{"c":16.105,"h":16.175,"l":16.03,"n":469,"o":16.055,"t":"2026-10-02T14:00:00Z","v":26857,"vw":16.108983},{"c":16.115,"h":16.17,"l":16.03,"n":590,"o":16.105,"t":"2026-10-02T14:15:00Z","v":34859,"vw":16.104103},{"c":16.07,"h":16.105,"l":16.02,"n":337,"o":16.09,"t":"2026-10-02T14:30:00Z","v":19180,"vw":16.058481},{"c":16.03,"h":16.09,"l":16.02,"n":393,"o":16.075,"t":"2026-10-02T14:45:00Z","v":18749,"vw":16.054916},{"c":15.815,"h":16.04,"l":15.8,"n":501,"o":16.04,"t":"2026-10-02T15:00:00Z","v":37063,"vw":15.87155},{"c":15.855,"h":15.855,"l":15.76,"n":625,"o":15.81,"t":"2026-10-02T15:15:00Z","v":32475,"vw":15.789407},{"c":15.8,"h":15.879,"l":15.79,"n":373,"o":15.86,"t":"2026-10-02T15:30:00Z","v":18171,"vw":15.834049},{"c":15.8,"h":15.82,"l":15.76,"n":357,"o":15.8,"t":"2026-10-02T15:45:00Z","v":17251,"vw":15.805551},{"c":15.87,"h":15.88,"l":15.795,"n":440,"o":15.795,"t":"2026-10-02T16:00:00Z","v":17261,"vw":15.839056},{"c":15.96,"h":15.99,"l":15.85,"n":736,"o":15.88,"t":"2026-10-02T16:15:00Z","v":51449,"vw":15.922092},{"c":15.955,"h":15.99,"l":15.93,"n":340,"o":15.975,"t":"2026-10-02T16:30:00Z","v":17056,"vw":15.955423},{"c":16.03,"h":16.035,"l":15.96,"n":393,"o":15.96,"t":"2026-10-02T16:45:00Z","v":15196,"vw":16.004082},{"c":16,"h":16.03,"l":15.98,"n":259,"o":16.03,"t":"2026-10-02T17:00:00Z","v":8178,"vw":15.999242},{"c":15.96,"h":16.02,"l":15.95,"n":425,"o":16.005,"t":"2026-10-02T17:15:00Z","v":13287,"vw":15.985062},{"c":16.03,"h":16.06,"l":15.97,"n":460,"o":15.97,"t":"2026-10-02T17:30:00Z","v":17456,"vw":16.014894},{"c":16.03,"h":16.05,"l":16,"n":644,"o":16.04,"t":"2026-10-02T17:45:00Z","v":28471,"vw":16.030749},{"c":16.03,"h":16.05,"l":16,"n":487,"o":16.04,"t":"2026-10-02T18:00:00Z","v":15214,"vw":16.022585},{"c":15.87,"h":16.02,"l":15.87,"n":614,"o":16.02,"t":"2026-10-02T18:15:00Z","v":22138,"vw":15.928795},{"c":15.85,"h":15.89,"l":15.82,"n":567,"o":15.87,"t":"2026-10-02T18:30:00Z","v":24236,"vw":15.855586},{"c":15.92,"h":15.925,"l":15.84,"n":612,"o":15.85,"t":"2026-10-02T18:45:00Z","v":30226,"vw":15.881458},{"c":15.895,"h":15.93,"l":15.88,"n":487,"o":15.91,"t":"2026-10-02T19:00:00Z","v":15058,"vw":15.907028},{"c":15.89,"h":15.92,"l":15.885,"n":679,"o":15.89,"t":"2026-10-02T19:15:00Z","v":28526,"vw":15.895669},{"c":15.87,"h":15.9,"l":15.82,"n":1315,"o":15.89,"t":"2026-10-02T19:30:00Z","v":83824,"vw":15.85875},{"c":15.85,"h":15.895,"l":15.79,"n":2735,"o":15.88,"t":"2026-10-02T19:45:00Z","v":206506,"vw":15.84461},{"c":15.82,"h":15.82,"l":15.82,"n":25,"o":15.82,"t":"2026-10-02T20:00:00Z","v":319601,"vw":15.82},{"c":15.9,"h":15.97,"l":15.87,"n":11,"o":15.87,"t":"2026-10-05T08:45:00Z","v":10569,"vw":15.960373},{"c":15.96,"h":15.97,"l":15.96,"n":3,"o":15.97,"t":"2026-10-05T09:00:00Z","v":738,"vw":15.962651},{"c":16.49,"h":16.6,"l":15.91,"n":72,"o":15.91,"t":"2026-10-05T11:00:00Z","v":8631,"vw":16.307609},{"c":16.15,"h":16.3,"l":16.15,"n":8,"o":16.28,"t":"2026-10-05T11:15:00Z","v":924,"vw":16.23893},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-10-05T11:30:00Z","v":123,"vw":16.2},{"c":15.81,"h":15.81,"l":15.8,"n":9,"o":15.8,"t":"2026-10-05T13:15:00Z","v":1118,"vw":15.804126},{"c":15.49,"h":15.82,"l":15.44,"n":655,"o":15.81,"t":"2026-10-05T13:30:00Z","v":104373,"vw":15.647956},{"c":15.46,"h":15.53,"l":15.44,"n":782,"o":15.48,"t":"2026-10-05T13:45:00Z","v":90105,"vw":15.473634},{"c":15.32,"h":15.51,"l":15.3,"n":551,"o":15.475,"t":"2026-10-05T14:00:00Z","v":38489,"vw":15.43317},{"c":15.355,"h":15.41,"l":15.28,"n":504,"o":15.33,"t":"2026-10-05T14:15:00Z","v":39283,"vw":15.324251},{"c":15.34,"h":15.38,"l":15.3,"n":356,"o":15.355,"t":"2026-10-05T14:30:00Z","v":35529,"vw":15.33575},{"c":15.33,"h":15.36,"l":15.32,"n":328,"o":15.33,"t":"2026-10-05T14:45:00Z","v":22122,"vw":15.333792},{"c":15.285,"h":15.33,"l":15.255,"n":379,"o":15.33,"t":"2026-10-05T15:00:00Z","v":30179,"vw":15.283773},{"c":15.245,"h":15.3,"l":15.2,"n":690,"o":15.285,"t":"2026-10-05T15:15:00Z","v":57642,"vw":15.253842},{"c":15.37,"h":15.39,"l":15.24,"n":1175,"o":15.25,"t":"2026-10-05T15:30:00Z","v":115095,"vw":15.282088},{"c":15.475,"h":15.48,"l":15.36,"n":542,"o":15.37,"t":"2026-10-05T15:45:00Z","v":46742,"vw":15.398268},{"c":15.52,"h":15.53,"l":15.42,"n":451,"o":15.46,"t":"2026-10-05T16:00:00Z","v":31503,"vw":15.455028},{"c":15.56,"h":15.57,"l":15.52,"n":345,"o":15.52,"t":"2026-10-05T16:15:00Z","v":22901,"vw":15.546015},{"c":15.635,"h":15.68,"l":15.55,"n":486,"o":15.55,"t":"2026-10-05T16:30:00Z","v":41033,"vw":15.61995},{"c":15.6,"h":15.64,"l":15.6,"n":284,"o":15.63,"t":"2026-10-05T16:45:00Z","v":17419,"vw":15.618551},{"c":15.76,"h":15.78,"l":15.605,"n":658,"o":15.605,"t":"2026-10-05T17:00:00Z","v":68127,"vw":15.692858},{"c":15.76,"h":15.81,"l":15.74,"n":577,"o":15.78,"t":"2026-10-05T17:15:00Z","v":46005,"vw":15.772564},{"c":15.8,"h":15.8,"l":15.74,"n":413,"o":15.76,"t":"2026-10-05T17:30:00Z","v":29688,"vw":15.760583},{"c":15.81,"h":15.89,"l":15.79,"n":1001,"o":15.8,"t":"2026-10-05T17:45:00Z","v":117581,"vw":15.83211},{"c":15.74,"h":15.81,"l":15.68,"n":529,"o":15.81,"t":"2026-10-05T18:00:00Z","v":34253,"vw":15.732306},{"c":15.78,"h":15.8,"l":15.705,"n":525,"o":15.74,"t":"2026-10-05T18:15:00Z","v":35796,"vw":15.753558},{"c":15.695,"h":15.78,"l":15.69,"n":636,"o":15.775,"t":"2026-10-05T18:30:00Z","v":54961,"vw":15.739311},{"c":15.62,"h":15.695,"l":15.57,"n":885,"o":15.695,"t":"2026-10-05T18:45:00Z","v":70676,"vw":15.652831},{"c":15.66,"h":15.66,"l":15.615,"n":690,"o":15.62,"t":"2026-10-05T19:00:00Z","v":52338,"vw":15.643022},{"c":15.655,"h":15.7,"l":15.62,"n":841,"o":15.66,"t":"2026-10-05T19:15:00Z","v":80314,"vw":15.662031},{"c":15.69,"h":15.7,"l":15.6,"n":1408,"o":15.66,"t":"2026-10-05T19:30:00Z","v":129952,"vw":15.650133},{"c":15.79,"h":15.82,"l":15.615,"n":4533,"o":15.685,"t":"2026-10-05T19:45:00Z","v":511623,"vw":15.738469},{"c":15.7,"h":15.8,"l":15.7,"n":25,"o":15.8,"t":"2026-10-05T20:00:00Z","v":570745,"vw":15.799945},{"c":15.9904,"h":15.9904,"l":15.9904,"n":1,"o":15.9904,"t":"2026-10-05T20:30:00Z","v":252,"vw":15.9904},{"c":15.83,"h":15.83,"l":15.8,"n":16,"o":15.81,"t":"2026-10-06T13:15:00Z","v":1097,"vw":15.816253},{"c":15.8336,"h":16.06,"l":15.77,"n":308,"o":15.79,"t":"2026-10-06T13:30:00Z","v":32071,"vw":15.843568},{"c":15.835,"h":15.96,"l":15.8,"n":654,"o":15.83,"t":"2026-10-06T13:45:00Z","v":46656,"vw":15.864433},{"c":15.79,"h":15.845,"l":15.76,"n":407,"o":15.83,"t":"2026-10-06T14:00:00Z","v":20334,"vw":15.808486},{"c":15.785,"h":15.91,"l":15.76,"n":382,"o":15.785,"t":"2026-10-06T14:15:00Z","v":22830,"vw":15.811633},{"c":15.86,"h":15.87,"l":15.79,"n":226,"o":15.82,"t":"2026-10-06T14:30:00Z","v":9899,"vw":15.834726},{"c":15.865,"h":15.97,"l":15.835,"n":378,"o":15.835,"t":"2026-10-06T14:45:00Z","v":20811,"vw":15.91323},{"c":15.88,"h":15.925,"l":15.83,"n":338,"o":15.87,"t":"2026-10-06T15:00:00Z","v":20720,"vw":15.879361},{"c":15.91,"h":15.91,"l":15.85,"n":274,"o":15.88,"t":"2026-10-06T15:15:00Z","v":11702,"vw":15.876717},{"c":16.01,"h":16.07,"l":15.905,"n":677,"o":15.905,"t":"2026-10-06T15:30:00Z","v":51337,"vw":16.010316},{"c":15.99,"h":16.035,"l":15.98,"n":335,"o":16,"t":"2026-10-06T15:45:00Z","v":14094,"vw":15.996865},{"c":16.02,"h":16.09,"l":15.98,"n":376,"o":15.99,"t":"2026-10-06T16:00:00Z","v":17144,"vw":16.019376},{"c":15.97,"h":16.02,"l":15.92,"n":289,"o":16.02,"t":"2026-10-06T16:15:00Z","v":11951,"vw":15.961178},{"c":16.02,"h":16.03,"l":15.95,"n":338,"o":15.975,"t":"2026-10-06T16:30:00Z","v":16365,"vw":15.99188},{"c":15.93,"h":16.01,"l":15.925,"n":390,"o":16.01,"t":"2026-10-06T16:45:00Z","v":13022,"vw":15.965269},{"c":15.96,"h":15.98,"l":15.94,"n":402,"o":15.94,"t":"2026-10-06T17:00:00Z","v":15809,"vw":15.959034},{"c":16.01,"h":16.01,"l":15.92,"n":429,"o":15.96,"t":"2026-10-06T17:15:00Z","v":17570,"vw":15.952813},{"c":15.97,"h":16.03,"l":15.96,"n":375,"o":16.01,"t":"2026-10-06T17:30:00Z","v":13260,"vw":15.991371},{"c":15.9,"h":15.99,"l":15.895,"n":521,"o":15.97,"t":"2026-10-06T17:45:00Z","v":19497,"vw":15.953102},{"c":15.845,"h":15.91,"l":15.845,"n":565,"o":15.9,"t":"2026-10-06T18:00:00Z","v":30075,"vw":15.863984},{"c":15.865,"h":15.87,"l":15.83,"n":497,"o":15.85,"t":"2026-10-06T18:15:00Z","v":21361,"vw":15.854529},{"c":15.815,"h":15.87,"l":15.81,"n":448,"o":15.87,"t":"2026-10-06T18:30:00Z","v":17455,"vw":15.834367},{"c":15.84,"h":15.88,"l":15.8,"n":468,"o":15.815,"t":"2026-10-06T18:45:00Z","v":30258,"vw":15.835481},{"c":15.795,"h":15.85,"l":15.78,"n":510,"o":15.84,"t":"2026-10-06T19:00:00Z","v":23887,"vw":15.814027},{"c":15.79,"h":15.83,"l":15.785,"n":757,"o":15.8,"t":"2026-10-06T19:15:00Z","v":33789,"vw":15.805799},{"c":15.67,"h":15.81,"l":15.66,"n":776,"o":15.79,"t":"2026-10-06T19:30:00Z","v":48110,"vw":15.731987},{"c":15.53,"h":15.68,"l":15.5,"n":3349,"o":15.68,"t":"2026-10-06T19:45:00Z","v":314349,"vw":15.545925},{"c":15.53,"h":15.53,"l":15.53,"n":40,"o":15.53,"t":"2026-10-06T20:00:00Z","v":440600,"vw":15.53},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-06T23:45:00Z","v":100,"vw":15.6},{"c":15.5,"h":15.51,"l":15.5,"n":3,"o":15.51,"t":"2026-10-07T11:15:00Z","v":1429,"vw":15.506536},{"c":15.47,"h":15.52,"l":15.46,"n":30,"o":15.48,"t":"2026-10-07T11:30:00Z","v":5384,"vw":15.489809},{"c":15.45,"h":15.53,"l":15.45,"n":33,"o":15.53,"t":"2026-10-07T11:45:00Z","v":5362,"vw":15.521612},{"c":15.53,"h":15.53,"l":15.49,"n":4,"o":15.5,"t":"2026-10-07T12:00:00Z","v":5385,"vw":15.500711},{"c":15.5,"h":15.55,"l":15.5,"n":16,"o":15.53,"t":"2026-10-07T12:15:00Z","v":1784,"vw":15.541323},{"c":15.43,"h":15.45,"l":15.43,"n":13,"o":15.45,"t":"2026-10-07T13:15:00Z","v":3993,"vw":15.448758},{"c":15.155,"h":15.35,"l":15.005,"n":853,"o":15.25,"t":"2026-10-07T13:30:00Z","v":150029,"vw":15.188825},{"c":15.301,"h":15.301,"l":15.07,"n":677,"o":15.156,"t":"2026-10-07T13:45:00Z","v":49557,"vw":15.178145},{"c":15.265,"h":15.3432,"l":15.24,"n":434,"o":15.3,"t":"2026-10-07T14:00:00Z","v":25645,"vw":15.290434},{"c":15.27,"h":15.39,"l":15.24,"n":488,"o":15.265,"t":"2026-10-07T14:15:00Z","v":32434,"vw":15.319525},{"c":15.365,"h":15.4,"l":15.275,"n":360,"o":15.275,"t":"2026-10-07T14:30:00Z","v":25198,"vw":15.339315},{"c":15.31,"h":15.36,"l":15.24,"n":462,"o":15.36,"t":"2026-10-07T14:45:00Z","v":34577,"vw":15.306186},{"c":15.16,"h":15.33,"l":15.16,"n":480,"o":15.31,"t":"2026-10-07T15:00:00Z","v":37568,"vw":15.291399},{"c":15.14,"h":15.16,"l":15.09,"n":395,"o":15.155,"t":"2026-10-07T15:15:00Z","v":26606,"vw":15.129138},{"c":15.1,"h":15.16,"l":15.085,"n":479,"o":15.14,"t":"2026-10-07T15:30:00Z","v":39029,"vw":15.125033},{"c":15.16,"h":15.16,"l":15.08,"n":433,"o":15.11,"t":"2026-10-07T15:45:00Z","v":25157,"vw":15.118488},{"c":15.285,"h":15.29,"l":15.16,"n":723,"o":15.16,"t":"2026-10-07T16:00:00Z","v":93466,"vw":15.22152},{"c":15.28,"h":15.3,"l":15.26,"n":383,"o":15.3,"t":"2026-10-07T16:15:00Z","v":26529,"vw":15.282431},{"c":15.3,"h":15.3,"l":15.27,"n":253,"o":15.28,"t":"2026-10-07T16:30:00Z","v":16361,"vw":15.284356},{"c":15.25,"h":15.32,"l":15.25,"n":323,"o":15.29,"t":"2026-10-07T16:45:00Z","v":20239,"vw":15.282825},{"c":15.33,"h":15.33,"l":15.24,"n":320,"o":15.24,"t":"2026-10-07T17:00:00Z","v":22695,"vw":15.284087},{"c":15.26,"h":15.35,"l":15.26,"n":383,"o":15.325,"t":"2026-10-07T17:15:00Z","v":23494,"vw":15.311131},{"c":15.305,"h":15.315,"l":15.265,"n":344,"o":15.265,"t":"2026-10-07T17:30:00Z","v":19987,"vw":15.291575},{"c":15.34,"h":15.34,"l":15.3,"n":394,"o":15.305,"t":"2026-10-07T17:45:00Z","v":23531,"vw":15.31274},{"c":15.32,"h":15.37,"l":15.32,"n":363,"o":15.33,"t":"2026-10-07T18:00:00Z","v":23365,"vw":15.349391},{"c":15.305,"h":15.33,"l":15.295,"n":385,"o":15.32,"t":"2026-10-07T18:15:00Z","v":24310,"vw":15.314046},{"c":15.24,"h":15.31,"l":15.23,"n":496,"o":15.3,"t":"2026-10-07T18:30:00Z","v":30475,"vw":15.272387},{"c":15.21,"h":15.265,"l":15.18,"n":761,"o":15.245,"t":"2026-10-07T18:45:00Z","v":51177,"vw":15.220682},{"c":15.24,"h":15.24,"l":15.155,"n":902,"o":15.2101,"t":"2026-10-07T19:00:00Z","v":64400,"vw":15.190654},{"c":15.25,"h":15.31,"l":15.235,"n":1128,"o":15.245,"t":"2026-10-07T19:15:00Z","v":86133,"vw":15.275023},{"c":15.16,"h":15.245,"l":15.145,"n":839,"o":15.24,"t":"2026-10-07T19:30:00Z","v":49849,"vw":15.18186},{"c":15.13,"h":15.165,"l":15.085,"n":3059,"o":15.16,"t":"2026-10-07T19:45:00Z","v":279613,"vw":15.122095},{"c":15.13,"h":15.13,"l":15.13,"n":25,"o":15.13,"t":"2026-10-07T20:00:00Z","v":327919,"vw":15.13},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-10-08T08:00:00Z","v":100,"vw":15.03},{"c":14.95,"h":14.95,"l":14.95,"n":1,"o":14.95,"t":"2026-10-08T09:00:00Z","v":200,"vw":14.95},{"c":15.15,"h":15.16,"l":15.1,"n":20,"o":15.1,"t":"2026-10-08T11:00:00Z","v":22359,"vw":15.148881},{"c":15.36,"h":15.5,"l":15.03,"n":38,"o":15.15,"t":"2026-10-08T12:15:00Z","v":10274,"vw":15.429324},{"c":15.35,"h":15.35,"l":15.17,"n":42,"o":15.17,"t":"2026-10-08T12:30:00Z","v":2557,"vw":15.186364},{"c":15,"h":15.15,"l":15,"n":4,"o":15.15,"t":"2026-10-08T13:15:00Z","v":1257,"vw":15.115794},{"c":15.17,"h":15.26,"l":14.8,"n":480,"o":15,"t":"2026-10-08T13:30:00Z","v":71920,"vw":15.122151},{"c":15.28,"h":15.28,"l":15.085,"n":378,"o":15.16,"t":"2026-10-08T13:45:00Z","v":34023,"vw":15.164972},{"c":15.25,"h":15.37,"l":15.25,"n":370,"o":15.29,"t":"2026-10-08T14:00:00Z","v":32312,"vw":15.310237},{"c":15.195,"h":15.26,"l":15.155,"n":465,"o":15.245,"t":"2026-10-08T14:15:00Z","v":31874,"vw":15.211383},{"c":15.11,"h":15.21,"l":15.09,"n":313,"o":15.195,"t":"2026-10-08T14:30:00Z","v":19564,"vw":15.124087},{"c":15.03,"h":15.12,"l":15.005,"n":516,"o":15.11,"t":"2026-10-08T14:45:00Z","v":49297,"vw":15.063807},{"c":14.955,"h":15.1,"l":14.955,"n":473,"o":15.04,"t":"2026-10-08T15:00:00Z","v":31705,"vw":15.033492},{"c":14.98,"h":15.03,"l":14.93,"n":606,"o":14.955,"t":"2026-10-08T15:15:00Z","v":53483,"vw":14.983041},{"c":14.94,"h":14.99,"l":14.935,"n":306,"o":14.99,"t":"2026-10-08T15:30:00Z","v":20704,"vw":14.95181},{"c":14.975,"h":15,"l":14.935,"n":470,"o":14.95,"t":"2026-10-08T15:45:00Z","v":28175,"vw":14.97268},{"c":15.15,"h":15.21,"l":14.975,"n":570,"o":14.99,"t":"2026-10-08T16:00:00Z","v":44754,"vw":15.079469},{"c":15.135,"h":15.315,"l":15.115,"n":419,"o":15.15,"t":"2026-10-08T16:15:00Z","v":34855,"vw":15.201266},{"c":15.115,"h":15.17,"l":15.115,"n":343,"o":15.15,"t":"2026-10-08T16:30:00Z","v":20631,"vw":15.146758},{"c":15.27,"h":15.275,"l":15.13,"n":493,"o":15.13,"t":"2026-10-08T16:45:00Z","v":37674,"vw":15.182172},{"c":15.25,"h":15.26,"l":15.13,"n":390,"o":15.26,"t":"2026-10-08T17:00:00Z","v":24298,"vw":15.192111},{"c":15.2,"h":15.3,"l":15.17,"n":383,"o":15.25,"t":"2026-10-08T17:15:00Z","v":20046,"vw":15.246746},{"c":15.26,"h":15.26,"l":15.16,"n":401,"o":15.2,"t":"2026-10-08T17:30:00Z","v":20891,"vw":15.204021},{"c":15.22,"h":15.28,"l":15.185,"n":370,"o":15.26,"t":"2026-10-08T17:45:00Z","v":26802,"vw":15.246801},{"c":15.215,"h":15.22,"l":15.17,"n":416,"o":15.22,"t":"2026-10-08T18:00:00Z","v":23215,"vw":15.199093},{"c":15.24,"h":15.24,"l":15.17,"n":411,"o":15.21,"t":"2026-10-08T18:15:00Z","v":24574,"vw":15.200637},{"c":15.18,"h":15.24,"l":15.18,"n":417,"o":15.24,"t":"2026-10-08T18:30:00Z","v":24726,"vw":15.223111},{"c":15.18,"h":15.19,"l":15.12,"n":579,"o":15.18,"t":"2026-10-08T18:45:00Z","v":36513,"vw":15.162918},{"c":15.19,"h":15.21,"l":15.15,"n":530,"o":15.16,"t":"2026-10-08T19:00:00Z","v":28374,"vw":15.181186},{"c":15.2,"h":15.25,"l":15.175,"n":922,"o":15.185,"t":"2026-10-08T19:15:00Z","v":53196,"vw":15.207135},{"c":15.21,"h":15.25,"l":15.19,"n":1059,"o":15.2,"t":"2026-10-08T19:30:00Z","v":59728,"vw":15.214968},{"c":15.22,"h":15.26,"l":15.2,"n":2764,"o":15.201,"t":"2026-10-08T19:45:00Z","v":184922,"vw":15.227187},{"c":15.28,"h":15.28,"l":15.2,"n":23,"o":15.2,"t":"2026-10-08T20:00:00Z","v":753868,"vw":15.200014},{"c":15.37,"h":15.37,"l":15.25,"n":29,"o":15.25,"t":"2026-10-09T12:30:00Z","v":1914,"vw":15.26313},{"c":15.22,"h":15.23,"l":15.22,"n":18,"o":15.23,"t":"2026-10-09T12:45:00Z","v":569,"vw":15.227778},{"c":15.26,"h":15.26,"l":15.21,"n":7,"o":15.26,"t":"2026-10-09T13:00:00Z","v":990,"vw":15.250957},{"c":15.33,"h":15.33,"l":15.3,"n":6,"o":15.3,"t":"2026-10-09T13:15:00Z","v":508,"vw":15.31},{"c":15.305,"h":15.44,"l":15.21,"n":113,"o":15.4,"t":"2026-10-09T13:30:00Z","v":33562,"vw":15.385638},{"c":15.285,"h":15.43,"l":15.25,"n":239,"o":15.26,"t":"2026-10-09T13:45:00Z","v":18119,"vw":15.345695},{"c":15.27,"h":15.3,"l":15.24,"n":437,"o":15.28,"t":"2026-10-09T14:00:00Z","v":20997,"vw":15.261718},{"c":15.39,"h":15.39,"l":15.28,"n":575,"o":15.28,"t":"2026-10-09T14:15:00Z","v":34286,"vw":15.321133},{"c":15.37,"h":15.395,"l":15.2901,"n":369,"o":15.395,"t":"2026-10-09T14:30:00Z","v":19150,"vw":15.335302},{"c":15.39,"h":15.425,"l":15.365,"n":591,"o":15.37,"t":"2026-10-09T14:45:00Z","v":34818,"vw":15.392617},{"c":15.35,"h":15.39,"l":15.27,"n":603,"o":15.39,"t":"2026-10-09T15:00:00Z","v":42732,"vw":15.337814},{"c":15.41,"h":15.44,"l":15.36,"n":413,"o":15.36,"t":"2026-10-09T15:15:00Z","v":20727,"vw":15.408927},{"c":15.42,"h":15.47,"l":15.3935,"n":488,"o":15.43,"t":"2026-10-09T15:30:00Z","v":31329,"vw":15.433353},{"c":15.485,"h":15.5,"l":15.395,"n":402,"o":15.41,"t":"2026-10-09T15:45:00Z","v":22985,"vw":15.434439},{"c":15.51,"h":15.56,"l":15.45,"n":472,"o":15.47,"t":"2026-10-09T16:00:00Z","v":38224,"vw":15.510268},{"c":15.54,"h":15.54,"l":15.47,"n":230,"o":15.49,"t":"2026-10-09T16:15:00Z","v":14216,"vw":15.501683},{"c":15.53,"h":15.545,"l":15.505,"n":249,"o":15.54,"t":"2026-10-09T16:30:00Z","v":19856,"vw":15.523928},{"c":15.55,"h":15.5551,"l":15.53,"n":231,"o":15.53,"t":"2026-10-09T16:45:00Z","v":16097,"vw":15.544975},{"c":15.53,"h":15.56,"l":15.51,"n":424,"o":15.55,"t":"2026-10-09T17:00:00Z","v":27321,"vw":15.529103},{"c":15.55,"h":15.57,"l":15.5,"n":323,"o":15.52,"t":"2026-10-09T17:15:00Z","v":15051,"vw":15.530762},{"c":15.67,"h":15.67,"l":15.535,"n":367,"o":15.555,"t":"2026-10-09T17:30:00Z","v":28678,"vw":15.597404},{"c":15.65,"h":15.66,"l":15.625,"n":245,"o":15.66,"t":"2026-10-09T17:45:00Z","v":13929,"vw":15.647449},{"c":15.635,"h":15.6405,"l":15.58,"n":628,"o":15.64,"t":"2026-10-09T18:00:00Z","v":50486,"vw":15.615683},{"c":15.59,"h":15.645,"l":15.585,"n":932,"o":15.635,"t":"2026-10-09T18:15:00Z","v":58951,"vw":15.617749},{"c":15.63,"h":15.63,"l":15.585,"n":403,"o":15.59,"t":"2026-10-09T18:30:00Z","v":26520,"vw":15.598677},{"c":15.82,"h":15.82,"l":15.62,"n":911,"o":15.62,"t":"2026-10-09T18:45:00Z","v":62504,"vw":15.712686},{"c":15.795,"h":15.82,"l":15.765,"n":559,"o":15.81,"t":"2026-10-09T19:00:00Z","v":38439,"vw":15.787539},{"c":15.755,"h":15.79,"l":15.705,"n":701,"o":15.79,"t":"2026-10-09T19:15:00Z","v":45726,"vw":15.744002},{"c":15.67,"h":15.765,"l":15.66,"n":934,"o":15.755,"t":"2026-10-09T19:30:00Z","v":72420,"vw":15.728213},{"c":15.66,"h":15.7,"l":15.62,"n":3076,"o":15.675,"t":"2026-10-09T19:45:00Z","v":208170,"vw":15.665008},{"c":15.67,"h":15.67,"l":15.67,"n":35,"o":15.67,"t":"2026-10-09T20:00:00Z","v":219080,"vw":15.67},{"c":15.72,"h":15.72,"l":15.72,"n":10,"o":15.72,"t":"2026-10-12T12:30:00Z","v":414,"vw":15.72},{"c":15.58,"h":15.72,"l":15.12,"n":264,"o":15.59,"t":"2026-10-12T13:30:00Z","v":43284,"vw":15.583229},{"c":15.485,"h":15.61,"l":15.39,"n":351,"o":15.585,"t":"2026-10-12T13:45:00Z","v":33999,"vw":15.463166},{"c":15.45,"h":15.475,"l":15.355,"n":367,"o":15.46,"t":"2026-10-12T14:00:00Z","v":20369,"vw":15.424643},{"c":15.47,"h":15.5,"l":15.3725,"n":204,"o":15.43,"t":"2026-10-12T14:15:00Z","v":8689,"vw":15.442164},{"c":15.415,"h":15.47,"l":15.41,"n":287,"o":15.46,"t":"2026-10-12T14:30:00Z","v":13184,"vw":15.441696},{"c":15.51,"h":15.52,"l":15.435,"n":185,"o":15.44,"t":"2026-10-12T14:45:00Z","v":7625,"vw":15.472544},{"c":15.52,"h":15.545,"l":15.505,"n":172,"o":15.505,"t":"2026-10-12T15:00:00Z","v":5609,"vw":15.514837},{"c":15.62,"h":15.62,"l":15.5,"n":279,"o":15.5,"t":"2026-10-12T15:15:00Z","v":17571,"vw":15.544563},{"c":15.665,"h":15.665,"l":15.605,"n":335,"o":15.62,"t":"2026-10-12T15:30:00Z","v":18498,"vw":15.629008},{"c":15.62,"h":15.66,"l":15.62,"n":166,"o":15.66,"t":"2026-10-12T15:45:00Z","v":7382,"vw":15.639364},{"c":15.7599,"h":15.76,"l":15.61,"n":338,"o":15.61,"t":"2026-10-12T16:00:00Z","v":25017,"vw":15.679137},{"c":15.945,"h":15.945,"l":15.715,"n":395,"o":15.715,"t":"2026-10-12T16:15:00Z","v":55467,"vw":15.798674},{"c":15.92,"h":16.02,"l":15.9,"n":562,"o":15.945,"t":"2026-10-12T16:30:00Z","v":47314,"vw":15.963704},{"c":15.99,"h":15.995,"l":15.92,"n":222,"o":15.94,"t":"2026-10-12T16:45:00Z","v":15897,"vw":15.946301},{"c":16.045,"h":16.05,"l":15.975,"n":251,"o":16,"t":"2026-10-12T17:00:00Z","v":16060,"vw":16.006259},{"c":16.09,"h":16.1,"l":15.955,"n":499,"o":16.045,"t":"2026-10-12T17:15:00Z","v":30353,"vw":16.048138},{"c":16.205,"h":16.21,"l":16.1,"n":506,"o":16.1,"t":"2026-10-12T17:30:00Z","v":33901,"vw":16.180007},{"c":16.2,"h":16.22,"l":16.16,"n":282,"o":16.205,"t":"2026-10-12T17:45:00Z","v":15902,"vw":16.191194},{"c":16.16,"h":16.23,"l":16.14,"n":595,"o":16.2,"t":"2026-10-12T18:00:00Z","v":53592,"vw":16.175039},{"c":16.16,"h":16.19,"l":16.13,"n":263,"o":16.17,"t":"2026-10-12T18:15:00Z","v":13590,"vw":16.152198},{"c":16.18,"h":16.2,"l":16.16,"n":480,"o":16.16,"t":"2026-10-12T18:30:00Z","v":30592,"vw":16.179828},{"c":16.12,"h":16.17,"l":16.11,"n":577,"o":16.17,"t":"2026-10-12T18:45:00Z","v":34651,"vw":16.140261},{"c":16.19,"h":16.19,"l":16.13,"n":511,"o":16.13,"t":"2026-10-12T19:00:00Z","v":33125,"vw":16.1499},{"c":16.245,"h":16.3,"l":16.155,"n":1177,"o":16.19,"t":"2026-10-12T19:15:00Z","v":160054,"vw":16.232082},{"c":16.1,"h":16.28,"l":16.08,"n":1234,"o":16.245,"t":"2026-10-12T19:30:00Z","v":84358,"vw":16.206439},{"c":16.115,"h":16.1825,"l":16.04,"n":2739,"o":16.11,"t":"2026-10-12T19:45:00Z","v":260915,"vw":16.115644},{"c":16.1,"h":16.1,"l":16.1,"n":27,"o":16.1,"t":"2026-10-12T20:00:00Z","v":227892,"vw":16.1},{"c":16.16,"h":16.16,"l":16.16,"n":4,"o":16.16,"t":"2026-10-13T10:00:00Z","v":1778,"vw":16.16},{"c":16.11,"h":16.25,"l":16.11,"n":9,"o":16.25,"t":"2026-10-13T12:15:00Z","v":2066,"vw":16.13509},{"c":16.12,"h":16.12,"l":16.11,"n":5,"o":16.11,"t":"2026-10-13T12:30:00Z","v":2322,"vw":16.11407},{"c":16.11,"h":16.11,"l":16.11,"n":1,"o":16.11,"t":"2026-10-13T12:45:00Z","v":459,"vw":16.11},{"c":16.475,"h":16.5,"l":16.11,"n":300,"o":16.11,"t":"2026-10-13T13:30:00Z","v":67082,"vw":16.356836},{"c":16.3,"h":16.53,"l":16.21,"n":558,"o":16.455,"t":"2026-10-13T13:45:00Z","v":54780,"vw":16.36466},{"c":16.289,"h":16.315,"l":16.1925,"n":656,"o":16.315,"t":"2026-10-13T14:00:00Z","v":49376,"vw":16.257372},{"c":16.349,"h":16.37,"l":16.27,"n":483,"o":16.305,"t":"2026-10-13T14:15:00Z","v":25567,"vw":16.324956},{"c":16.245,"h":16.36,"l":16.23,"n":429,"o":16.36,"t":"2026-10-13T14:30:00Z","v":19878,"vw":16.279319},{"c":16.28,"h":16.39,"l":16.22,"n":450,"o":16.24,"t":"2026-10-13T14:45:00Z","v":27206,"vw":16.316401},{"c":16.275,"h":16.385,"l":16.27,"n":516,"o":16.28,"t":"2026-10-13T15:00:00Z","v":48474,"vw":16.330795},{"c":16.245,"h":16.33,"l":16.22,"n":382,"o":16.27,"t":"2026-10-13T15:15:00Z","v":23983,"vw":16.29548},{"c":16.17,"h":16.28,"l":16.085,"n":983,"o":16.245,"t":"2026-10-13T15:30:00Z","v":113613,"vw":16.231795},{"c":16.06,"h":16.18,"l":16.02,"n":1416,"o":16.14,"t":"2026-10-13T15:45:00Z","v":192840,"vw":16.099886},{"c":16.07,"h":16.125,"l":16.03,"n":557,"o":16.05,"t":"2026-10-13T16:00:00Z","v":34184,"vw":16.065456},{"c":16.125,"h":16.14,"l":16.075,"n":438,"o":16.08,"t":"2026-10-13T16:15:00Z","v":18066,"vw":16.0982},{"c":16.09,"h":16.13,"l":16.07,"n":472,"o":16.13,"t":"2026-10-13T16:30:00Z","v":28007,"vw":16.104191},{"c":16.07,"h":16.09,"l":16.03,"n":284,"o":16.06,"t":"2026-10-13T16:45:00Z","v":10722,"vw":16.069205},{"c":16.06,"h":16.08,"l":16.025,"n":557,"o":16.05,"t":"2026-10-13T17:00:00Z","v":35445,"vw":16.050389},{"c":16.035,"h":16.06,"l":16.02,"n":459,"o":16.05,"t":"2026-10-13T17:15:00Z","v":23333,"vw":16.038704},{"c":16.035,"h":16.075,"l":16.02,"n":495,"o":16.02,"t":"2026-10-13T17:30:00Z","v":19473,"vw":16.052571},{"c":15.92,"h":16.04,"l":15.9,"n":361,"o":16.02,"t":"2026-10-13T17:45:00Z","v":16107,"vw":15.955195},{"c":15.94,"h":15.99,"l":15.91,"n":520,"o":15.93,"t":"2026-10-13T18:00:00Z","v":20863,"vw":15.948731},{"c":15.995,"h":16.01,"l":15.91,"n":478,"o":15.94,"t":"2026-10-13T18:15:00Z","v":22957,"vw":15.963418},{"c":16.02,"h":16.06,"l":15.95,"n":519,"o":15.98,"t":"2026-10-13T18:30:00Z","v":23747,"vw":15.999576},{"c":16.04,"h":16.04,"l":15.985,"n":548,"o":16.015,"t":"2026-10-13T18:45:00Z","v":28893,"vw":16.00921},{"c":16.005,"h":16.03,"l":15.99,"n":552,"o":16.03,"t":"2026-10-13T19:00:00Z","v":24923,"vw":16.009269},{"c":16.055,"h":16.06,"l":16,"n":729,"o":16.01,"t":"2026-10-13T19:15:00Z","v":32968,"vw":16.028074},{"c":16.05,"h":16.06,"l":16.005,"n":977,"o":16.05,"t":"2026-10-13T19:30:00Z","v":65330,"vw":16.033609},{"c":16.07,"h":16.18,"l":16.01,"n":3654,"o":16.05,"t":"2026-10-13T19:45:00Z","v":425692,"vw":16.079833},{"c":16.1,"h":16.1,"l":16.1,"n":15,"o":16.1,"t":"2026-10-13T20:00:00Z","v":228816,"vw":16.1},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-13T23:00:00Z","v":3000,"vw":16.25},{"c":16.11,"h":16.12,"l":16.11,"n":6,"o":16.12,"t":"2026-10-14T09:45:00Z","v":2751,"vw":16.116634},{"c":16.11,"h":16.11,"l":16.11,"n":2,"o":16.11,"t":"2026-10-14T10:00:00Z","v":926,"vw":16.11},{"c":15.8,"h":15.86,"l":15.8,"n":3,"o":15.86,"t":"2026-10-14T13:00:00Z","v":600,"vw":15.829167},{"c":15.915,"h":16.02,"l":15.69,"n":311,"o":15.83,"t":"2026-10-14T13:30:00Z","v":30019,"vw":15.8408},{"c":15.78,"h":15.915,"l":15.77,"n":242,"o":15.915,"t":"2026-10-14T13:45:00Z","v":19591,"vw":15.843891},{"c":15.5706,"h":15.77,"l":15.5,"n":760,"o":15.77,"t":"2026-10-14T14:00:00Z","v":81396,"vw":15.605618},{"c":15.545,"h":15.605,"l":15.49,"n":438,"o":15.58,"t":"2026-10-14T14:15:00Z","v":34474,"vw":15.550229},{"c":15.61,"h":15.61,"l":15.5,"n":518,"o":15.54,"t":"2026-10-14T14:30:00Z","v":29910,"vw":15.558496},{"c":15.45,"h":15.59,"l":15.45,"n":707,"o":15.59,"t":"2026-10-14T14:45:00Z","v":74776,"vw":15.559825},{"c":15.415,"h":15.5,"l":15.415,"n":415,"o":15.47,"t":"2026-10-14T15:00:00Z","v":20878,"vw":15.473327},{"c":15.4,"h":15.415,"l":15.3,"n":612,"o":15.415,"t":"2026-10-14T15:15:00Z","v":42865,"vw":15.349533},{"c":15.29,"h":15.405,"l":15.24,"n":551,"o":15.405,"t":"2026-10-14T15:30:00Z","v":36499,"vw":15.308684},{"c":15.38,"h":15.4,"l":15.29,"n":696,"o":15.29,"t":"2026-10-14T15:45:00Z","v":71976,"vw":15.377894},{"c":15.37,"h":15.475,"l":15.36,"n":631,"o":15.365,"t":"2026-10-14T16:00:00Z","v":43842,"vw":15.409789},{"c":15.33,"h":15.38,"l":15.27,"n":561,"o":15.38,"t":"2026-10-14T16:15:00Z","v":38855,"vw":15.323377},{"c":15.46,"h":15.475,"l":15.265,"n":581,"o":15.325,"t":"2026-10-14T16:30:00Z","v":34370,"vw":15.335738},{"c":15.44,"h":15.555,"l":15.395,"n":685,"o":15.46,"t":"2026-10-14T16:45:00Z","v":49927,"vw":15.472274},{"c":15.42,"h":15.48,"l":15.415,"n":435,"o":15.45,"t":"2026-10-14T17:00:00Z","v":24779,"vw":15.440374},{"c":15.435,"h":15.5,"l":15.4,"n":540,"o":15.42,"t":"2026-10-14T17:15:00Z","v":31820,"vw":15.451698},{"c":15.47,"h":15.53,"l":15.44,"n":464,"o":15.44,"t":"2026-10-14T17:30:00Z","v":26952,"vw":15.479626},{"c":15.41,"h":15.48,"l":15.38,"n":426,"o":15.48,"t":"2026-10-14T17:45:00Z","v":25231,"vw":15.422016},{"c":15.43,"h":15.45,"l":15.33,"n":699,"o":15.405,"t":"2026-10-14T18:00:00Z","v":41335,"vw":15.400368},{"c":15.47,"h":15.51,"l":15.41,"n":515,"o":15.43,"t":"2026-10-14T18:15:00Z","v":28326,"vw":15.462879},{"c":15.365,"h":15.455,"l":15.35,"n":444,"o":15.455,"t":"2026-10-14T18:30:00Z","v":26854,"vw":15.404414},{"c":15.43,"h":15.435,"l":15.345,"n":634,"o":15.365,"t":"2026-10-14T18:45:00Z","v":37390,"vw":15.377973},{"c":15.406,"h":15.48,"l":15.405,"n":788,"o":15.425,"t":"2026-10-14T19:00:00Z","v":54918,"vw":15.440964},{"c":15.48,"h":15.56,"l":15.44,"n":801,"o":15.44,"t":"2026-10-14T19:15:00Z","v":58480,"vw":15.50042},{"c":13.335,"h":15.52,"l":13.14,"n":13419,"o":15.49,"t":"2026-10-14T19:30:00Z","v":2090626,"vw":14.335784},{"c":13.01,"h":13.5999,"l":12.5401,"n":16637,"o":13.3394,"t":"2026-10-14T19:45:00Z","v":2495190,"vw":12.900229},{"c":13.02,"h":13.15,"l":13,"n":120,"o":13.02,"t":"2026-10-14T20:00:00Z","v":239343,"vw":13.022586},{"c":12.94,"h":12.94,"l":12.81,"n":19,"o":12.81,"t":"2026-10-14T21:15:00Z","v":1192,"vw":12.870403},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-14T22:00:00Z","v":200,"vw":13},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-10-14T22:15:00Z","v":110,"vw":13.01},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-10-14T22:30:00Z","v":600,"vw":13.01},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-14T23:15:00Z","v":200,"vw":12.78},{"c":12.78,"h":12.95,"l":12.78,"n":9,"o":12.95,"t":"2026-10-14T23:30:00Z","v":1503,"vw":12.919746},{"c":13.04,"h":13.04,"l":13.04,"n":1,"o":13.04,"t":"2026-10-15T08:00:00Z","v":574,"vw":13.04},{"c":13.08,"h":13.08,"l":13.08,"n":1,"o":13.08,"t":"2026-10-15T11:00:00Z","v":605,"vw":13.08},{"c":12.31,"h":13.05,"l":12.31,"n":2,"o":13.05,"t":"2026-10-15T11:15:00Z","v":707,"vw":12.945332},{"c":13,"h":13.05,"l":13,"n":15,"o":13.05,"t":"2026-10-15T12:45:00Z","v":1157,"vw":13.040476},{"c":12.8206,"h":13,"l":12.8206,"n":17,"o":13,"t":"2026-10-15T13:15:00Z","v":2762,"vw":12.867519},{"c":13.1201,"h":13.42,"l":12.8,"n":1539,"o":12.85,"t":"2026-10-15T13:30:00Z","v":198772,"vw":13.203868},{"c":13.14,"h":13.26,"l":12.99,"n":2385,"o":13.12,"t":"2026-10-15T13:45:00Z","v":195407,"vw":13.112851},{"c":13.24,"h":13.3,"l":13.07,"n":1788,"o":13.14,"t":"2026-10-15T14:00:00Z","v":140328,"vw":13.182916},{"c":13.45,"h":13.45,"l":13.19,"n":1165,"o":13.24,"t":"2026-10-15T14:15:00Z","v":91038,"vw":13.309704},{"c":13.63,"h":13.75,"l":13.45,"n":1680,"o":13.45,"t":"2026-10-15T14:30:00Z","v":138470,"vw":13.60215},{"c":13.65,"h":13.65,"l":13.5,"n":1257,"o":13.625,"t":"2026-10-15T14:45:00Z","v":99576,"vw":13.563621},{"c":13.68,"h":13.78,"l":13.64,"n":1169,"o":13.66,"t":"2026-10-15T15:00:00Z","v":89862,"vw":13.70138},{"c":13.66,"h":13.805,"l":13.65,"n":1389,"o":13.68,"t":"2026-10-15T15:15:00Z","v":115595,"vw":13.734938},{"c":13.84,"h":13.865,"l":13.67,"n":1182,"o":13.67,"t":"2026-10-15T15:30:00Z","v":134135,"vw":13.808023},{"c":13.735,"h":13.87,"l":13.735,"n":789,"o":13.845,"t":"2026-10-15T15:45:00Z","v":55580,"vw":13.820899},{"c":13.71,"h":13.74,"l":13.685,"n":773,"o":13.73,"t":"2026-10-15T16:00:00Z","v":58155,"vw":13.71706},{"c":13.675,"h":13.73,"l":13.555,"n":962,"o":13.715,"t":"2026-10-15T16:15:00Z","v":71784,"vw":13.662733},{"c":13.635,"h":13.68,"l":13.575,"n":708,"o":13.675,"t":"2026-10-15T16:30:00Z","v":45175,"vw":13.631245},{"c":13.64,"h":13.69,"l":13.62,"n":771,"o":13.635,"t":"2026-10-15T16:45:00Z","v":43886,"vw":13.659626},{"c":13.755,"h":13.77,"l":13.64,"n":638,"o":13.65,"t":"2026-10-15T17:00:00Z","v":46373,"vw":13.673292},{"c":13.77,"h":13.86,"l":13.76,"n":709,"o":13.76,"t":"2026-10-15T17:15:00Z","v":41177,"vw":13.799645},{"c":13.775,"h":13.8,"l":13.73,"n":917,"o":13.775,"t":"2026-10-15T17:30:00Z","v":61989,"vw":13.766677},{"c":13.8,"h":13.81,"l":13.755,"n":630,"o":13.775,"t":"2026-10-15T17:45:00Z","v":46762,"vw":13.780775},{"c":13.45,"h":13.795,"l":13.45,"n":1108,"o":13.795,"t":"2026-10-15T18:00:00Z","v":103143,"vw":13.658079},{"c":13.435,"h":13.48,"l":13.365,"n":758,"o":13.47,"t":"2026-10-15T18:15:00Z","v":56308,"vw":13.429023},{"c":13.39,"h":13.4999,"l":13.3806,"n":778,"o":13.425,"t":"2026-10-15T18:30:00Z","v":57161,"vw":13.419173},{"c":13.365,"h":13.45,"l":13.365,"n":827,"o":13.39,"t":"2026-10-15T18:45:00Z","v":48961,"vw":13.408203},{"c":13.435,"h":13.435,"l":13.35,"n":826,"o":13.365,"t":"2026-10-15T19:00:00Z","v":58558,"vw":13.398583},{"c":13.64,"h":13.67,"l":13.43,"n":1350,"o":13.43,"t":"2026-10-15T19:15:00Z","v":103469,"vw":13.57169},{"c":13.5,"h":13.715,"l":13.485,"n":3053,"o":13.64,"t":"2026-10-15T19:30:00Z","v":287185,"vw":13.623658},{"c":13.24,"h":13.5,"l":13.185,"n":6101,"o":13.5,"t":"2026-10-15T19:45:00Z","v":667061,"vw":13.295331},{"c":13.23,"h":13.23,"l":13.23,"n":18,"o":13.23,"t":"2026-10-15T20:00:00Z","v":225372,"vw":13.23},{"c":13.23,"h":13.23,"l":13.23,"n":1,"o":13.23,"t":"2026-10-15T20:15:00Z","v":9561,"vw":13.23},{"c":13.324,"h":13.324,"l":13.324,"n":2,"o":13.324,"t":"2026-10-16T12:45:00Z","v":200,"vw":13.324},{"c":13.3109,"h":13.3269,"l":13.1997,"n":23,"o":13.324,"t":"2026-10-16T13:00:00Z","v":1772,"vw":13.278669},{"c":13.3249,"h":13.3249,"l":13.2893,"n":4,"o":13.2893,"t":"2026-10-16T13:15:00Z","v":500,"vw":13.31722},{"c":13.34,"h":13.63,"l":13.15,"n":407,"o":13.63,"t":"2026-10-16T13:30:00Z","v":70325,"vw":13.426366},{"c":13.4,"h":13.67,"l":13.371,"n":883,"o":13.385,"t":"2026-10-16T13:45:00Z","v":207109,"vw":13.528193},{"c":13.285,"h":13.51,"l":13.27,"n":2217,"o":13.42,"t":"2026-10-16T14:00:00Z","v":262565,"vw":13.39236},{"c":13.345,"h":13.4,"l":13.26,"n":666,"o":13.305,"t":"2026-10-16T14:15:00Z","v":54600,"vw":13.298678},{"c":13.34,"h":13.37,"l":13.265,"n":675,"o":13.35,"t":"2026-10-16T14:30:00Z","v":68009,"vw":13.325273},{"c":13.25,"h":13.38,"l":13.24,"n":849,"o":13.3422,"t":"2026-10-16T14:45:00Z","v":54613,"vw":13.299702},{"c":13.4,"h":13.43,"l":13.25,"n":399,"o":13.25,"t":"2026-10-16T15:00:00Z","v":13609,"vw":13.364395},{"c":13.39,"h":13.44,"l":13.365,"n":633,"o":13.41,"t":"2026-10-16T15:15:00Z","v":27019,"vw":13.405945},{"c":13.27,"h":13.37,"l":13.195,"n":1002,"o":13.37,"t":"2026-10-16T15:30:00Z","v":84347,"vw":13.276412},{"c":13.4,"h":13.535,"l":13.27,"n":1297,"o":13.295,"t":"2026-10-16T15:45:00Z","v":151139,"vw":13.410779},{"c":13.505,"h":13.54,"l":13.325,"n":1047,"o":13.41,"t":"2026-10-16T16:00:00Z","v":67321,"vw":13.437702},{"c":13.425,"h":13.54,"l":13.42,"n":722,"o":13.51,"t":"2026-10-16T16:15:00Z","v":36988,"vw":13.508186},{"c":13.355,"h":13.41,"l":13.32,"n":546,"o":13.41,"t":"2026-10-16T16:30:00Z","v":22136,"vw":13.354763},{"c":13.375,"h":13.4,"l":13.34,"n":591,"o":13.355,"t":"2026-10-16T16:45:00Z","v":32172,"vw":13.361938},{"c":13.27,"h":13.375,"l":13.26,"n":984,"o":13.375,"t":"2026-10-16T17:00:00Z","v":69755,"vw":13.312749},{"c":13.24,"h":13.28,"l":13.105,"n":648,"o":13.265,"t":"2026-10-16T17:15:00Z","v":44691,"vw":13.210241},{"c":13.17,"h":13.24,"l":13.05,"n":698,"o":13.24,"t":"2026-10-16T17:30:00Z","v":35823,"vw":13.143656},{"c":13.07,"h":13.165,"l":13,"n":753,"o":13.165,"t":"2026-10-16T17:45:00Z","v":48012,"vw":13.067501},{"c":13.1,"h":13.105,"l":13.03,"n":575,"o":13.06,"t":"2026-10-16T18:00:00Z","v":39512,"vw":13.062228},{"c":13.115,"h":13.18,"l":13.1,"n":706,"o":13.12,"t":"2026-10-16T18:15:00Z","v":47805,"vw":13.150149},{"c":13.17,"h":13.17,"l":13.04,"n":814,"o":13.12,"t":"2026-10-16T18:30:00Z","v":40971,"vw":13.097975},{"c":13.13,"h":13.165,"l":13.045,"n":667,"o":13.16,"t":"2026-10-16T18:45:00Z","v":30492,"vw":13.109699},{"c":13.125,"h":13.14,"l":13.08,"n":923,"o":13.12,"t":"2026-10-16T19:00:00Z","v":50776,"vw":13.103654},{"c":13.19,"h":13.21,"l":13.11,"n":1057,"o":13.125,"t":"2026-10-16T19:15:00Z","v":55423,"vw":13.161712},{"c":13.16,"h":13.22,"l":13.135,"n":1368,"o":13.2,"t":"2026-10-16T19:30:00Z","v":86992,"vw":13.180462},{"c":13.265,"h":13.3099,"l":13.135,"n":3077,"o":13.15,"t":"2026-10-16T19:45:00Z","v":241160,"vw":13.24893},{"c":13.26,"h":13.26,"l":13.26,"n":27,"o":13.26,"t":"2026-10-16T20:00:00Z","v":333202,"vw":13.26},{"c":13.26,"h":13.26,"l":13.26,"n":1,"o":13.26,"t":"2026-10-16T20:15:00Z","v":19122,"vw":13.26},{"c":13.28,"h":13.28,"l":13.28,"n":7,"o":13.28,"t":"2026-10-19T11:15:00Z","v":400,"vw":13.28},{"c":13.045,"h":13.41,"l":13,"n":357,"o":13.24,"t":"2026-10-19T13:30:00Z","v":39588,"vw":13.124425},{"c":12.905,"h":13.09,"l":12.865,"n":474,"o":13.045,"t":"2026-10-19T13:45:00Z","v":50307,"vw":13.012266},{"c":13.01,"h":13.02,"l":12.895,"n":402,"o":12.895,"t":"2026-10-19T14:00:00Z","v":52907,"vw":12.922041},{"c":12.985,"h":13.02,"l":12.885,"n":332,"o":12.99,"t":"2026-10-19T14:15:00Z","v":25686,"vw":12.947686},{"c":12.93,"h":13.02,"l":12.92,"n":310,"o":12.985,"t":"2026-10-19T14:30:00Z","v":24211,"vw":12.957804},{"c":12.89,"h":12.92,"l":12.8,"n":440,"o":12.92,"t":"2026-10-19T14:45:00Z","v":36055,"vw":12.866989},{"c":12.955,"h":12.955,"l":12.89,"n":142,"o":12.89,"t":"2026-10-19T15:00:00Z","v":7219,"vw":12.934228},{"c":12.94,"h":12.9899,"l":12.92,"n":287,"o":12.96,"t":"2026-10-19T15:15:00Z","v":18286,"vw":12.946319},{"c":12.961,"h":12.99,"l":12.875,"n":434,"o":12.93,"t":"2026-10-19T15:30:00Z","v":26816,"vw":12.903832},{"c":12.955,"h":12.97,"l":12.94,"n":250,"o":12.96,"t":"2026-10-19T15:45:00Z","v":11771,"vw":12.960837},{"c":12.86,"h":12.96,"l":12.845,"n":242,"o":12.96,"t":"2026-10-19T16:00:00Z","v":12956,"vw":12.87563},{"c":12.84,"h":12.86,"l":12.82,"n":272,"o":12.86,"t":"2026-10-19T16:15:00Z","v":14545,"vw":12.833958},{"c":12.84,"h":12.851,"l":12.81,"n":287,"o":12.84,"t":"2026-10-19T16:30:00Z","v":17123,"vw":12.825774},{"c":12.78,"h":12.82,"l":12.74,"n":292,"o":12.82,"t":"2026-10-19T16:45:00Z","v":31041,"vw":12.753779},{"c":12.77,"h":12.79,"l":12.735,"n":296,"o":12.78,"t":"2026-10-19T17:00:00Z","v":19632,"vw":12.766919},{"c":12.73,"h":12.79,"l":12.72,"n":235,"o":12.78,"t":"2026-10-19T17:15:00Z","v":19350,"vw":12.749408},{"c":12.72,"h":12.73,"l":12.71,"n":275,"o":12.73,"t":"2026-10-19T17:30:00Z","v":18027,"vw":12.719983},{"c":12.74,"h":12.761,"l":12.71,"n":363,"o":12.72,"t":"2026-10-19T17:45:00Z","v":32444,"vw":12.727158},{"c":12.74,"h":12.76,"l":12.73,"n":299,"o":12.74,"t":"2026-10-19T18:00:00Z","v":18628,"vw":12.744678},{"c":12.79,"h":12.82,"l":12.75,"n":335,"o":12.75,"t":"2026-10-19T18:15:00Z","v":20896,"vw":12.778049},{"c":12.75,"h":12.8,"l":12.735,"n":271,"o":12.8,"t":"2026-10-19T18:30:00Z","v":14969,"vw":12.764809},{"c":12.785,"h":12.79,"l":12.74,"n":335,"o":12.76,"t":"2026-10-19T18:45:00Z","v":18343,"vw":12.76379},{"c":12.715,"h":12.79,"l":12.69,"n":666,"o":12.785,"t":"2026-10-19T19:00:00Z","v":59394,"vw":12.75597},{"c":12.81,"h":12.81,"l":12.71,"n":470,"o":12.715,"t":"2026-10-19T19:15:00Z","v":43384,"vw":12.750937},{"c":12.81,"h":12.86,"l":12.79,"n":858,"o":12.8,"t":"2026-10-19T19:30:00Z","v":59939,"vw":12.824878},{"c":12.65,"h":12.81,"l":12.61,"n":1979,"o":12.8,"t":"2026-10-19T19:45:00Z","v":119360,"vw":12.672924},{"c":12.58,"h":12.71,"l":12.58,"n":30,"o":12.66,"t":"2026-10-19T20:00:00Z","v":211833,"vw":12.660468},{"c":12.66,"h":12.66,"l":12.66,"n":2,"o":12.66,"t":"2026-10-19T20:15:00Z","v":39254,"vw":12.66},{"c":12.65,"h":12.66,"l":12.61,"n":36,"o":12.65,"t":"2026-10-20T11:15:00Z","v":4913,"vw":12.650988},{"c":12.685,"h":12.8,"l":12.46,"n":474,"o":12.57,"t":"2026-10-20T13:30:00Z","v":47277,"vw":12.623723},{"c":13.04,"h":13.09,"l":12.64,"n":500,"o":12.79,"t":"2026-10-20T13:45:00Z","v":50427,"vw":12.884117},{"c":12.99,"h":13.2,"l":12.985,"n":348,"o":13.03,"t":"2026-10-20T14:00:00Z","v":17126,"vw":13.080176},{"c":13.16,"h":13.16,"l":12.915,"n":351,"o":12.99,"t":"2026-10-20T14:15:00Z","v":31826,"vw":12.96906},{"c":13.08,"h":13.18,"l":13.03,"n":548,"o":13.18,"t":"2026-10-20T14:30:00Z","v":57897,"vw":13.091982},{"c":13.04,"h":13.09,"l":12.95,"n":493,"o":13.08,"t":"2026-10-20T14:45:00Z","v":22540,"vw":13.006505},{"c":12.86,"h":13.08,"l":12.84,"n":415,"o":13.045,"t":"2026-10-20T15:00:00Z","v":20240,"vw":12.97709},{"c":12.86,"h":12.89,"l":12.805,"n":279,"o":12.86,"t":"2026-10-20T15:15:00Z","v":14681,"vw":12.842031},{"c":12.835,"h":12.87,"l":12.775,"n":315,"o":12.84,"t":"2026-10-20T15:30:00Z","v":16832,"vw":12.812106},{"c":12.905,"h":12.9547,"l":12.82,"n":356,"o":12.835,"t":"2026-10-20T15:45:00Z","v":20639,"vw":12.887329},{"c":12.83,"h":12.9,"l":12.795,"n":429,"o":12.9,"t":"2026-10-20T16:00:00Z","v":32172,"vw":12.837279},{"c":12.77,"h":12.86,"l":12.745,"n":267,"o":12.845,"t":"2026-10-20T16:15:00Z","v":17577,"vw":12.7938},{"c":12.74,"h":12.79,"l":12.74,"n":315,"o":12.77,"t":"2026-10-20T16:30:00Z","v":16406,"vw":12.773765},{"c":12.74,"h":12.76,"l":12.72,"n":419,"o":12.73,"t":"2026-10-20T16:45:00Z","v":24267,"vw":12.739657},{"c":12.75,"h":12.75,"l":12.735,"n":264,"o":12.74,"t":"2026-10-20T17:00:00Z","v":16096,"vw":12.744373},{"c":12.78,"h":12.78,"l":12.73,"n":408,"o":12.735,"t":"2026-10-20T17:15:00Z","v":31364,"vw":12.762192},{"c":12.845,"h":12.88,"l":12.77,"n":456,"o":12.77,"t":"2026-10-20T17:30:00Z","v":32789,"vw":12.838137},{"c":12.72,"h":12.83,"l":12.72,"n":312,"o":12.81,"t":"2026-10-20T17:45:00Z","v":15459,"vw":12.780639},{"c":12.73,"h":12.745,"l":12.705,"n":329,"o":12.73,"t":"2026-10-20T18:00:00Z","v":23413,"vw":12.730315},{"c":12.71,"h":12.7925,"l":12.7,"n":366,"o":12.75,"t":"2026-10-20T18:15:00Z","v":20011,"vw":12.741152},{"c":12.69,"h":12.73,"l":12.69,"n":447,"o":12.73,"t":"2026-10-20T18:30:00Z","v":24466,"vw":12.709659},{"c":12.78,"h":12.8,"l":12.685,"n":475,"o":12.69,"t":"2026-10-20T18:45:00Z","v":26180,"vw":12.722087},{"c":12.79,"h":12.8,"l":12.77,"n":386,"o":12.78,"t":"2026-10-20T19:00:00Z","v":17796,"vw":12.787241},{"c":12.845,"h":12.91,"l":12.79,"n":935,"o":12.79,"t":"2026-10-20T19:15:00Z","v":61955,"vw":12.847431},{"c":12.85,"h":12.86,"l":12.8,"n":957,"o":12.845,"t":"2026-10-20T19:30:00Z","v":52642,"vw":12.823064},{"c":12.71,"h":12.92,"l":12.71,"n":3267,"o":12.85,"t":"2026-10-20T19:45:00Z","v":347426,"vw":12.794513},{"c":12.77,"h":12.77,"l":12.72,"n":25,"o":12.72,"t":"2026-10-20T20:00:00Z","v":241891,"vw":12.720508},{"c":12.81,"h":12.81,"l":12.81,"n":17,"o":12.81,"t":"2026-10-21T13:00:00Z","v":330,"vw":12.81},{"c":12.65,"h":12.895,"l":12.56,"n":198,"o":12.8,"t":"2026-10-21T13:30:00Z","v":50503,"vw":12.777695},{"c":12.705,"h":12.82,"l":12.61,"n":240,"o":12.73,"t":"2026-10-21T13:45:00Z","v":20120,"vw":12.720964},{"c":12.45,"h":12.705,"l":12.45,"n":376,"o":12.6884,"t":"2026-10-21T14:00:00Z","v":23648,"vw":12.542942},{"c":12.445,"h":12.53,"l":12.42,"n":401,"o":12.42,"t":"2026-10-21T14:15:00Z","v":21816,"vw":12.453288},{"c":12.49,"h":12.51,"l":12.445,"n":367,"o":12.445,"t":"2026-10-21T14:30:00Z","v":13020,"vw":12.475837},{"c":12.41,"h":12.485,"l":12.41,"n":429,"o":12.48,"t":"2026-10-21T14:45:00Z","v":11813,"vw":12.454234},{"c":12.36,"h":12.455,"l":12.36,"n":408,"o":12.39,"t":"2026-10-21T15:00:00Z","v":15594,"vw":12.405036},{"c":12.5,"h":12.5,"l":12.32,"n":426,"o":12.355,"t":"2026-10-21T15:15:00Z","v":19992,"vw":12.401456},{"c":12.45,"h":12.52,"l":12.45,"n":407,"o":12.49,"t":"2026-10-21T15:30:00Z","v":21660,"vw":12.497676},{"c":12.6,"h":12.6,"l":12.45,"n":536,"o":12.45,"t":"2026-10-21T15:45:00Z","v":33844,"vw":12.504507},{"c":12.66,"h":12.66,"l":12.542,"n":447,"o":12.58,"t":"2026-10-21T16:00:00Z","v":28530,"vw":12.573899},{"c":12.645,"h":12.69,"l":12.63,"n":327,"o":12.66,"t":"2026-10-21T16:15:00Z","v":14337,"vw":12.663299},{"c":12.69,"h":12.74,"l":12.6,"n":603,"o":12.645,"t":"2026-10-21T16:30:00Z","v":32212,"vw":12.645961},{"c":12.635,"h":12.67,"l":12.63,"n":244,"o":12.66,"t":"2026-10-21T16:45:00Z","v":13886,"vw":12.65106},{"c":12.555,"h":12.65,"l":12.54,"n":375,"o":12.62,"t":"2026-10-21T17:00:00Z","v":19022,"vw":12.608209},{"c":12.57,"h":12.58,"l":12.55,"n":215,"o":12.55,"t":"2026-10-21T17:15:00Z","v":6263,"vw":12.563833},{"c":12.58,"h":12.62,"l":12.55,"n":371,"o":12.56,"t":"2026-10-21T17:30:00Z","v":36387,"vw":12.570927},{"c":12.51,"h":12.58,"l":12.51,"n":419,"o":12.58,"t":"2026-10-21T17:45:00Z","v":16795,"vw":12.571352},{"c":12.505,"h":12.54,"l":12.47,"n":624,"o":12.49,"t":"2026-10-21T18:00:00Z","v":21522,"vw":12.493754},{"c":12.49,"h":12.53,"l":12.45,"n":390,"o":12.51,"t":"2026-10-21T18:15:00Z","v":14736,"vw":12.475993},{"c":12.59,"h":12.61,"l":12.48,"n":385,"o":12.49,"t":"2026-10-21T18:30:00Z","v":15827,"vw":12.5353},{"c":12.535,"h":12.655,"l":12.53,"n":609,"o":12.585,"t":"2026-10-21T18:45:00Z","v":25343,"vw":12.612335},{"c":12.41,"h":12.535,"l":12.3837,"n":630,"o":12.535,"t":"2026-10-21T19:00:00Z","v":27210,"vw":12.454336},{"c":12.529,"h":12.529,"l":12.41,"n":525,"o":12.41,"t":"2026-10-21T19:15:00Z","v":22727,"vw":12.465692},{"c":12.52,"h":12.54,"l":12.49,"n":791,"o":12.525,"t":"2026-10-21T19:30:00Z","v":41592,"vw":12.514483},{"c":12.465,"h":12.53,"l":12.44,"n":2070,"o":12.52,"t":"2026-10-21T19:45:00Z","v":128791,"vw":12.473212},{"c":12.43,"h":12.48,"l":12.39,"n":42,"o":12.47,"t":"2026-10-21T20:00:00Z","v":294141,"vw":12.469942},{"c":12.47,"h":12.47,"l":12.47,"n":1,"o":12.47,"t":"2026-10-21T20:45:00Z","v":263,"vw":12.47},{"c":12.34,"h":12.34,"l":12.34,"n":5,"o":12.34,"t":"2026-10-22T13:15:00Z","v":200,"vw":12.34},{"c":12.42,"h":12.5,"l":12.125,"n":362,"o":12.33,"t":"2026-10-22T13:30:00Z","v":44790,"vw":12.366524},{"c":12.535,"h":12.57,"l":12.4,"n":318,"o":12.45,"t":"2026-10-22T13:45:00Z","v":25432,"vw":12.512673},{"c":12.455,"h":12.58,"l":12.44,"n":420,"o":12.535,"t":"2026-10-22T14:00:00Z","v":41133,"vw":12.523889},{"c":12.285,"h":12.45,"l":12.26,"n":300,"o":12.45,"t":"2026-10-22T14:15:00Z","v":13275,"vw":12.363705},{"c":12.325,"h":12.35,"l":12.275,"n":424,"o":12.31,"t":"2026-10-22T14:30:00Z","v":23404,"vw":12.313766},{"c":12.36,"h":12.39,"l":12.32,"n":261,"o":12.34,"t":"2026-10-22T14:45:00Z","v":12144,"vw":12.348423},{"c":12.31,"h":12.3638,"l":12.275,"n":321,"o":12.36,"t":"2026-10-22T15:00:00Z","v":12958,"vw":12.319483},{"c":12.35,"h":12.385,"l":12.315,"n":239,"o":12.32,"t":"2026-10-22T15:15:00Z","v":10703,"vw":12.364524},{"c":12.4,"h":12.43,"l":12.345,"n":417,"o":12.345,"t":"2026-10-22T15:30:00Z","v":16644,"vw":12.385525},{"c":12.545,"h":12.545,"l":12.405,"n":456,"o":12.405,"t":"2026-10-22T15:45:00Z","v":25535,"vw":12.484686},{"c":12.5,"h":12.56,"l":12.5,"n":413,"o":12.54,"t":"2026-10-22T16:00:00Z","v":29918,"vw":12.541758},{"c":12.515,"h":12.55,"l":12.5,"n":345,"o":12.5,"t":"2026-10-22T16:15:00Z","v":15442,"vw":12.52224},{"c":12.5,"h":12.52,"l":12.46,"n":386,"o":12.515,"t":"2026-10-22T16:30:00Z","v":14442,"vw":12.48387},{"c":12.59,"h":12.59,"l":12.47,"n":436,"o":12.51,"t":"2026-10-22T16:45:00Z","v":27833,"vw":12.552114},{"c":12.57,"h":12.63,"l":12.54,"n":333,"o":12.62,"t":"2026-10-22T17:00:00Z","v":16978,"vw":12.581386},{"c":12.68,"h":12.72,"l":12.59,"n":521,"o":12.59,"t":"2026-10-22T17:15:00Z","v":29312,"vw":12.663104},{"c":12.655,"h":12.67,"l":12.64,"n":353,"o":12.67,"t":"2026-10-22T17:30:00Z","v":13673,"vw":12.653652},{"c":12.64,"h":12.68,"l":12.63,"n":351,"o":12.66,"t":"2026-10-22T17:45:00Z","v":13138,"vw":12.656945},{"c":12.73,"h":12.73,"l":12.63,"n":481,"o":12.64,"t":"2026-10-22T18:00:00Z","v":16910,"vw":12.676979},{"c":12.77,"h":12.82,"l":12.73,"n":640,"o":12.73,"t":"2026-10-22T18:15:00Z","v":37153,"vw":12.784548},{"c":12.74,"h":12.78,"l":12.72,"n":409,"o":12.78,"t":"2026-10-22T18:30:00Z","v":18429,"vw":12.74582},{"c":12.74,"h":12.775,"l":12.72,"n":574,"o":12.73,"t":"2026-10-22T18:45:00Z","v":20735,"vw":12.749224},{"c":12.75,"h":12.805,"l":12.71,"n":974,"o":12.745,"t":"2026-10-22T19:00:00Z","v":78876,"vw":12.753827},{"c":12.75,"h":12.78,"l":12.68,"n":767,"o":12.75,"t":"2026-10-22T19:15:00Z","v":50230,"vw":12.735297},{"c":12.75,"h":12.79,"l":12.7,"n":971,"o":12.77,"t":"2026-10-22T19:30:00Z","v":47640,"vw":12.750556},{"c":12.76,"h":12.81,"l":12.695,"n":2119,"o":12.75,"t":"2026-10-22T19:45:00Z","v":142117,"vw":12.764108},{"c":12.76,"h":12.76,"l":12.76,"n":18,"o":12.76,"t":"2026-10-22T20:00:00Z","v":224078,"vw":12.76}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":22.88222942044882,"iv":1.6291099989002025,"gamma":0.040008697082276064,"theta":-0.023798686199446705,"vega":0.008357767823950622,"rho":0.0011993748294461032,"breakevenPct":82.2666882480315},{"delta":0.2,"premium":0.43124531047253784,"strike":18.906132761813446,"iv":1.30036162002099,"gamma":0.06804247931422873,"theta":-0.02266745343160598,"vega":0.01003828759731862,"rho":0.0016469639390224713,"breakevenPct":51.546850096285155},{"delta":0.25,"premium":0.516265024489862,"strike":17.141173700088157,"iv":1.1574369486513947,"gamma":0.07696292824831964,"theta":-0.02211275237104064,"vega":0.010951017658772835,"rho":0.002080995147594727,"breakevenPct":38.38118122710047},{"delta":0.3,"premium":0.5949979628342673,"strike":16.45653945361507,"iv":1.079680377395943,"gamma":0.0910018447792128,"theta":-0.02121848741868681,"vega":0.011392751228188728,"rho":0.002517447693302647,"breakevenPct":33.632738373427394},{"delta":0.35,"premium":0.6737309011786725,"strike":15.771905207141979,"iv":1.0019238061404911,"gamma":0.10504076131010597,"theta":-0.02032422246633298,"vega":0.011834484797604622,"rho":0.002953900239010567,"breakevenPct":28.884295519754325},{"delta":0.4,"premium":0.7524638395230778,"strike":15.087270960668889,"iv":0.9241672348850394,"gamma":0.11907967784099915,"theta":-0.01942995751397915,"vega":0.012276218367020515,"rho":0.0033903527847184882,"breakevenPct":24.13585266608125},{"delta":0.45,"premium":0.8311967778674831,"strike":14.402636714195799,"iv":0.8464106636295876,"gamma":0.13311859437189233,"theta":-0.018535692561625322,"vega":0.01271795193643641,"rho":0.0038268053304264084,"breakevenPct":19.387409812408176},{"delta":0.5,"premium":0.9099297162118885,"strike":13.718002467722709,"iv":0.7686540923741357,"gamma":0.14715751090278548,"theta":-0.017641427609271492,"vega":0.013159685505852302,"rho":0.0042632578761343295,"breakevenPct":14.638966958735104},{"delta":0.55,"premium":0.9886626545562938,"strike":13.03336822124962,"iv":0.6908975211186839,"gamma":0.16119642743367868,"theta":-0.016747162656917662,"vega":0.013601419075268194,"rho":0.00469971042184225,"breakevenPct":9.890524105062028},{"delta":0.6,"premium":1.2007309920076543,"strike":12.332521119991496,"iv":0.6638236036018643,"gamma":0.1672295796584345,"theta":-0.016049376496773998,"vega":0.01365904789856526,"rho":0.005034257788190643,"breakevenPct":6.059969529773906},{"delta":0.65,"premium":1.8829436632327283,"strike":11.574507040852524,"iv":0.8154581358697801,"gamma":0.1450341837911784,"theta":-0.01604438003451254,"vega":0.012362312680708476,"rho":0.005009484651664599,"breakevenPct":5.465914608818601},{"delta":0.7,"premium":2.5651563344578006,"strike":10.816492961713555,"iv":0.9670926681376956,"gamma":0.12283878792392236,"theta":-0.016039383572251077,"vega":0.011065577462851696,"rho":0.004984711515138555,"breakevenPct":4.871859687863295},{"delta":0.75,"premium":3.2473690056828746,"strike":10.058478882574583,"iv":1.1187272004056112,"gamma":0.10064339205666628,"theta":-0.01603438710998962,"vega":0.009768842244994913,"rho":0.004959938378612511,"breakevenPct":4.277804766907988},{"delta":0.8,"premium":3.929581676907948,"strike":9.300464803435613,"iv":1.270361732673527,"gamma":0.07844799618941017,"theta":-0.01602939064772816,"vega":0.00847210702713813,"rho":0.004935165242086466,"breakevenPct":3.6837498459526823},{"delta":0.85,"premium":4.611794348133021,"strike":8.542450724296643,"iv":1.4219962649414426,"gamma":0.056252600322154137,"theta":-0.016024394185466702,"vega":0.007175371809281349,"rho":0.004910392105560423,"breakevenPct":3.089694924997377},{"delta":0.9,"premium":5.294007019358094,"strike":7.7844366451576725,"iv":1.5736307972093582,"gamma":0.034057204454898043,"theta":-0.016019397723205243,"vega":0.005878636591424567,"rho":0.004885618969034378,"breakevenPct":2.495640004042071}],"put":[{"delta":0.1,"premium":0.9094502956281272,"strike":5.86125739070318,"iv":3.4845279236398636,"gamma":0.014903682295961437,"theta":-0.03605639259683978,"vega":0.006217099094167844,"rho":-0.0017362795163729545,"breakevenPct":61.19273436461557},{"delta":0.15,"premium":0.873999173207644,"strike":8.09412251054327,"iv":2.3224621287982017,"gamma":0.03203329574727465,"theta":-0.03240890756811871,"vega":0.008324420997312147,"rho":-0.0022211084148661105,"breakevenPct":43.415961306147125},{"delta":0.2,"premium":0.5993682214760128,"strike":10.129916372305297,"iv":1.2387230267297487,"gamma":0.06230603443142732,"theta":-0.020877454514762594,"vega":0.00991110566914245,"rho":-0.0025221632894230385,"breakevenPct":25.30918377093038},{"delta":0.25,"premium":0.8173333179242187,"strike":10.703508731379523,"iv":1.2209778605318424,"gamma":0.06963758466583503,"theta":-0.022431797565400882,"vega":0.010900673513009232,"rho":-0.0032007977370352757,"breakevenPct":22.522136258187274},{"delta":0.3,"premium":1.0352984143724246,"strike":11.27710109045375,"iv":1.2032326943339362,"gamma":0.07696913490024275,"theta":-0.02398614061603917,"vega":0.011890241356876016,"rho":-0.0038794321846475134,"breakevenPct":19.735088745444166},{"delta":0.35,"premium":1.2532635108206307,"strike":11.850693449527975,"iv":1.18548752813603,"gamma":0.08430068513465046,"theta":-0.02554048366667746,"vega":0.0128798092007428,"rho":-0.004558066632259751,"breakevenPct":16.94804123270106},{"delta":0.4,"premium":1.4712286072688368,"strike":12.424285808602201,"iv":1.1677423619381235,"gamma":0.09163223536905818,"theta":-0.027094826717315747,"vega":0.013869377044609586,"rho":-0.005236701079871989,"breakevenPct":14.160993719957952},{"delta":0.45,"premium":1.775730622617535,"strike":12.959551037695892,"iv":1.1506208386277001,"gamma":0.09315146124523507,"theta":-0.02667501058873359,"vega":0.013889707750952987,"rho":-0.00598452771833672,"breakevenPct":12.352504584025418},{"delta":0.5,"premium":2.093392630241423,"strike":13.488987717069039,"iv":1.1335941550190598,"gamma":0.09378678526048286,"theta":-0.02595497670478611,"vega":0.013762642947903431,"rho":-0.006742876671539388,"breakevenPct":10.69282847313781},{"delta":0.55,"premium":2.4110546378653113,"strike":14.018424396442185,"iv":1.1165674714104192,"gamma":0.09442210927573062,"theta":-0.02523494282083863,"vega":0.013635578144853876,"rho":-0.007501225624742057,"breakevenPct":9.0331523622502},{"delta":0.6,"premium":2.7287166454891993,"strike":14.547861075815332,"iv":1.0995407878017789,"gamma":0.0950574332909784,"theta":-0.02451490893689115,"vega":0.01350851334180432,"rho":-0.008259574577944724,"breakevenPct":7.373476251362595},{"delta":0.65,"premium":3.1024048096192383,"strike":15.12191048764195,"iv":1.087574749498998,"gamma":0.09434676018704076,"theta":-0.023641549766199067,"vega":0.013248830995323983,"rho":-0.009061620379774612,"breakevenPct":5.80324703743956},{"delta":0.7,"premium":3.80380761523046,"strike":15.95691382765531,"iv":1.10521002004008,"gamma":0.08576292585170342,"theta":-0.021871342685370745,"vega":0.012213426853707417,"rho":-0.010119262816725358,"breakevenPct":4.756220905761365},{"delta":0.75,"premium":4.505210420841683,"strike":16.79191716766867,"iv":1.1228452905811623,"gamma":0.07717909151636607,"theta":-0.02010113560454242,"vega":0.011178022712090849,"rho":-0.011176905253676105,"breakevenPct":3.7091947740831683},{"delta":0.8,"premium":5.452973404291387,"strike":17.867680629470197,"iv":1.165355994914551,"gamma":0.0670252957659481,"theta":-0.018433724469358773,"vega":0.010046521846862971,"rho":-0.012428885152020178,"breakevenPct":2.7060562290062045},{"delta":0.85,"premium":8.597359574224864,"strike":21.097359574224864,"iv":1.4270325271614464,"gamma":0.045956036608645806,"theta":-0.01824388699777441,"vega":0.008355575345371093,"rho":-0.015414862096811555,"breakevenPct":2.0376175548589326}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":22.88222942044882,"iv":1.6291099989002025,"gamma":0.040008697082276064,"theta":-0.023798686199446705,"vega":0.008357767823950622,"rho":0.0011993748294461032,"breakevenPct":82.2666882480315},{"delta":0.2,"premium":0.43124531047253784,"strike":18.906132761813446,"iv":1.30036162002099,"gamma":0.06804247931422873,"theta":-0.02266745343160598,"vega":0.01003828759731862,"rho":0.0016469639390224713,"breakevenPct":51.546850096285155},{"delta":0.25,"premium":0.516265024489862,"strike":17.141173700088157,"iv":1.1574369486513947,"gamma":0.07696292824831964,"theta":-0.02211275237104064,"vega":0.010951017658772835,"rho":0.002080995147594727,"breakevenPct":38.38118122710047},{"delta":0.3,"premium":0.5949979628342673,"strike":16.45653945361507,"iv":1.079680377395943,"gamma":0.0910018447792128,"theta":-0.02121848741868681,"vega":0.011392751228188728,"rho":0.002517447693302647,"breakevenPct":33.632738373427394},{"delta":0.35,"premium":0.6737309011786725,"strike":15.771905207141979,"iv":1.0019238061404911,"gamma":0.10504076131010597,"theta":-0.02032422246633298,"vega":0.011834484797604622,"rho":0.002953900239010567,"breakevenPct":28.884295519754325},{"delta":0.4,"premium":0.7524638395230778,"strike":15.087270960668889,"iv":0.9241672348850394,"gamma":0.11907967784099915,"theta":-0.01942995751397915,"vega":0.012276218367020515,"rho":0.0033903527847184882,"breakevenPct":24.13585266608125},{"delta":0.45,"premium":0.8311967778674831,"strike":14.402636714195799,"iv":0.8464106636295876,"gamma":0.13311859437189233,"theta":-0.018535692561625322,"vega":0.01271795193643641,"rho":0.0038268053304264084,"breakevenPct":19.387409812408176},{"delta":0.5,"premium":0.9099297162118885,"strike":13.718002467722709,"iv":0.7686540923741357,"gamma":0.14715751090278548,"theta":-0.017641427609271492,"vega":0.013159685505852302,"rho":0.0042632578761343295,"breakevenPct":14.638966958735104},{"delta":0.55,"premium":0.9886626545562938,"strike":13.03336822124962,"iv":0.6908975211186839,"gamma":0.16119642743367868,"theta":-0.016747162656917662,"vega":0.013601419075268194,"rho":0.00469971042184225,"breakevenPct":9.890524105062028},{"delta":0.6,"premium":1.2007309920076543,"strike":12.332521119991496,"iv":0.6638236036018643,"gamma":0.1672295796584345,"theta":-0.016049376496773998,"vega":0.01365904789856526,"rho":0.005034257788190643,"breakevenPct":6.059969529773906},{"delta":0.65,"premium":1.8829436632327283,"strike":11.574507040852524,"iv":0.8154581358697801,"gamma":0.1450341837911784,"theta":-0.01604438003451254,"vega":0.012362312680708476,"rho":0.005009484651664599,"breakevenPct":5.465914608818601},{"delta":0.7,"premium":2.5651563344578006,"strike":10.816492961713555,"iv":0.9670926681376956,"gamma":0.12283878792392236,"theta":-0.016039383572251077,"vega":0.011065577462851696,"rho":0.004984711515138555,"breakevenPct":4.871859687863295},{"delta":0.75,"premium":3.2473690056828746,"strike":10.058478882574583,"iv":1.1187272004056112,"gamma":0.10064339205666628,"theta":-0.01603438710998962,"vega":0.009768842244994913,"rho":0.004959938378612511,"breakevenPct":4.277804766907988},{"delta":0.8,"premium":3.929581676907948,"strike":9.300464803435613,"iv":1.270361732673527,"gamma":0.07844799618941017,"theta":-0.01602939064772816,"vega":0.00847210702713813,"rho":0.004935165242086466,"breakevenPct":3.6837498459526823},{"delta":0.85,"premium":4.611794348133021,"strike":8.542450724296643,"iv":1.4219962649414426,"gamma":0.056252600322154137,"theta":-0.016024394185466702,"vega":0.007175371809281349,"rho":0.004910392105560423,"breakevenPct":3.089694924997377},{"delta":0.9,"premium":5.294007019358094,"strike":7.7844366451576725,"iv":1.5736307972093582,"gamma":0.034057204454898043,"theta":-0.016019397723205243,"vega":0.005878636591424567,"rho":0.004885618969034378,"breakevenPct":2.495640004042071}],"put":[{"delta":0.1,"premium":0.9094502956281272,"strike":5.86125739070318,"iv":3.4845279236398636,"gamma":0.014903682295961437,"theta":-0.03605639259683978,"vega":0.006217099094167844,"rho":-0.0017362795163729545,"breakevenPct":61.19273436461557},{"delta":0.15,"premium":0.873999173207644,"strike":8.09412251054327,"iv":2.3224621287982017,"gamma":0.03203329574727465,"theta":-0.03240890756811871,"vega":0.008324420997312147,"rho":-0.0022211084148661105,"breakevenPct":43.415961306147125},{"delta":0.2,"premium":0.5993682214760128,"strike":10.129916372305297,"iv":1.2387230267297487,"gamma":0.06230603443142732,"theta":-0.020877454514762594,"vega":0.00991110566914245,"rho":-0.0025221632894230385,"breakevenPct":25.30918377093038},{"delta":0.25,"premium":0.8173333179242187,"strike":10.703508731379523,"iv":1.2209778605318424,"gamma":0.06963758466583503,"theta":-0.022431797565400882,"vega":0.010900673513009232,"rho":-0.0032007977370352757,"breakevenPct":22.522136258187274},{"delta":0.3,"premium":1.0352984143724246,"strike":11.27710109045375,"iv":1.2032326943339362,"gamma":0.07696913490024275,"theta":-0.02398614061603917,"vega":0.011890241356876016,"rho":-0.0038794321846475134,"breakevenPct":19.735088745444166},{"delta":0.35,"premium":1.2532635108206307,"strike":11.850693449527975,"iv":1.18548752813603,"gamma":0.08430068513465046,"theta":-0.02554048366667746,"vega":0.0128798092007428,"rho":-0.004558066632259751,"breakevenPct":16.94804123270106},{"delta":0.4,"premium":1.4712286072688368,"strike":12.424285808602201,"iv":1.1677423619381235,"gamma":0.09163223536905818,"theta":-0.027094826717315747,"vega":0.013869377044609586,"rho":-0.005236701079871989,"breakevenPct":14.160993719957952},{"delta":0.45,"premium":1.775730622617535,"strike":12.959551037695892,"iv":1.1506208386277001,"gamma":0.09315146124523507,"theta":-0.02667501058873359,"vega":0.013889707750952987,"rho":-0.00598452771833672,"breakevenPct":12.352504584025418},{"delta":0.5,"premium":2.093392630241423,"strike":13.488987717069039,"iv":1.1335941550190598,"gamma":0.09378678526048286,"theta":-0.02595497670478611,"vega":0.013762642947903431,"rho":-0.006742876671539388,"breakevenPct":10.69282847313781},{"delta":0.55,"premium":2.4110546378653113,"strike":14.018424396442185,"iv":1.1165674714104192,"gamma":0.09442210927573062,"theta":-0.02523494282083863,"vega":0.013635578144853876,"rho":-0.007501225624742057,"breakevenPct":9.0331523622502},{"delta":0.6,"premium":2.7287166454891993,"strike":14.547861075815332,"iv":1.0995407878017789,"gamma":0.0950574332909784,"theta":-0.02451490893689115,"vega":0.01350851334180432,"rho":-0.008259574577944724,"breakevenPct":7.373476251362595},{"delta":0.65,"premium":3.1024048096192383,"strike":15.12191048764195,"iv":1.087574749498998,"gamma":0.09434676018704076,"theta":-0.023641549766199067,"vega":0.013248830995323983,"rho":-0.009061620379774612,"breakevenPct":5.80324703743956},{"delta":0.7,"premium":3.80380761523046,"strike":15.95691382765531,"iv":1.10521002004008,"gamma":0.08576292585170342,"theta":-0.021871342685370745,"vega":0.012213426853707417,"rho":-0.010119262816725358,"breakevenPct":4.756220905761365},{"delta":0.75,"premium":4.505210420841683,"strike":16.79191716766867,"iv":1.1228452905811623,"gamma":0.07717909151636607,"theta":-0.02010113560454242,"vega":0.011178022712090849,"rho":-0.011176905253676105,"breakevenPct":3.7091947740831683},{"delta":0.8,"premium":5.452973404291387,"strike":17.867680629470197,"iv":1.165355994914551,"gamma":0.0670252957659481,"theta":-0.018433724469358773,"vega":0.010046521846862971,"rho":-0.012428885152020178,"breakevenPct":2.7060562290062045},{"delta":0.85,"premium":8.597359574224864,"strike":21.097359574224864,"iv":1.4270325271614464,"gamma":0.045956036608645806,"theta":-0.01824388699777441,"vega":0.008355575345371093,"rho":-0.015414862096811555,"breakevenPct":2.0376175548589326}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}