{"symbol":"REF","url":"https://intraalpha.com/companies/REF","capturedAt":"2026-10-22T16:34:44.453Z","state":"ready","quote":{"symbol":"REF","last_price":14.89,"prev_close":13.99,"regular_close":14.8676,"change":0.9,"change_pct":6.4332,"regular_change":0.8776,"regular_change_pct":6.2731,"extended_change":0.0224,"extended_change_pct":0.1507,"bid":14.86,"ask":14.92,"bid_size":600,"ask_size":200,"volume":76314,"vwap":14.514241,"open":13.89,"high":14.92,"low":13.89,"close":14.8676,"trade_count":1310,"last_trade_at":"2026-10-22T16:34:36.063602272Z","last_quote_at":"2026-10-22T16:34:30.002537639Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:34:39.477469453-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"REF","fetched_at":"2026-10-22T16:34:44.000914+00:00","name":"Reformation Inc.","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"APPAREL RETAIL","country":"USA","description":"Reformation Inc. manufactures and sells sustainable women's clothing and accessories in the United States and Internationally. The company is headquartered in Vernon, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":826520000,"ebitda":30848000,"pe_ratio":69.95,"peg_ratio":null,"book_value":7.57,"dividend_per_share":null,"dividend_yield":null,"eps":0.2,"revenue_ttm":563473000,"gross_profit_ttm":345358000,"profit_margin":0.0205,"operating_margin_ttm":0.124,"return_on_assets_ttm":0,"return_on_equity_ttm":0,"quarterly_earnings_growth":0.769,"quarterly_revenue_growth":0.241,"analyst_target_price":19.25,"analyst_number":2,"beta":null,"fifty_two_week_high":17.26,"fifty_two_week_low":11.85,"fifty_day_ma":13.97,"two_hundred_day_ma":14.26,"shares_outstanding":59079000,"forward_pe":20.45,"price_to_sales":1.467,"price_to_book":1.956,"ev_to_revenue":1.944,"ev_to_ebitda":24.33},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:34:44.000914+00:00"},"optionObservedAt":"2026-10-22T16:32:17.744Z","bars":[{"c":13.455,"h":13.64,"l":13.455,"n":6,"o":13.64,"t":"2026-10-15T13:30:00Z","v":1960,"vw":13.545322},{"c":13.2273,"h":13.5,"l":13.2273,"n":12,"o":13.5,"t":"2026-10-15T13:45:00Z","v":1353,"vw":13.475209},{"c":13.465,"h":13.87,"l":13.465,"n":9,"o":13.465,"t":"2026-10-15T13:50:00Z","v":2315,"vw":13.483227},{"c":13.7,"h":13.7,"l":13.7,"n":6,"o":13.7,"t":"2026-10-15T13:55:00Z","v":106,"vw":13.7},{"c":13.75,"h":13.91,"l":13.7,"n":31,"o":13.75,"t":"2026-10-15T14:00:00Z","v":2537,"vw":13.802881},{"c":13.79,"h":13.84,"l":13.715,"n":142,"o":13.79,"t":"2026-10-15T14:05:00Z","v":8897,"vw":13.785926},{"c":14.05,"h":14.05,"l":13.8175,"n":161,"o":13.82,"t":"2026-10-15T14:10:00Z","v":7847,"vw":13.923462},{"c":14.055,"h":14.055,"l":14.055,"n":1,"o":14.055,"t":"2026-10-15T14:15:00Z","v":100,"vw":14.055},{"c":13.95,"h":13.95,"l":13.95,"n":2,"o":13.95,"t":"2026-10-15T14:20:00Z","v":101,"vw":13.95},{"c":14.005,"h":14.09,"l":14.005,"n":97,"o":14.025,"t":"2026-10-15T14:25:00Z","v":8584,"vw":14.028539},{"c":14.18,"h":14.22,"l":14.13,"n":74,"o":14.13,"t":"2026-10-15T14:30:00Z","v":8376,"vw":14.159745},{"c":14.2048,"h":14.255,"l":14.2,"n":13,"o":14.2,"t":"2026-10-15T14:35:00Z","v":780,"vw":14.225973},{"c":14.255,"h":14.255,"l":14.255,"n":19,"o":14.255,"t":"2026-10-15T14:40:00Z","v":674,"vw":14.255},{"c":14.255,"h":14.255,"l":14.255,"n":4,"o":14.255,"t":"2026-10-15T14:45:00Z","v":2361,"vw":14.255},{"c":14.39,"h":14.415,"l":14.255,"n":107,"o":14.255,"t":"2026-10-15T14:50:00Z","v":7388,"vw":14.349859},{"c":14.5,"h":14.505,"l":14.3959,"n":87,"o":14.4,"t":"2026-10-15T14:55:00Z","v":9907,"vw":14.458026},{"c":14.4925,"h":14.505,"l":14.41,"n":16,"o":14.505,"t":"2026-10-15T15:00:00Z","v":1221,"vw":14.484114},{"c":14.43,"h":14.45,"l":14.41,"n":44,"o":14.45,"t":"2026-10-15T15:05:00Z","v":2508,"vw":14.431087},{"c":14.39,"h":14.4,"l":14.39,"n":14,"o":14.4,"t":"2026-10-15T15:10:00Z","v":621,"vw":14.393333},{"c":14.37,"h":14.37,"l":14.34,"n":33,"o":14.36,"t":"2026-10-15T15:15:00Z","v":4988,"vw":14.359333},{"c":14.445,"h":14.48,"l":14.36,"n":124,"o":14.37,"t":"2026-10-15T15:20:00Z","v":8273,"vw":14.394506},{"c":14.4074,"h":14.51,"l":14.35,"n":120,"o":14.48,"t":"2026-10-15T15:25:00Z","v":9844,"vw":14.444319},{"c":14.27,"h":14.355,"l":14.27,"n":27,"o":14.355,"t":"2026-10-15T15:30:00Z","v":1570,"vw":14.339046},{"c":14.34,"h":14.35,"l":14.34,"n":8,"o":14.34,"t":"2026-10-15T15:35:00Z","v":787,"vw":14.345714},{"c":14.315,"h":14.34,"l":14.315,"n":19,"o":14.34,"t":"2026-10-15T15:40:00Z","v":540,"vw":14.3275},{"c":14.31,"h":14.315,"l":14.24,"n":33,"o":14.315,"t":"2026-10-15T15:45:00Z","v":2447,"vw":14.28022},{"c":14.28,"h":14.28,"l":14.265,"n":6,"o":14.265,"t":"2026-10-15T15:50:00Z","v":344,"vw":14.274146},{"c":14.37,"h":14.37,"l":14.28,"n":61,"o":14.28,"t":"2026-10-15T15:55:00Z","v":7268,"vw":14.314343},{"c":14.43,"h":14.45,"l":14.42,"n":22,"o":14.42,"t":"2026-10-15T16:00:00Z","v":1116,"vw":14.437778},{"c":14.42,"h":14.43,"l":14.375,"n":70,"o":14.415,"t":"2026-10-15T16:05:00Z","v":4853,"vw":14.400156},{"c":14.45,"h":14.47,"l":14.425,"n":25,"o":14.425,"t":"2026-10-15T16:10:00Z","v":1907,"vw":14.442442},{"c":14.41,"h":14.445,"l":14.41,"n":27,"o":14.445,"t":"2026-10-15T16:15:00Z","v":1400,"vw":14.429583},{"c":14.415,"h":14.415,"l":14.415,"n":2,"o":14.415,"t":"2026-10-15T16:20:00Z","v":102,"vw":14.415},{"c":14.405,"h":14.405,"l":14.405,"n":4,"o":14.405,"t":"2026-10-15T16:25:00Z","v":923,"vw":14.405},{"c":14.47,"h":14.47,"l":14.42,"n":80,"o":14.42,"t":"2026-10-15T16:30:00Z","v":6196,"vw":14.449406},{"c":14.43,"h":14.47,"l":14.42,"n":85,"o":14.45,"t":"2026-10-15T16:35:00Z","v":4740,"vw":14.449203},{"c":14.455,"h":14.455,"l":14.43,"n":53,"o":14.44,"t":"2026-10-15T16:40:00Z","v":2290,"vw":14.446791},{"c":14.455,"h":14.455,"l":14.455,"n":5,"o":14.455,"t":"2026-10-15T16:50:00Z","v":214,"vw":14.455},{"c":14.52,"h":14.52,"l":14.46,"n":22,"o":14.48,"t":"2026-10-15T16:55:00Z","v":1763,"vw":14.493667},{"c":14.44,"h":14.51,"l":14.44,"n":32,"o":14.51,"t":"2026-10-15T17:00:00Z","v":1711,"vw":14.456},{"c":14.49,"h":14.5,"l":14.47,"n":40,"o":14.47,"t":"2026-10-15T17:05:00Z","v":2720,"vw":14.489782},{"c":14.47,"h":14.5,"l":14.4675,"n":63,"o":14.49,"t":"2026-10-15T17:10:00Z","v":5145,"vw":14.489674},{"c":14.49,"h":14.51,"l":14.47,"n":53,"o":14.47,"t":"2026-10-15T17:15:00Z","v":2595,"vw":14.492473},{"c":14.5,"h":14.53,"l":14.45,"n":124,"o":14.49,"t":"2026-10-15T17:20:00Z","v":12946,"vw":14.493226},{"c":14.43,"h":14.51,"l":14.43,"n":71,"o":14.5,"t":"2026-10-15T17:25:00Z","v":4851,"vw":14.487585},{"c":14.41,"h":14.42,"l":14.41,"n":10,"o":14.42,"t":"2026-10-15T17:30:00Z","v":607,"vw":14.4125},{"c":14.4,"h":14.4,"l":14.4,"n":3,"o":14.4,"t":"2026-10-15T17:35:00Z","v":120,"vw":14.4},{"c":14.4,"h":14.4499,"l":14.4,"n":6,"o":14.4,"t":"2026-10-15T17:40:00Z","v":424,"vw":14.412754},{"c":14.4,"h":14.43,"l":14.36,"n":44,"o":14.395,"t":"2026-10-15T17:45:00Z","v":2555,"vw":14.411737},{"c":14.4547,"h":14.4547,"l":14.36,"n":40,"o":14.4,"t":"2026-10-15T17:50:00Z","v":2869,"vw":14.429598},{"c":14.42,"h":14.4581,"l":14.4036,"n":80,"o":14.4036,"t":"2026-10-15T17:55:00Z","v":7793,"vw":14.428974},{"c":14.47,"h":14.47,"l":14.445,"n":14,"o":14.445,"t":"2026-10-15T18:00:00Z","v":415,"vw":14.45317},{"c":14.37,"h":14.44,"l":14.37,"n":96,"o":14.43,"t":"2026-10-15T18:05:00Z","v":10335,"vw":14.418266},{"c":14.33,"h":14.36,"l":14.31,"n":54,"o":14.36,"t":"2026-10-15T18:10:00Z","v":3335,"vw":14.350781},{"c":14.3,"h":14.355,"l":14.3,"n":185,"o":14.355,"t":"2026-10-15T18:15:00Z","v":9534,"vw":14.32193},{"c":14.36,"h":14.36,"l":14.35,"n":29,"o":14.35,"t":"2026-10-15T18:20:00Z","v":947,"vw":14.353311},{"c":14.37,"h":14.37,"l":14.37,"n":3,"o":14.37,"t":"2026-10-15T18:25:00Z","v":113,"vw":14.37},{"c":14.37,"h":14.375,"l":14.37,"n":23,"o":14.37,"t":"2026-10-15T18:30:00Z","v":1713,"vw":14.371224},{"c":14.38,"h":14.41,"l":14.34,"n":97,"o":14.39,"t":"2026-10-15T18:35:00Z","v":5657,"vw":14.390502},{"c":14.375,"h":14.4,"l":14.35,"n":76,"o":14.395,"t":"2026-10-15T18:40:00Z","v":5179,"vw":14.382059},{"c":14.36,"h":14.38,"l":14.34,"n":75,"o":14.38,"t":"2026-10-15T18:45:00Z","v":6898,"vw":14.365844},{"c":14.315,"h":14.375,"l":14.3,"n":57,"o":14.375,"t":"2026-10-15T18:50:00Z","v":3815,"vw":14.338096},{"c":14.3,"h":14.32,"l":14.3,"n":21,"o":14.32,"t":"2026-10-15T18:55:00Z","v":808,"vw":14.306667},{"c":14.64,"h":14.665,"l":14.27,"n":319,"o":14.3,"t":"2026-10-15T19:00:00Z","v":44670,"vw":14.537648},{"c":14.69,"h":14.69,"l":14.64,"n":39,"o":14.65,"t":"2026-10-15T19:05:00Z","v":4693,"vw":14.64801},{"c":14.625,"h":14.66,"l":14.62,"n":36,"o":14.66,"t":"2026-10-15T19:10:00Z","v":2464,"vw":14.63489},{"c":14.625,"h":14.625,"l":14.625,"n":15,"o":14.625,"t":"2026-10-15T19:15:00Z","v":756,"vw":14.625},{"c":14.625,"h":14.625,"l":14.625,"n":11,"o":14.625,"t":"2026-10-15T19:20:00Z","v":481,"vw":14.625},{"c":14.54,"h":14.65,"l":14.505,"n":103,"o":14.65,"t":"2026-10-15T19:25:00Z","v":5794,"vw":14.577814},{"c":14.51,"h":14.56,"l":14.5,"n":51,"o":14.515,"t":"2026-10-15T19:30:00Z","v":2452,"vw":14.521219},{"c":14.495,"h":14.5,"l":14.4775,"n":18,"o":14.495,"t":"2026-10-15T19:35:00Z","v":958,"vw":14.493},{"c":14.5,"h":14.56,"l":14.48,"n":99,"o":14.495,"t":"2026-10-15T19:40:00Z","v":7919,"vw":14.51297},{"c":14.5,"h":14.53,"l":14.5,"n":101,"o":14.5,"t":"2026-10-15T19:45:00Z","v":7931,"vw":14.520384},{"c":14.47,"h":14.5,"l":14.44,"n":93,"o":14.47,"t":"2026-10-15T19:50:00Z","v":5466,"vw":14.473495},{"c":14.45,"h":14.5,"l":14.41,"n":635,"o":14.48,"t":"2026-10-15T19:55:00Z","v":53197,"vw":14.466698},{"c":14.45,"h":14.45,"l":14.45,"n":6,"o":14.45,"t":"2026-10-15T20:00:00Z","v":55843,"vw":14.45},{"c":14.4501,"h":14.6,"l":14.45,"n":16,"o":14.6,"t":"2026-10-16T13:30:00Z","v":2902,"vw":14.583152},{"c":14.455,"h":14.455,"l":14.455,"n":3,"o":14.455,"t":"2026-10-16T13:35:00Z","v":130,"vw":14.455},{"c":14.49,"h":14.655,"l":14.2792,"n":22,"o":14.2792,"t":"2026-10-16T13:40:00Z","v":1312,"vw":14.454265},{"c":14.5,"h":14.5,"l":14.34,"n":23,"o":14.49,"t":"2026-10-16T13:45:00Z","v":974,"vw":14.460625},{"c":14.34,"h":14.36,"l":14.34,"n":5,"o":14.36,"t":"2026-10-16T13:50:00Z","v":224,"vw":14.35},{"c":14.46,"h":14.46,"l":14.46,"n":8,"o":14.46,"t":"2026-10-16T13:55:00Z","v":337,"vw":14.46},{"c":14.46,"h":14.56,"l":14.46,"n":27,"o":14.56,"t":"2026-10-16T14:00:00Z","v":1354,"vw":14.495907},{"c":14.44,"h":14.525,"l":14.44,"n":20,"o":14.45,"t":"2026-10-16T14:05:00Z","v":730,"vw":14.4725},{"c":14.37,"h":14.46,"l":14.32,"n":43,"o":14.45,"t":"2026-10-16T14:10:00Z","v":3917,"vw":14.422677},{"c":14.3,"h":14.3,"l":14.3,"n":6,"o":14.3,"t":"2026-10-16T14:15:00Z","v":112,"vw":14.3},{"c":14.28,"h":14.29,"l":14.28,"n":9,"o":14.29,"t":"2026-10-16T14:20:00Z","v":311,"vw":14.283333},{"c":14.3,"h":14.4,"l":14.28,"n":37,"o":14.28,"t":"2026-10-16T14:25:00Z","v":1131,"vw":14.335833},{"c":14.3525,"h":14.3525,"l":14.345,"n":13,"o":14.345,"t":"2026-10-16T14:30:00Z","v":534,"vw":14.3465},{"c":14.29,"h":14.345,"l":14.29,"n":12,"o":14.345,"t":"2026-10-16T14:35:00Z","v":284,"vw":14.3175},{"c":14.285,"h":14.285,"l":14.28,"n":36,"o":14.28,"t":"2026-10-16T14:40:00Z","v":1061,"vw":14.284231},{"c":14.25,"h":14.305,"l":14.25,"n":30,"o":14.285,"t":"2026-10-16T14:45:00Z","v":930,"vw":14.286563},{"c":14.26,"h":14.3075,"l":14.25,"n":24,"o":14.305,"t":"2026-10-16T14:50:00Z","v":878,"vw":14.292813},{"c":14.19,"h":14.28,"l":14.19,"n":48,"o":14.28,"t":"2026-10-16T14:55:00Z","v":4236,"vw":14.255428},{"c":14.155,"h":14.19,"l":14.12,"n":67,"o":14.19,"t":"2026-10-16T15:00:00Z","v":2104,"vw":14.146087},{"c":14.11,"h":14.155,"l":14.11,"n":29,"o":14.155,"t":"2026-10-16T15:05:00Z","v":850,"vw":14.125},{"c":14.06,"h":14.08,"l":14.02,"n":84,"o":14.08,"t":"2026-10-16T15:10:00Z","v":2707,"vw":14.050625},{"c":14.225,"h":14.225,"l":14.09,"n":65,"o":14.09,"t":"2026-10-16T15:15:00Z","v":4715,"vw":14.146696},{"c":14.225,"h":14.225,"l":14.18,"n":16,"o":14.19,"t":"2026-10-16T15:20:00Z","v":1045,"vw":14.202321},{"c":14.14,"h":14.23,"l":14.14,"n":25,"o":14.23,"t":"2026-10-16T15:25:00Z","v":1697,"vw":14.181598},{"c":14.12,"h":14.12,"l":14.12,"n":10,"o":14.12,"t":"2026-10-16T15:30:00Z","v":380,"vw":14.12},{"c":14.17,"h":14.17,"l":14.17,"n":4,"o":14.17,"t":"2026-10-16T15:35:00Z","v":142,"vw":14.17},{"c":14.18,"h":14.19,"l":14.18,"n":5,"o":14.19,"t":"2026-10-16T15:40:00Z","v":226,"vw":14.185},{"c":14.16,"h":14.16,"l":14.16,"n":13,"o":14.16,"t":"2026-10-16T15:45:00Z","v":662,"vw":14.16},{"c":14.1308,"h":14.1308,"l":14.13,"n":10,"o":14.13,"t":"2026-10-16T15:50:00Z","v":488,"vw":14.130272},{"c":14.155,"h":14.155,"l":14.12,"n":11,"o":14.12,"t":"2026-10-16T15:55:00Z","v":787,"vw":14.13},{"c":14.065,"h":14.125,"l":14.06,"n":70,"o":14.12,"t":"2026-10-16T16:00:00Z","v":5113,"vw":14.102287},{"c":14.06,"h":14.06,"l":14.06,"n":13,"o":14.06,"t":"2026-10-16T16:05:00Z","v":444,"vw":14.06},{"c":14.155,"h":14.155,"l":14.05,"n":55,"o":14.05,"t":"2026-10-16T16:10:00Z","v":3468,"vw":14.105},{"c":14.155,"h":14.155,"l":14.155,"n":4,"o":14.155,"t":"2026-10-16T16:15:00Z","v":201,"vw":14.155},{"c":14.115,"h":14.165,"l":14.115,"n":19,"o":14.165,"t":"2026-10-16T16:20:00Z","v":1208,"vw":14.133333},{"c":14.07,"h":14.105,"l":14.07,"n":33,"o":14.105,"t":"2026-10-16T16:30:00Z","v":538,"vw":14.09625},{"c":14.07,"h":14.105,"l":14.07,"n":38,"o":14.105,"t":"2026-10-16T16:35:00Z","v":402,"vw":14.0875},{"c":14.105,"h":14.105,"l":14.105,"n":8,"o":14.105,"t":"2026-10-16T16:40:00Z","v":379,"vw":14.105},{"c":14.01,"h":14.07,"l":14.01,"n":22,"o":14.07,"t":"2026-10-16T16:45:00Z","v":723,"vw":14.055},{"c":14.045,"h":14.045,"l":14.03,"n":20,"o":14.045,"t":"2026-10-16T16:50:00Z","v":782,"vw":14.04},{"c":14.01,"h":14.02,"l":14.01,"n":10,"o":14.02,"t":"2026-10-16T16:55:00Z","v":405,"vw":14.015},{"c":13.92,"h":14.01,"l":13.92,"n":61,"o":14.01,"t":"2026-10-16T17:00:00Z","v":4131,"vw":13.96209},{"c":13.93,"h":13.94,"l":13.93,"n":18,"o":13.93,"t":"2026-10-16T17:05:00Z","v":1038,"vw":13.931199},{"c":13.94,"h":13.94,"l":13.94,"n":17,"o":13.94,"t":"2026-10-16T17:10:00Z","v":789,"vw":13.94},{"c":13.85,"h":13.94,"l":13.85,"n":12,"o":13.94,"t":"2026-10-16T17:15:00Z","v":1106,"vw":13.885556},{"c":13.95,"h":13.98,"l":13.9,"n":84,"o":13.9,"t":"2026-10-16T17:20:00Z","v":3606,"vw":13.945021},{"c":13.92,"h":13.965,"l":13.92,"n":10,"o":13.965,"t":"2026-10-16T17:25:00Z","v":630,"vw":13.939428},{"c":13.955,"h":13.955,"l":13.9,"n":6,"o":13.945,"t":"2026-10-16T17:30:00Z","v":319,"vw":13.933333},{"c":13.955,"h":13.955,"l":13.94,"n":4,"o":13.94,"t":"2026-10-16T17:35:00Z","v":236,"vw":13.9475},{"c":13.94,"h":13.955,"l":13.915,"n":10,"o":13.955,"t":"2026-10-16T17:40:00Z","v":526,"vw":13.936667},{"c":13.935,"h":13.94,"l":13.935,"n":11,"o":13.94,"t":"2026-10-16T17:45:00Z","v":489,"vw":13.937915},{"c":13.91,"h":13.94,"l":13.91,"n":29,"o":13.94,"t":"2026-10-16T17:50:00Z","v":3375,"vw":13.927659},{"c":13.87,"h":13.92,"l":13.86,"n":34,"o":13.91,"t":"2026-10-16T17:55:00Z","v":2768,"vw":13.903533},{"c":13.81,"h":13.86,"l":13.8,"n":31,"o":13.86,"t":"2026-10-16T18:00:00Z","v":1521,"vw":13.847},{"c":13.76,"h":13.81,"l":13.76,"n":30,"o":13.81,"t":"2026-10-16T18:05:00Z","v":1690,"vw":13.792752},{"c":13.74,"h":13.785,"l":13.735,"n":68,"o":13.785,"t":"2026-10-16T18:10:00Z","v":4920,"vw":13.760288},{"c":13.705,"h":13.73,"l":13.705,"n":20,"o":13.73,"t":"2026-10-16T18:15:00Z","v":779,"vw":13.721667},{"c":13.66,"h":13.715,"l":13.64,"n":71,"o":13.68,"t":"2026-10-16T18:20:00Z","v":3479,"vw":13.683958},{"c":13.7,"h":13.7,"l":13.635,"n":61,"o":13.645,"t":"2026-10-16T18:25:00Z","v":2824,"vw":13.652936},{"c":13.71,"h":13.71,"l":13.7,"n":10,"o":13.7,"t":"2026-10-16T18:30:00Z","v":475,"vw":13.703333},{"c":13.67,"h":13.68,"l":13.67,"n":68,"o":13.68,"t":"2026-10-16T18:35:00Z","v":2395,"vw":13.676689},{"c":13.66,"h":13.715,"l":13.65,"n":59,"o":13.7,"t":"2026-10-16T18:40:00Z","v":2455,"vw":13.680588},{"c":13.63,"h":13.68,"l":13.63,"n":12,"o":13.65,"t":"2026-10-16T18:45:00Z","v":801,"vw":13.656508},{"c":13.66,"h":13.67,"l":13.63,"n":19,"o":13.67,"t":"2026-10-16T18:50:00Z","v":980,"vw":13.647309},{"c":13.675,"h":13.675,"l":13.61,"n":51,"o":13.63,"t":"2026-10-16T18:55:00Z","v":2237,"vw":13.642906},{"c":13.645,"h":13.65,"l":13.605,"n":78,"o":13.63,"t":"2026-10-16T19:00:00Z","v":4537,"vw":13.626053},{"c":13.64,"h":13.65,"l":13.64,"n":13,"o":13.65,"t":"2026-10-16T19:05:00Z","v":693,"vw":13.646039},{"c":13.68,"h":13.71,"l":13.6,"n":141,"o":13.65,"t":"2026-10-16T19:10:00Z","v":6094,"vw":13.6482},{"c":13.68,"h":13.68,"l":13.68,"n":18,"o":13.68,"t":"2026-10-16T19:15:00Z","v":878,"vw":13.68},{"c":13.685,"h":13.685,"l":13.66,"n":32,"o":13.66,"t":"2026-10-16T19:20:00Z","v":1315,"vw":13.6795},{"c":13.65,"h":13.68,"l":13.62,"n":86,"o":13.66,"t":"2026-10-16T19:25:00Z","v":4130,"vw":13.656424},{"c":13.7244,"h":13.75,"l":13.67,"n":51,"o":13.68,"t":"2026-10-16T19:30:00Z","v":2967,"vw":13.701195},{"c":13.75,"h":13.75,"l":13.65,"n":254,"o":13.71,"t":"2026-10-16T19:35:00Z","v":22922,"vw":13.689354},{"c":13.69,"h":13.71,"l":13.6,"n":164,"o":13.68,"t":"2026-10-16T19:40:00Z","v":10651,"vw":13.645928},{"c":13.71,"h":13.735,"l":13.69,"n":76,"o":13.69,"t":"2026-10-16T19:45:00Z","v":3933,"vw":13.71963},{"c":13.6925,"h":13.71,"l":13.68,"n":157,"o":13.71,"t":"2026-10-16T19:50:00Z","v":10565,"vw":13.705073},{"c":13.63,"h":13.725,"l":13.6,"n":590,"o":13.68,"t":"2026-10-16T19:55:00Z","v":40414,"vw":13.650892},{"c":13.63,"h":13.63,"l":13.63,"n":8,"o":13.63,"t":"2026-10-16T20:00:00Z","v":41247,"vw":13.63},{"c":13.69,"h":13.69,"l":13.54,"n":11,"o":13.65,"t":"2026-10-19T13:30:00Z","v":2140,"vw":13.60764},{"c":13.85,"h":13.88,"l":13.74,"n":56,"o":13.81,"t":"2026-10-19T13:35:00Z","v":9428,"vw":13.827957},{"c":14.015,"h":14.15,"l":13.91,"n":10,"o":13.91,"t":"2026-10-19T13:45:00Z","v":1603,"vw":14.083958},{"c":13.93,"h":14.015,"l":13.93,"n":17,"o":14.015,"t":"2026-10-19T13:55:00Z","v":680,"vw":13.998418},{"c":13.895,"h":13.94,"l":13.89,"n":50,"o":13.92,"t":"2026-10-19T14:00:00Z","v":2304,"vw":13.907652},{"c":13.895,"h":13.895,"l":13.895,"n":1,"o":13.895,"t":"2026-10-19T14:05:00Z","v":100,"vw":13.895},{"c":14.02,"h":14.02,"l":13.895,"n":73,"o":13.895,"t":"2026-10-19T14:15:00Z","v":6282,"vw":13.958498},{"c":14.045,"h":14.045,"l":14.045,"n":10,"o":14.045,"t":"2026-10-19T14:20:00Z","v":840,"vw":14.045},{"c":14.05,"h":14.05,"l":14.04,"n":6,"o":14.04,"t":"2026-10-19T14:25:00Z","v":420,"vw":14.046667},{"c":14.09,"h":14.165,"l":14.04,"n":57,"o":14.045,"t":"2026-10-19T14:30:00Z","v":5201,"vw":14.07133},{"c":14.1,"h":14.12,"l":14.1,"n":19,"o":14.1,"t":"2026-10-19T14:35:00Z","v":2047,"vw":14.102548},{"c":14.07,"h":14.155,"l":14,"n":84,"o":14.155,"t":"2026-10-19T14:40:00Z","v":5881,"vw":14.056867},{"c":14.06,"h":14.125,"l":14.06,"n":32,"o":14.1,"t":"2026-10-19T14:45:00Z","v":2636,"vw":14.0894},{"c":14.05,"h":14.05,"l":14.05,"n":4,"o":14.05,"t":"2026-10-19T14:50:00Z","v":256,"vw":14.05},{"c":14.05,"h":14.05,"l":14.05,"n":17,"o":14.05,"t":"2026-10-19T14:55:00Z","v":1282,"vw":14.05},{"c":14.08,"h":14.125,"l":14.05,"n":52,"o":14.1,"t":"2026-10-19T15:00:00Z","v":3016,"vw":14.095175},{"c":14.11,"h":14.165,"l":14.11,"n":54,"o":14.14,"t":"2026-10-19T15:10:00Z","v":3465,"vw":14.13145},{"c":14.14,"h":14.165,"l":14.14,"n":20,"o":14.14,"t":"2026-10-19T15:15:00Z","v":992,"vw":14.148333},{"c":14.14,"h":14.14,"l":14.14,"n":9,"o":14.14,"t":"2026-10-19T15:20:00Z","v":319,"vw":14.14},{"c":14.26,"h":14.26,"l":14.22,"n":16,"o":14.22,"t":"2026-10-19T15:30:00Z","v":555,"vw":14.236667},{"c":14.3,"h":14.3,"l":14.26,"n":16,"o":14.26,"t":"2026-10-19T15:35:00Z","v":754,"vw":14.268},{"c":14.285,"h":14.35,"l":14.26,"n":50,"o":14.26,"t":"2026-10-19T15:40:00Z","v":2826,"vw":14.298275},{"c":14.25,"h":14.25,"l":14.25,"n":13,"o":14.25,"t":"2026-10-19T15:45:00Z","v":492,"vw":14.25},{"c":14.26,"h":14.26,"l":14.26,"n":2,"o":14.26,"t":"2026-10-19T15:50:00Z","v":119,"vw":14.26},{"c":14.29,"h":14.29,"l":14.2216,"n":22,"o":14.25,"t":"2026-10-19T16:00:00Z","v":1565,"vw":14.259468},{"c":14.39,"h":14.39,"l":14.24,"n":169,"o":14.27,"t":"2026-10-19T16:05:00Z","v":11352,"vw":14.327208},{"c":14.385,"h":14.4,"l":14.385,"n":46,"o":14.4,"t":"2026-10-19T16:10:00Z","v":4373,"vw":14.389235},{"c":14.385,"h":14.385,"l":14.385,"n":8,"o":14.385,"t":"2026-10-19T16:15:00Z","v":451,"vw":14.385},{"c":14.32,"h":14.37,"l":14.32,"n":34,"o":14.37,"t":"2026-10-19T16:20:00Z","v":1976,"vw":14.352761},{"c":14.36,"h":14.36,"l":14.305,"n":8,"o":14.315,"t":"2026-10-19T16:25:00Z","v":530,"vw":14.326667},{"c":14.39,"h":14.39,"l":14.335,"n":12,"o":14.37,"t":"2026-10-19T16:30:00Z","v":661,"vw":14.371},{"c":14.38,"h":14.38,"l":14.38,"n":6,"o":14.38,"t":"2026-10-19T16:35:00Z","v":199,"vw":14.38},{"c":14.39,"h":14.39,"l":14.314,"n":6,"o":14.314,"t":"2026-10-19T16:40:00Z","v":925,"vw":14.329866},{"c":14.38,"h":14.44,"l":14.33,"n":212,"o":14.39,"t":"2026-10-19T16:45:00Z","v":20075,"vw":14.385541},{"c":14.385,"h":14.39,"l":14.385,"n":8,"o":14.39,"t":"2026-10-19T16:50:00Z","v":392,"vw":14.386667},{"c":14.35,"h":14.47,"l":14.35,"n":143,"o":14.385,"t":"2026-10-19T16:55:00Z","v":24511,"vw":14.392076},{"c":14.39,"h":14.39,"l":14.335,"n":12,"o":14.335,"t":"2026-10-19T17:00:00Z","v":882,"vw":14.373309},{"c":14.4,"h":14.405,"l":14.3592,"n":33,"o":14.3592,"t":"2026-10-19T17:05:00Z","v":2135,"vw":14.381343},{"c":14.39,"h":14.42,"l":14.39,"n":21,"o":14.4,"t":"2026-10-19T17:10:00Z","v":1407,"vw":14.400838},{"c":14.39,"h":14.39,"l":14.39,"n":1,"o":14.39,"t":"2026-10-19T17:15:00Z","v":100,"vw":14.39},{"c":14.37,"h":14.37,"l":14.37,"n":2,"o":14.37,"t":"2026-10-19T17:20:00Z","v":120,"vw":14.37},{"c":14.37,"h":14.48,"l":14.34,"n":145,"o":14.37,"t":"2026-10-19T17:25:00Z","v":11422,"vw":14.40297},{"c":14.385,"h":14.385,"l":14.385,"n":3,"o":14.385,"t":"2026-10-19T17:30:00Z","v":201,"vw":14.385},{"c":14.38,"h":14.385,"l":14.37,"n":24,"o":14.385,"t":"2026-10-19T17:35:00Z","v":2241,"vw":14.378056},{"c":14.38,"h":14.38,"l":14.375,"n":5,"o":14.375,"t":"2026-10-19T17:40:00Z","v":370,"vw":14.378333},{"c":14.41,"h":14.41,"l":14.38,"n":4,"o":14.38,"t":"2026-10-19T17:45:00Z","v":274,"vw":14.395},{"c":14.455,"h":14.455,"l":14.38,"n":11,"o":14.38,"t":"2026-10-19T17:50:00Z","v":489,"vw":14.418333},{"c":14.42,"h":14.42,"l":14.38,"n":45,"o":14.4,"t":"2026-10-19T17:55:00Z","v":5035,"vw":14.389852},{"c":14.42,"h":14.43,"l":14.42,"n":31,"o":14.42,"t":"2026-10-19T18:00:00Z","v":2534,"vw":14.424853},{"c":14.415,"h":14.415,"l":14.4125,"n":24,"o":14.415,"t":"2026-10-19T18:05:00Z","v":2201,"vw":14.414867},{"c":14.248,"h":14.415,"l":14.248,"n":69,"o":14.415,"t":"2026-10-19T18:10:00Z","v":8246,"vw":14.370346},{"c":14.29,"h":14.29,"l":14.29,"n":5,"o":14.29,"t":"2026-10-19T18:15:00Z","v":111,"vw":14.29},{"c":14.275,"h":14.275,"l":14.265,"n":18,"o":14.27,"t":"2026-10-19T18:20:00Z","v":1232,"vw":14.272727},{"c":14.2825,"h":14.2825,"l":14.2825,"n":3,"o":14.2825,"t":"2026-10-19T18:25:00Z","v":111,"vw":14.2825},{"c":14.3,"h":14.3,"l":14.27,"n":103,"o":14.28,"t":"2026-10-19T18:30:00Z","v":5514,"vw":14.282044},{"c":14.3,"h":14.3,"l":14.3,"n":10,"o":14.3,"t":"2026-10-19T18:35:00Z","v":1000,"vw":14.3},{"c":14.3,"h":14.3,"l":14.295,"n":11,"o":14.295,"t":"2026-10-19T18:40:00Z","v":412,"vw":14.296667},{"c":14.325,"h":14.34,"l":14.31,"n":33,"o":14.34,"t":"2026-10-19T18:45:00Z","v":1394,"vw":14.334148},{"c":14.2425,"h":14.31,"l":14.2425,"n":85,"o":14.3,"t":"2026-10-19T18:50:00Z","v":4492,"vw":14.294387},{"c":14.2425,"h":14.2425,"l":14.235,"n":7,"o":14.235,"t":"2026-10-19T18:55:00Z","v":284,"vw":14.23875},{"c":14.27,"h":14.27,"l":14.24,"n":42,"o":14.27,"t":"2026-10-19T19:00:00Z","v":2703,"vw":14.258864},{"c":14.235,"h":14.29,"l":14.23,"n":107,"o":14.27,"t":"2026-10-19T19:05:00Z","v":12297,"vw":14.256024},{"c":14.175,"h":14.21,"l":14.175,"n":28,"o":14.21,"t":"2026-10-19T19:10:00Z","v":1389,"vw":14.203125},{"c":14.225,"h":14.225,"l":14.175,"n":37,"o":14.175,"t":"2026-10-19T19:15:00Z","v":1899,"vw":14.210934},{"c":14.195,"h":14.23,"l":14.18,"n":69,"o":14.23,"t":"2026-10-19T19:20:00Z","v":3954,"vw":14.198872},{"c":14.22,"h":14.22,"l":14.17,"n":60,"o":14.195,"t":"2026-10-19T19:25:00Z","v":4893,"vw":14.182948},{"c":14.33,"h":14.33,"l":14.23,"n":51,"o":14.23,"t":"2026-10-19T19:30:00Z","v":3249,"vw":14.262564},{"c":14.305,"h":14.305,"l":14.275,"n":25,"o":14.305,"t":"2026-10-19T19:35:00Z","v":1184,"vw":14.292209},{"c":14.3,"h":14.34,"l":14.28,"n":91,"o":14.34,"t":"2026-10-19T19:40:00Z","v":3646,"vw":14.301589},{"c":14.28,"h":14.33,"l":14.25,"n":55,"o":14.31,"t":"2026-10-19T19:45:00Z","v":5014,"vw":14.30536},{"c":14.29,"h":14.31,"l":14.19,"n":94,"o":14.25,"t":"2026-10-19T19:50:00Z","v":5119,"vw":14.271653},{"c":14.38,"h":14.4,"l":14.29,"n":305,"o":14.32,"t":"2026-10-19T19:55:00Z","v":14774,"vw":14.347575},{"c":14.35,"h":14.35,"l":14.35,"n":9,"o":14.35,"t":"2026-10-19T20:00:00Z","v":36114,"vw":14.35},{"c":14.49,"h":14.49,"l":13.91,"n":9,"o":14.48,"t":"2026-10-20T13:30:00Z","v":1682,"vw":14.337493},{"c":14.48,"h":14.48,"l":14.13,"n":6,"o":14.13,"t":"2026-10-20T13:35:00Z","v":711,"vw":14.18},{"c":14.48,"h":14.48,"l":14.135,"n":5,"o":14.135,"t":"2026-10-20T13:40:00Z","v":418,"vw":14.308193},{"c":14.555,"h":14.555,"l":14.37,"n":36,"o":14.37,"t":"2026-10-20T13:45:00Z","v":1669,"vw":14.456195},{"c":14.57,"h":14.6644,"l":14.56,"n":15,"o":14.56,"t":"2026-10-20T13:50:00Z","v":2768,"vw":14.646003},{"c":14.43,"h":14.5,"l":14.385,"n":31,"o":14.49,"t":"2026-10-20T14:00:00Z","v":990,"vw":14.448572},{"c":14.47,"h":14.47,"l":14.47,"n":7,"o":14.47,"t":"2026-10-20T14:05:00Z","v":410,"vw":14.47},{"c":14.475,"h":14.475,"l":14.475,"n":2,"o":14.475,"t":"2026-10-20T14:10:00Z","v":105,"vw":14.475},{"c":14.47,"h":14.58,"l":14.47,"n":22,"o":14.475,"t":"2026-10-20T14:15:00Z","v":640,"vw":14.493},{"c":14.465,"h":14.47,"l":14.465,"n":6,"o":14.47,"t":"2026-10-20T14:20:00Z","v":225,"vw":14.4675},{"c":14.57,"h":14.58,"l":14.57,"n":7,"o":14.58,"t":"2026-10-20T14:25:00Z","v":302,"vw":14.575},{"c":14.47,"h":14.47,"l":14.465,"n":8,"o":14.465,"t":"2026-10-20T14:30:00Z","v":427,"vw":14.4675},{"c":14.47,"h":14.47,"l":14.47,"n":1,"o":14.47,"t":"2026-10-20T14:35:00Z","v":100,"vw":14.47},{"c":14.555,"h":14.56,"l":14.48,"n":9,"o":14.48,"t":"2026-10-20T14:40:00Z","v":472,"vw":14.51875},{"c":14.59,"h":14.59,"l":14.555,"n":5,"o":14.59,"t":"2026-10-20T14:45:00Z","v":408,"vw":14.58125},{"c":14.5475,"h":14.555,"l":14.5475,"n":6,"o":14.555,"t":"2026-10-20T14:50:00Z","v":208,"vw":14.55125},{"c":14.555,"h":14.555,"l":14.54,"n":24,"o":14.55,"t":"2026-10-20T14:55:00Z","v":2399,"vw":14.541876},{"c":14.6309,"h":14.67,"l":14.555,"n":82,"o":14.555,"t":"2026-10-20T15:00:00Z","v":4661,"vw":14.644229},{"c":14.63,"h":14.63,"l":14.63,"n":11,"o":14.63,"t":"2026-10-20T15:05:00Z","v":224,"vw":14.63},{"c":14.61,"h":14.63,"l":14.575,"n":39,"o":14.63,"t":"2026-10-20T15:10:00Z","v":1595,"vw":14.6025},{"c":14.68,"h":14.68,"l":14.575,"n":35,"o":14.575,"t":"2026-10-20T15:15:00Z","v":2427,"vw":14.651365},{"c":14.56,"h":14.73,"l":14.56,"n":47,"o":14.62,"t":"2026-10-20T15:25:00Z","v":6508,"vw":14.668867},{"c":14.56,"h":14.65,"l":14.535,"n":38,"o":14.605,"t":"2026-10-20T15:30:00Z","v":2906,"vw":14.621808},{"c":14.56,"h":14.56,"l":14.56,"n":6,"o":14.56,"t":"2026-10-20T15:35:00Z","v":201,"vw":14.56},{"c":14.495,"h":14.495,"l":14.495,"n":6,"o":14.495,"t":"2026-10-20T15:40:00Z","v":260,"vw":14.495},{"c":14.56,"h":14.56,"l":14.495,"n":26,"o":14.5,"t":"2026-10-20T15:45:00Z","v":1537,"vw":14.52281},{"c":14.47,"h":14.51,"l":14.46,"n":71,"o":14.51,"t":"2026-10-20T15:50:00Z","v":8237,"vw":14.473277},{"c":14.46,"h":14.465,"l":14.46,"n":13,"o":14.465,"t":"2026-10-20T15:55:00Z","v":889,"vw":14.463057},{"c":14.42,"h":14.49,"l":14.42,"n":14,"o":14.46,"t":"2026-10-20T16:00:00Z","v":865,"vw":14.471429},{"c":14.43,"h":14.46,"l":14.42,"n":23,"o":14.42,"t":"2026-10-20T16:05:00Z","v":1458,"vw":14.428182},{"c":14.43,"h":14.435,"l":14.43,"n":10,"o":14.435,"t":"2026-10-20T16:10:00Z","v":606,"vw":14.433333},{"c":14.365,"h":14.425,"l":14.365,"n":111,"o":14.425,"t":"2026-10-20T16:15:00Z","v":4111,"vw":14.410283},{"c":14.37,"h":14.41,"l":14.37,"n":18,"o":14.37,"t":"2026-10-20T16:20:00Z","v":825,"vw":14.39},{"c":14.37,"h":14.375,"l":14.37,"n":16,"o":14.375,"t":"2026-10-20T16:25:00Z","v":556,"vw":14.3717},{"c":14.37,"h":14.37,"l":14.365,"n":9,"o":14.365,"t":"2026-10-20T16:30:00Z","v":300,"vw":14.3675},{"c":14.41,"h":14.42,"l":14.395,"n":173,"o":14.4,"t":"2026-10-20T16:35:00Z","v":10356,"vw":14.40968},{"c":14.425,"h":14.44,"l":14.425,"n":68,"o":14.44,"t":"2026-10-20T16:40:00Z","v":1439,"vw":14.4325},{"c":14.39,"h":14.42,"l":14.39,"n":28,"o":14.41,"t":"2026-10-20T16:45:00Z","v":1213,"vw":14.411815},{"c":14.36,"h":14.4,"l":14.35,"n":15,"o":14.37,"t":"2026-10-20T16:50:00Z","v":776,"vw":14.371061},{"c":14.34,"h":14.38,"l":14.34,"n":40,"o":14.365,"t":"2026-10-20T16:55:00Z","v":2554,"vw":14.351522},{"c":14.3,"h":14.36,"l":14.3,"n":4,"o":14.36,"t":"2026-10-20T17:05:00Z","v":348,"vw":14.34},{"c":14.28,"h":14.315,"l":14.28,"n":9,"o":14.315,"t":"2026-10-20T17:10:00Z","v":407,"vw":14.303333},{"c":14.25,"h":14.31,"l":14.25,"n":35,"o":14.28,"t":"2026-10-20T17:15:00Z","v":2128,"vw":14.267997},{"c":14.23,"h":14.23,"l":14.23,"n":8,"o":14.23,"t":"2026-10-20T17:25:00Z","v":499,"vw":14.23},{"c":14.21,"h":14.2468,"l":14.21,"n":14,"o":14.2127,"t":"2026-10-20T17:30:00Z","v":1281,"vw":14.215555},{"c":14.21,"h":14.22,"l":14.21,"n":9,"o":14.22,"t":"2026-10-20T17:35:00Z","v":331,"vw":14.215},{"c":14.25,"h":14.25,"l":14.25,"n":21,"o":14.25,"t":"2026-10-20T17:40:00Z","v":1443,"vw":14.25},{"c":14.24,"h":14.24,"l":14.195,"n":43,"o":14.23,"t":"2026-10-20T17:45:00Z","v":2774,"vw":14.215344},{"c":14.41,"h":14.41,"l":14.23,"n":114,"o":14.235,"t":"2026-10-20T17:50:00Z","v":18882,"vw":14.281573},{"c":14.34,"h":14.39,"l":14.34,"n":18,"o":14.39,"t":"2026-10-20T18:00:00Z","v":838,"vw":14.361376},{"c":14.39,"h":14.4,"l":14.37,"n":36,"o":14.4,"t":"2026-10-20T18:10:00Z","v":2257,"vw":14.391796},{"c":14.33,"h":14.37,"l":14.33,"n":21,"o":14.36,"t":"2026-10-20T18:15:00Z","v":1974,"vw":14.351716},{"c":14.36,"h":14.38,"l":14.33,"n":20,"o":14.33,"t":"2026-10-20T18:20:00Z","v":988,"vw":14.362381},{"c":14.375,"h":14.375,"l":14.375,"n":2,"o":14.375,"t":"2026-10-20T18:25:00Z","v":107,"vw":14.375},{"c":14.35,"h":14.35,"l":14.35,"n":20,"o":14.35,"t":"2026-10-20T18:30:00Z","v":579,"vw":14.35},{"c":14.32,"h":14.32,"l":14.32,"n":8,"o":14.32,"t":"2026-10-20T18:35:00Z","v":230,"vw":14.32},{"c":14.365,"h":14.38,"l":14.32,"n":45,"o":14.35,"t":"2026-10-20T18:40:00Z","v":1791,"vw":14.348333},{"c":14.41,"h":14.43,"l":14.35,"n":43,"o":14.35,"t":"2026-10-20T18:45:00Z","v":2401,"vw":14.395341},{"c":14.41,"h":14.41,"l":14.41,"n":10,"o":14.41,"t":"2026-10-20T18:55:00Z","v":529,"vw":14.41},{"c":14.385,"h":14.385,"l":14.375,"n":37,"o":14.38,"t":"2026-10-20T19:05:00Z","v":1782,"vw":14.383507},{"c":14.43,"h":14.43,"l":14.385,"n":41,"o":14.41,"t":"2026-10-20T19:10:00Z","v":2251,"vw":14.408778},{"c":14.4232,"h":14.45,"l":14.4232,"n":31,"o":14.44,"t":"2026-10-20T19:15:00Z","v":2357,"vw":14.436491},{"c":14.41,"h":14.41,"l":14.36,"n":51,"o":14.39,"t":"2026-10-20T19:20:00Z","v":2176,"vw":14.389561},{"c":14.4,"h":14.43,"l":14.4,"n":38,"o":14.405,"t":"2026-10-20T19:25:00Z","v":1148,"vw":14.40875},{"c":14.45,"h":14.45,"l":14.4,"n":40,"o":14.4,"t":"2026-10-20T19:30:00Z","v":1529,"vw":14.429702},{"c":14.485,"h":14.485,"l":14.4425,"n":56,"o":14.4425,"t":"2026-10-20T19:35:00Z","v":9968,"vw":14.447602},{"c":14.49,"h":14.51,"l":14.485,"n":77,"o":14.485,"t":"2026-10-20T19:40:00Z","v":4705,"vw":14.487969},{"c":14.49,"h":14.49,"l":14.49,"n":45,"o":14.49,"t":"2026-10-20T19:45:00Z","v":1847,"vw":14.49},{"c":14.48,"h":14.515,"l":14.43,"n":144,"o":14.49,"t":"2026-10-20T19:50:00Z","v":21936,"vw":14.487034},{"c":14.5,"h":14.54,"l":14.47,"n":604,"o":14.5,"t":"2026-10-20T19:55:00Z","v":49134,"vw":14.508075},{"c":14.5,"h":14.5,"l":14.5,"n":7,"o":14.5,"t":"2026-10-20T20:00:00Z","v":30287,"vw":14.5},{"c":12.9508,"h":12.9508,"l":12.9508,"n":1,"o":12.9508,"t":"2026-10-20T23:05:00Z","v":2500,"vw":12.9508},{"c":14.605,"h":14.605,"l":14.42,"n":8,"o":14.42,"t":"2026-10-21T13:30:00Z","v":1103,"vw":14.49767},{"c":14.56,"h":14.56,"l":14.56,"n":4,"o":14.56,"t":"2026-10-21T13:40:00Z","v":104,"vw":14.56},{"c":14.51,"h":14.6,"l":14.51,"n":20,"o":14.56,"t":"2026-10-21T13:45:00Z","v":1449,"vw":14.5415},{"c":14.39,"h":14.515,"l":14.39,"n":41,"o":14.44,"t":"2026-10-21T13:50:00Z","v":4014,"vw":14.441703},{"c":14.2354,"h":14.2354,"l":14.2354,"n":8,"o":14.2354,"t":"2026-10-21T13:55:00Z","v":395,"vw":14.2354},{"c":14.44,"h":14.47,"l":14.42,"n":12,"o":14.47,"t":"2026-10-21T14:00:00Z","v":385,"vw":14.443333},{"c":14.45,"h":14.46,"l":14.45,"n":12,"o":14.46,"t":"2026-10-21T14:05:00Z","v":328,"vw":14.455},{"c":14.44,"h":14.44,"l":14.44,"n":6,"o":14.44,"t":"2026-10-21T14:10:00Z","v":116,"vw":14.44},{"c":14.43,"h":14.44,"l":14.42,"n":19,"o":14.44,"t":"2026-10-21T14:15:00Z","v":521,"vw":14.43},{"c":14.38,"h":14.3888,"l":14.38,"n":6,"o":14.3888,"t":"2026-10-21T14:20:00Z","v":311,"vw":14.385857},{"c":14.38,"h":14.38,"l":14.37,"n":13,"o":14.37,"t":"2026-10-21T14:30:00Z","v":348,"vw":14.375},{"c":14.38,"h":14.46,"l":14.375,"n":19,"o":14.46,"t":"2026-10-21T14:40:00Z","v":772,"vw":14.425834},{"c":14.46,"h":14.52,"l":14.46,"n":13,"o":14.52,"t":"2026-10-21T14:50:00Z","v":333,"vw":14.490149},{"c":14.45,"h":14.45,"l":14.45,"n":15,"o":14.45,"t":"2026-10-21T15:00:00Z","v":548,"vw":14.45},{"c":14.375,"h":14.45,"l":14.375,"n":39,"o":14.385,"t":"2026-10-21T15:05:00Z","v":1712,"vw":14.3925},{"c":14.47,"h":14.47,"l":14.3863,"n":20,"o":14.3863,"t":"2026-10-21T15:20:00Z","v":912,"vw":14.4199},{"c":14.5,"h":14.51,"l":14.48,"n":19,"o":14.48,"t":"2026-10-21T15:25:00Z","v":1085,"vw":14.5},{"c":14.52,"h":14.52,"l":14.52,"n":9,"o":14.52,"t":"2026-10-21T15:40:00Z","v":230,"vw":14.52},{"c":14.43,"h":14.53,"l":14.43,"n":66,"o":14.53,"t":"2026-10-21T15:55:00Z","v":4279,"vw":14.50303},{"c":14.445,"h":14.445,"l":14.445,"n":3,"o":14.445,"t":"2026-10-21T16:20:00Z","v":103,"vw":14.445},{"c":14.48,"h":14.48,"l":14.48,"n":9,"o":14.48,"t":"2026-10-21T16:25:00Z","v":308,"vw":14.48},{"c":14.45,"h":14.45,"l":14.45,"n":22,"o":14.45,"t":"2026-10-21T16:30:00Z","v":955,"vw":14.45},{"c":14.425,"h":14.43,"l":14.41,"n":36,"o":14.43,"t":"2026-10-21T16:35:00Z","v":1054,"vw":14.423812},{"c":14.4,"h":14.425,"l":14.39,"n":32,"o":14.425,"t":"2026-10-21T16:40:00Z","v":1143,"vw":14.405},{"c":14.39,"h":14.39,"l":14.37,"n":16,"o":14.39,"t":"2026-10-21T16:45:00Z","v":595,"vw":14.382395},{"c":14.37,"h":14.39,"l":14.37,"n":23,"o":14.39,"t":"2026-10-21T16:50:00Z","v":620,"vw":14.38},{"c":14.33,"h":14.37,"l":14.33,"n":26,"o":14.37,"t":"2026-10-21T16:55:00Z","v":1505,"vw":14.340217},{"c":14.33,"h":14.335,"l":14.32,"n":13,"o":14.335,"t":"2026-10-21T17:00:00Z","v":660,"vw":14.32875},{"c":14.26,"h":14.27,"l":14.26,"n":14,"o":14.27,"t":"2026-10-21T17:05:00Z","v":606,"vw":14.263077},{"c":14.29,"h":14.29,"l":14.29,"n":7,"o":14.29,"t":"2026-10-21T17:10:00Z","v":305,"vw":14.29},{"c":14.28,"h":14.29,"l":14.28,"n":6,"o":14.29,"t":"2026-10-21T17:15:00Z","v":321,"vw":14.285146},{"c":14.29,"h":14.29,"l":14.29,"n":5,"o":14.29,"t":"2026-10-21T17:20:00Z","v":313,"vw":14.29},{"c":14.29,"h":14.29,"l":14.29,"n":8,"o":14.29,"t":"2026-10-21T17:25:00Z","v":231,"vw":14.29},{"c":14.2,"h":14.22,"l":14.2,"n":20,"o":14.22,"t":"2026-10-21T17:35:00Z","v":651,"vw":14.215238},{"c":14.27,"h":14.27,"l":14.27,"n":11,"o":14.27,"t":"2026-10-21T17:40:00Z","v":500,"vw":14.27},{"c":14.27,"h":14.27,"l":14.27,"n":11,"o":14.27,"t":"2026-10-21T17:55:00Z","v":359,"vw":14.27},{"c":14.22,"h":14.26,"l":14.21,"n":20,"o":14.215,"t":"2026-10-21T18:00:00Z","v":1143,"vw":14.226773},{"c":14.24,"h":14.24,"l":14.22,"n":24,"o":14.22,"t":"2026-10-21T18:05:00Z","v":439,"vw":14.23},{"c":14.25,"h":14.25,"l":14.25,"n":12,"o":14.25,"t":"2026-10-21T18:10:00Z","v":490,"vw":14.25},{"c":14.28,"h":14.305,"l":14.25,"n":92,"o":14.25,"t":"2026-10-21T18:15:00Z","v":3741,"vw":14.275625},{"c":14.285,"h":14.285,"l":14.28,"n":21,"o":14.28,"t":"2026-10-21T18:20:00Z","v":1119,"vw":14.281875},{"c":14.275,"h":14.275,"l":14.275,"n":7,"o":14.275,"t":"2026-10-21T18:25:00Z","v":152,"vw":14.275},{"c":14.26,"h":14.275,"l":14.25,"n":36,"o":14.275,"t":"2026-10-21T18:35:00Z","v":1275,"vw":14.264885},{"c":14.225,"h":14.27,"l":14.225,"n":51,"o":14.27,"t":"2026-10-21T18:40:00Z","v":2127,"vw":14.249637},{"c":14.22,"h":14.22,"l":14.2,"n":12,"o":14.2,"t":"2026-10-21T18:45:00Z","v":425,"vw":14.209091},{"c":14.2,"h":14.2,"l":14.19,"n":14,"o":14.2,"t":"2026-10-21T18:50:00Z","v":799,"vw":14.195},{"c":14.155,"h":14.18,"l":14.155,"n":23,"o":14.18,"t":"2026-10-21T18:55:00Z","v":767,"vw":14.1625},{"c":14.065,"h":14.13,"l":14.065,"n":55,"o":14.13,"t":"2026-10-21T19:00:00Z","v":2026,"vw":14.118445},{"c":14.1,"h":14.1,"l":14.06,"n":32,"o":14.06,"t":"2026-10-21T19:05:00Z","v":1239,"vw":14.078889},{"c":14.085,"h":14.085,"l":14.085,"n":6,"o":14.085,"t":"2026-10-21T19:10:00Z","v":123,"vw":14.085},{"c":14.085,"h":14.1,"l":14.085,"n":74,"o":14.09,"t":"2026-10-21T19:15:00Z","v":3835,"vw":14.088621},{"c":14.08,"h":14.08,"l":14.08,"n":30,"o":14.08,"t":"2026-10-21T19:20:00Z","v":672,"vw":14.08},{"c":14.055,"h":14.11,"l":14.05,"n":69,"o":14.11,"t":"2026-10-21T19:25:00Z","v":2815,"vw":14.069474},{"c":14.035,"h":14.055,"l":14.015,"n":69,"o":14.055,"t":"2026-10-21T19:30:00Z","v":3837,"vw":14.034105},{"c":14.05,"h":14.06,"l":14,"n":110,"o":14.01,"t":"2026-10-21T19:35:00Z","v":6430,"vw":14.024654},{"c":14.025,"h":14.03,"l":14.025,"n":31,"o":14.03,"t":"2026-10-21T19:40:00Z","v":2256,"vw":14.028188},{"c":14.01,"h":14.05,"l":14.01,"n":82,"o":14.05,"t":"2026-10-21T19:45:00Z","v":3609,"vw":14.035504},{"c":14,"h":14.02,"l":13.95,"n":67,"o":14,"t":"2026-10-21T19:50:00Z","v":3995,"vw":13.9911},{"c":13.98,"h":14.08,"l":13.98,"n":391,"o":14,"t":"2026-10-21T19:55:00Z","v":22369,"vw":14.020144},{"c":13.99,"h":13.99,"l":13.99,"n":7,"o":13.99,"t":"2026-10-21T20:00:00Z","v":32416,"vw":13.99},{"c":13.89,"h":13.89,"l":13.89,"n":2,"o":13.89,"t":"2026-10-22T13:30:00Z","v":1085,"vw":13.89},{"c":13.93,"h":13.93,"l":13.93,"n":10,"o":13.93,"t":"2026-10-22T13:35:00Z","v":153,"vw":13.93},{"c":13.99,"h":13.99,"l":13.96,"n":17,"o":13.99,"t":"2026-10-22T13:40:00Z","v":1129,"vw":13.970666},{"c":14.09,"h":14.205,"l":14.09,"n":8,"o":14.205,"t":"2026-10-22T13:50:00Z","v":323,"vw":14.1475},{"c":14.145,"h":14.17,"l":14.11,"n":50,"o":14.11,"t":"2026-10-22T13:55:00Z","v":1470,"vw":14.139167},{"c":14.29,"h":14.31,"l":13.95,"n":16,"o":14.13,"t":"2026-10-22T14:05:00Z","v":5855,"vw":13.9915},{"c":14.6,"h":14.62,"l":14.115,"n":89,"o":14.32,"t":"2026-10-22T14:10:00Z","v":12949,"vw":14.414625},{"c":14.36,"h":14.44,"l":14.36,"n":17,"o":14.44,"t":"2026-10-22T14:25:00Z","v":777,"vw":14.40625},{"c":14.39,"h":14.595,"l":14.36,"n":176,"o":14.39,"t":"2026-10-22T14:30:00Z","v":10759,"vw":14.486919},{"c":14.45,"h":14.585,"l":14.389,"n":33,"o":14.389,"t":"2026-10-22T14:35:00Z","v":4060,"vw":14.418289},{"c":14.48,"h":14.48,"l":14.44,"n":12,"o":14.44,"t":"2026-10-22T14:40:00Z","v":381,"vw":14.46},{"c":14.44,"h":14.465,"l":14.43,"n":37,"o":14.465,"t":"2026-10-22T14:45:00Z","v":1410,"vw":14.4415},{"c":14.66,"h":14.66,"l":14.56,"n":15,"o":14.56,"t":"2026-10-22T14:50:00Z","v":572,"vw":14.636744},{"c":14.53,"h":14.62,"l":14.53,"n":11,"o":14.56,"t":"2026-10-22T14:55:00Z","v":1075,"vw":14.589643},{"c":14.585,"h":14.585,"l":14.585,"n":3,"o":14.585,"t":"2026-10-22T15:00:00Z","v":109,"vw":14.585},{"c":14.585,"h":14.585,"l":14.585,"n":3,"o":14.585,"t":"2026-10-22T15:05:00Z","v":225,"vw":14.585},{"c":14.585,"h":14.6,"l":14.585,"n":14,"o":14.6,"t":"2026-10-22T15:10:00Z","v":670,"vw":14.596011},{"c":14.68,"h":14.77,"l":14.64,"n":19,"o":14.67,"t":"2026-10-22T15:15:00Z","v":1286,"vw":14.690997},{"c":14.67,"h":14.67,"l":14.64,"n":21,"o":14.64,"t":"2026-10-22T15:20:00Z","v":2878,"vw":14.660055},{"c":14.78,"h":14.78,"l":14.77,"n":4,"o":14.77,"t":"2026-10-22T15:25:00Z","v":301,"vw":14.773333},{"c":14.76,"h":14.78,"l":14.75,"n":37,"o":14.78,"t":"2026-10-22T15:30:00Z","v":1091,"vw":14.762},{"c":14.71,"h":14.71,"l":14.71,"n":8,"o":14.71,"t":"2026-10-22T15:35:00Z","v":263,"vw":14.71},{"c":14.695,"h":14.71,"l":14.695,"n":32,"o":14.71,"t":"2026-10-22T15:40:00Z","v":840,"vw":14.707},{"c":14.55,"h":14.635,"l":14.55,"n":10,"o":14.56,"t":"2026-10-22T15:45:00Z","v":323,"vw":14.581667},{"c":14.76,"h":14.76,"l":14.72,"n":27,"o":14.72,"t":"2026-10-22T15:50:00Z","v":1383,"vw":14.743},{"c":14.76,"h":14.8,"l":14.76,"n":25,"o":14.76,"t":"2026-10-22T15:55:00Z","v":1541,"vw":14.773077},{"c":14.79,"h":14.81,"l":14.78,"n":77,"o":14.79,"t":"2026-10-22T16:00:00Z","v":4479,"vw":14.795449},{"c":14.77,"h":14.78,"l":14.74,"n":51,"o":14.78,"t":"2026-10-22T16:05:00Z","v":3841,"vw":14.762541},{"c":14.77,"h":14.77,"l":14.77,"n":34,"o":14.77,"t":"2026-10-22T16:10:00Z","v":1611,"vw":14.77},{"c":14.77,"h":14.77,"l":14.77,"n":29,"o":14.77,"t":"2026-10-22T16:15:00Z","v":2521,"vw":14.77},{"c":14.77,"h":14.77,"l":14.76,"n":31,"o":14.77,"t":"2026-10-22T16:20:00Z","v":2076,"vw":14.769456},{"c":14.77,"h":14.77,"l":14.77,"n":3,"o":14.77,"t":"2026-10-22T16:25:00Z","v":137,"vw":14.77},{"c":14.8676,"h":14.92,"l":14.77,"n":61,"o":14.77,"t":"2026-10-22T16:30:00Z","v":5317,"vw":14.851733}],"history":[{"c":15.08,"h":15.75,"l":14.7,"n":32266,"o":15,"t":"2026-07-30T04:00:00Z","v":6415943,"vw":15.064665},{"c":16.22,"h":16.35,"l":15.13,"n":9987,"o":15.45,"t":"2026-07-31T04:00:00Z","v":1072246,"vw":15.496267},{"c":16.84,"h":16.85,"l":15.65,"n":8800,"o":16.47,"t":"2026-08-03T04:00:00Z","v":900923,"vw":16.306014},{"c":16,"h":17.26,"l":15.88,"n":6380,"o":17.26,"t":"2026-08-04T04:00:00Z","v":601067,"vw":16.212976},{"c":16.13,"h":16.58,"l":15.82,"n":5677,"o":16,"t":"2026-08-05T04:00:00Z","v":439902,"vw":16.208863},{"c":16.13,"h":16.4037,"l":15.66,"n":4242,"o":16.11,"t":"2026-08-06T04:00:00Z","v":398862,"vw":16.045192},{"c":15.76,"h":16.81,"l":15.51,"n":6118,"o":16.16,"t":"2026-08-07T04:00:00Z","v":802446,"vw":16.039567},{"c":15.09,"h":15.85,"l":14.915,"n":4309,"o":15.74,"t":"2026-08-10T04:00:00Z","v":592488,"vw":15.24044},{"c":15.45,"h":15.6,"l":14.91,"n":3402,"o":15,"t":"2026-08-11T04:00:00Z","v":408390,"vw":15.255416},{"c":15.87,"h":15.88,"l":15.16,"n":2516,"o":15.3,"t":"2026-08-12T04:00:00Z","v":196002,"vw":15.691365},{"c":15,"h":16.03,"l":14.99,"n":3673,"o":16.03,"t":"2026-08-13T04:00:00Z","v":387786,"vw":15.235577},{"c":15.55,"h":15.59,"l":14.99,"n":2421,"o":14.99,"t":"2026-08-14T04:00:00Z","v":159232,"vw":15.351485},{"c":16,"h":16.16,"l":15.7,"n":2681,"o":15.75,"t":"2026-08-17T04:00:00Z","v":197731,"vw":15.973084},{"c":15.08,"h":16.14,"l":15,"n":4186,"o":16.01,"t":"2026-08-18T04:00:00Z","v":255333,"vw":15.195077},{"c":15.32,"h":15.58,"l":15.06,"n":3276,"o":15.12,"t":"2026-08-19T04:00:00Z","v":164699,"vw":15.255743},{"c":14.51,"h":15.58,"l":14.5,"n":4522,"o":15.23,"t":"2026-08-20T04:00:00Z","v":211519,"vw":14.814561},{"c":14.48,"h":14.84,"l":14.29,"n":4387,"o":14.54,"t":"2026-08-21T04:00:00Z","v":176686,"vw":14.52543},{"c":14.48,"h":14.99,"l":14.2,"n":4585,"o":14.2,"t":"2026-08-24T04:00:00Z","v":266707,"vw":14.490164},{"c":13.32,"h":14.625,"l":13.18,"n":5241,"o":14.52,"t":"2026-08-25T04:00:00Z","v":365284,"vw":13.656964},{"c":13.68,"h":14,"l":12.83,"n":9970,"o":13.24,"t":"2026-08-26T04:00:00Z","v":1247299,"vw":13.381285},{"c":14.7,"h":15.03,"l":13.75,"n":11071,"o":13.75,"t":"2026-08-27T04:00:00Z","v":1067262,"vw":14.470025},{"c":15,"h":15.28,"l":14.595,"n":3829,"o":14.69,"t":"2026-08-28T04:00:00Z","v":266951,"vw":14.955761},{"c":14.31,"h":15.27,"l":13.79,"n":5806,"o":15.06,"t":"2026-08-31T04:00:00Z","v":390733,"vw":14.324751},{"c":14.18,"h":14.74,"l":14.16,"n":3567,"o":14.19,"t":"2026-09-01T04:00:00Z","v":212653,"vw":14.396628},{"c":14.13,"h":14.775,"l":14.02,"n":4329,"o":14.11,"t":"2026-09-02T04:00:00Z","v":201744,"vw":14.343161},{"c":13.64,"h":14.4,"l":13.61,"n":5305,"o":14.27,"t":"2026-09-03T04:00:00Z","v":257829,"vw":13.916798},{"c":13.69,"h":14.11,"l":13.41,"n":3120,"o":13.41,"t":"2026-09-04T04:00:00Z","v":190646,"vw":13.754956},{"c":13.56,"h":13.96,"l":13.12,"n":6375,"o":13.96,"t":"2026-09-08T04:00:00Z","v":260843,"vw":13.579857},{"c":13.65,"h":13.93,"l":13.2,"n":3497,"o":13.5,"t":"2026-09-09T04:00:00Z","v":207432,"vw":13.724282},{"c":13.15,"h":13.95,"l":12.96,"n":5185,"o":13.79,"t":"2026-09-10T04:00:00Z","v":519177,"vw":13.230715},{"c":14.03,"h":14.21,"l":13.08,"n":6000,"o":13.1,"t":"2026-09-11T04:00:00Z","v":567377,"vw":13.882865},{"c":14.51,"h":14.73,"l":13.87,"n":4088,"o":14.16,"t":"2026-09-14T04:00:00Z","v":312028,"vw":14.471511},{"c":15.9,"h":16.31,"l":14.68,"n":6572,"o":14.78,"t":"2026-09-15T04:00:00Z","v":651189,"vw":15.838075},{"c":15.73,"h":16.1,"l":15.61,"n":5755,"o":15.75,"t":"2026-09-16T04:00:00Z","v":1122869,"vw":15.784513},{"c":15.31,"h":16.1819,"l":14.84,"n":10006,"o":15.85,"t":"2026-09-17T04:00:00Z","v":875318,"vw":15.46159},{"c":14.63,"h":15.46,"l":14.57,"n":7294,"o":15.21,"t":"2026-09-18T04:00:00Z","v":3346943,"vw":14.665937},{"c":13.38,"h":14.79,"l":13.25,"n":5542,"o":14.79,"t":"2026-09-21T04:00:00Z","v":471926,"vw":13.602446},{"c":13.6,"h":14.2145,"l":13.3401,"n":5132,"o":13.46,"t":"2026-09-22T04:00:00Z","v":491764,"vw":13.67497},{"c":12.47,"h":13.55,"l":12.36,"n":6343,"o":13.55,"t":"2026-09-23T04:00:00Z","v":506372,"vw":12.634158},{"c":12.55,"h":13.23,"l":12.155,"n":5194,"o":12.5,"t":"2026-09-24T04:00:00Z","v":399482,"vw":12.569708},{"c":12.37,"h":12.7575,"l":12.355,"n":5832,"o":12.56,"t":"2026-09-25T04:00:00Z","v":434717,"vw":12.471147},{"c":12.35,"h":12.66,"l":12.21,"n":4632,"o":12.3,"t":"2026-09-28T04:00:00Z","v":451560,"vw":12.348891},{"c":12.27,"h":12.77,"l":12.23,"n":5747,"o":12.37,"t":"2026-09-29T04:00:00Z","v":640136,"vw":12.424619},{"c":12.04,"h":12.58,"l":11.85,"n":7431,"o":12.26,"t":"2026-09-30T04:00:00Z","v":737546,"vw":12.075018},{"c":12.7,"h":12.87,"l":12.14,"n":3688,"o":12.14,"t":"2026-10-01T04:00:00Z","v":561817,"vw":12.603812},{"c":12.85,"h":13.08,"l":12.66,"n":4470,"o":12.82,"t":"2026-10-02T04:00:00Z","v":494269,"vw":12.910033},{"c":13.02,"h":13.13,"l":12.48,"n":3737,"o":12.82,"t":"2026-10-05T04:00:00Z","v":497260,"vw":12.915827},{"c":13.19,"h":13.4089,"l":12.67,"n":4045,"o":13.06,"t":"2026-10-06T04:00:00Z","v":397648,"vw":13.124403},{"c":13.08,"h":13.32,"l":12.61,"n":2815,"o":13,"t":"2026-10-07T04:00:00Z","v":218465,"vw":13.020284},{"c":13.4,"h":13.6608,"l":12.85,"n":3874,"o":12.88,"t":"2026-10-08T04:00:00Z","v":221441,"vw":13.434822},{"c":13.66,"h":13.79,"l":12.955,"n":3251,"o":13.32,"t":"2026-10-09T04:00:00Z","v":447346,"vw":13.55457},{"c":14.08,"h":14.325,"l":13.7,"n":4428,"o":13.78,"t":"2026-10-12T04:00:00Z","v":474264,"vw":14.04012},{"c":13.77,"h":14.21,"l":13.4,"n":4247,"o":14.14,"t":"2026-10-13T04:00:00Z","v":320224,"vw":13.757081},{"c":13.56,"h":13.82,"l":13.42,"n":4211,"o":13.54,"t":"2026-10-14T04:00:00Z","v":278658,"vw":13.601112},{"c":14.45,"h":14.69,"l":13.2273,"n":5035,"o":13.64,"t":"2026-10-15T04:00:00Z","v":421838,"vw":14.396225},{"c":13.63,"h":14.655,"l":13.6,"n":4224,"o":14.6,"t":"2026-10-16T04:00:00Z","v":255015,"vw":13.804952},{"c":14.35,"h":14.48,"l":13.54,"n":3505,"o":13.65,"t":"2026-10-19T04:00:00Z","v":277800,"vw":14.272796},{"c":14.5,"h":14.73,"l":13.91,"n":3384,"o":14.48,"t":"2026-10-20T04:00:00Z","v":249387,"vw":14.460676},{"c":13.99,"h":14.605,"l":13.95,"n":3175,"o":14.42,"t":"2026-10-21T04:00:00Z","v":138531,"vw":14.123309},{"c":14.8676,"h":14.92,"l":13.89,"n":1310,"o":13.89,"t":"2026-10-22T04:00:00Z","v":76314,"vw":14.514241}],"volatilityBars":[{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-09-21T11:00:00Z","v":300,"vw":14.8},{"c":14.5,"h":14.79,"l":14.5,"n":115,"o":14.79,"t":"2026-09-21T13:30:00Z","v":9376,"vw":14.642754},{"c":14.365,"h":14.42,"l":14.27,"n":319,"o":14.42,"t":"2026-09-21T13:45:00Z","v":7794,"vw":14.338609},{"c":14.14,"h":14.29,"l":14.14,"n":129,"o":14.24,"t":"2026-09-21T14:00:00Z","v":6977,"vw":14.210265},{"c":14.13,"h":14.29,"l":14.13,"n":64,"o":14.29,"t":"2026-09-21T14:15:00Z","v":1439,"vw":14.238108},{"c":14.22,"h":14.25,"l":14.155,"n":49,"o":14.195,"t":"2026-09-21T14:30:00Z","v":6310,"vw":14.163949},{"c":14.15,"h":14.185,"l":14.11,"n":113,"o":14.16,"t":"2026-09-21T14:45:00Z","v":10794,"vw":14.146711},{"c":14.11,"h":14.11,"l":13.967,"n":135,"o":14.11,"t":"2026-09-21T15:00:00Z","v":10122,"vw":14.046846},{"c":14.08,"h":14.08,"l":14.055,"n":26,"o":14.07,"t":"2026-09-21T15:15:00Z","v":1367,"vw":14.059545},{"c":14.035,"h":14.06,"l":13.97,"n":230,"o":14.03,"t":"2026-09-21T15:30:00Z","v":12908,"vw":14.006723},{"c":14.03,"h":14.05,"l":13.91,"n":139,"o":14,"t":"2026-09-21T15:45:00Z","v":9471,"vw":13.993525},{"c":14.11,"h":14.16,"l":14.025,"n":66,"o":14.025,"t":"2026-09-21T16:00:00Z","v":3381,"vw":14.09939},{"c":14.02,"h":14.14,"l":14.02,"n":54,"o":14.14,"t":"2026-09-21T16:15:00Z","v":1961,"vw":14.064583},{"c":14.02,"h":14.05,"l":13.97,"n":127,"o":14.01,"t":"2026-09-21T16:30:00Z","v":6168,"vw":14.016416},{"c":14,"h":14.02,"l":13.965,"n":162,"o":14,"t":"2026-09-21T16:45:00Z","v":10710,"vw":13.991477},{"c":13.98,"h":14.02,"l":13.92,"n":131,"o":14.01,"t":"2026-09-21T17:00:00Z","v":8145,"vw":13.992196},{"c":13.85,"h":13.99,"l":13.85,"n":148,"o":13.955,"t":"2026-09-21T17:15:00Z","v":5801,"vw":13.929712},{"c":13.84,"h":13.85,"l":13.79,"n":159,"o":13.8,"t":"2026-09-21T17:30:00Z","v":4690,"vw":13.821451},{"c":13.77,"h":13.845,"l":13.76,"n":96,"o":13.845,"t":"2026-09-21T17:45:00Z","v":9033,"vw":13.769391},{"c":13.71,"h":13.795,"l":13.64,"n":127,"o":13.795,"t":"2026-09-21T18:00:00Z","v":11388,"vw":13.716837},{"c":13.6,"h":13.645,"l":13.59,"n":195,"o":13.64,"t":"2026-09-21T18:15:00Z","v":8595,"vw":13.620465},{"c":13.755,"h":13.79,"l":13.61,"n":117,"o":13.62,"t":"2026-09-21T18:30:00Z","v":7853,"vw":13.680653},{"c":13.76,"h":13.8141,"l":13.71,"n":94,"o":13.79,"t":"2026-09-21T18:45:00Z","v":3387,"vw":13.781304},{"c":13.655,"h":13.71,"l":13.63,"n":193,"o":13.71,"t":"2026-09-21T19:00:00Z","v":5943,"vw":13.678924},{"c":13.56,"h":13.6542,"l":13.53,"n":193,"o":13.61,"t":"2026-09-21T19:15:00Z","v":14424,"vw":13.591245},{"c":13.44,"h":13.5155,"l":13.435,"n":279,"o":13.51,"t":"2026-09-21T19:30:00Z","v":13964,"vw":13.485843},{"c":13.33,"h":13.455,"l":13.25,"n":1057,"o":13.455,"t":"2026-09-21T19:45:00Z","v":69799,"vw":13.325596},{"c":13.46,"h":13.46,"l":13.33,"n":10,"o":13.33,"t":"2026-09-21T20:00:00Z","v":175708,"vw":13.37993},{"c":13.4042,"h":13.4042,"l":13.4042,"n":1,"o":13.4042,"t":"2026-09-21T22:00:00Z","v":369,"vw":13.4042},{"c":13.44,"h":13.5575,"l":13.38,"n":97,"o":13.46,"t":"2026-09-22T13:30:00Z","v":6758,"vw":13.473495},{"c":13.57,"h":13.6819,"l":13.425,"n":101,"o":13.52,"t":"2026-09-22T13:45:00Z","v":7643,"vw":13.545126},{"c":13.605,"h":13.66,"l":13.55,"n":59,"o":13.565,"t":"2026-09-22T14:00:00Z","v":2223,"vw":13.607379},{"c":13.54,"h":13.605,"l":13.54,"n":31,"o":13.605,"t":"2026-09-22T14:15:00Z","v":670,"vw":13.58125},{"c":13.615,"h":13.69,"l":13.615,"n":51,"o":13.67,"t":"2026-09-22T14:30:00Z","v":1510,"vw":13.649297},{"c":13.72,"h":13.87,"l":13.615,"n":199,"o":13.615,"t":"2026-09-22T14:45:00Z","v":12789,"vw":13.7845},{"c":13.905,"h":13.985,"l":13.66,"n":154,"o":13.73,"t":"2026-09-22T15:00:00Z","v":62822,"vw":13.819936},{"c":14.2145,"h":14.2145,"l":13.92,"n":65,"o":13.92,"t":"2026-09-22T15:15:00Z","v":30784,"vw":13.948341},{"c":14.055,"h":14.11,"l":14.02,"n":42,"o":14.0459,"t":"2026-09-22T15:30:00Z","v":3972,"vw":14.049886},{"c":13.896,"h":14.02,"l":13.895,"n":145,"o":14.02,"t":"2026-09-22T15:45:00Z","v":26667,"vw":13.987993},{"c":13.56,"h":13.8575,"l":13.53,"n":197,"o":13.85,"t":"2026-09-22T16:00:00Z","v":9784,"vw":13.734889},{"c":13.575,"h":13.6,"l":13.485,"n":130,"o":13.6,"t":"2026-09-22T16:15:00Z","v":7370,"vw":13.541409},{"c":13.565,"h":13.565,"l":13.52,"n":45,"o":13.565,"t":"2026-09-22T16:30:00Z","v":2049,"vw":13.53902},{"c":13.52,"h":13.68,"l":13.52,"n":184,"o":13.605,"t":"2026-09-22T16:45:00Z","v":10538,"vw":13.604796},{"c":13.61,"h":13.61,"l":13.52,"n":66,"o":13.52,"t":"2026-09-22T17:00:00Z","v":2440,"vw":13.565716},{"c":13.63,"h":13.7,"l":13.55,"n":107,"o":13.58,"t":"2026-09-22T17:15:00Z","v":6646,"vw":13.607044},{"c":13.6,"h":13.62,"l":13.3401,"n":119,"o":13.62,"t":"2026-09-22T17:30:00Z","v":6640,"vw":13.524513},{"c":13.555,"h":13.57,"l":13.51,"n":57,"o":13.53,"t":"2026-09-22T17:45:00Z","v":2742,"vw":13.544612},{"c":13.52,"h":13.56,"l":13.51,"n":104,"o":13.545,"t":"2026-09-22T18:00:00Z","v":4065,"vw":13.530234},{"c":13.5,"h":13.55,"l":13.45,"n":253,"o":13.535,"t":"2026-09-22T18:15:00Z","v":12038,"vw":13.501218},{"c":13.48,"h":13.545,"l":13.48,"n":89,"o":13.545,"t":"2026-09-22T18:30:00Z","v":2892,"vw":13.509272},{"c":13.52,"h":13.56,"l":13.49,"n":107,"o":13.52,"t":"2026-09-22T18:45:00Z","v":5562,"vw":13.519946},{"c":13.49,"h":13.55,"l":13.49,"n":107,"o":13.55,"t":"2026-09-22T19:00:00Z","v":5001,"vw":13.516366},{"c":13.52,"h":13.52,"l":13.42,"n":241,"o":13.49,"t":"2026-09-22T19:15:00Z","v":10877,"vw":13.462127},{"c":13.43,"h":13.52,"l":13.41,"n":210,"o":13.52,"t":"2026-09-22T19:30:00Z","v":11820,"vw":13.450072},{"c":13.64,"h":13.67,"l":13.41,"n":1133,"o":13.43,"t":"2026-09-22T19:45:00Z","v":76964,"vw":13.548211},{"c":13.6,"h":13.6,"l":13.6,"n":13,"o":13.6,"t":"2026-09-22T20:00:00Z","v":143837,"vw":13.6},{"c":13.52,"h":13.55,"l":13.49,"n":39,"o":13.55,"t":"2026-09-23T13:30:00Z","v":2037,"vw":13.532571},{"c":13.23,"h":13.52,"l":13.23,"n":77,"o":13.52,"t":"2026-09-23T13:45:00Z","v":5255,"vw":13.348124},{"c":13.315,"h":13.4299,"l":13.21,"n":18,"o":13.29,"t":"2026-09-23T14:00:00Z","v":1978,"vw":13.366221},{"c":13.035,"h":13.25,"l":12.99,"n":308,"o":13.19,"t":"2026-09-23T14:15:00Z","v":17766,"vw":13.090273},{"c":12.93,"h":13,"l":12.85,"n":151,"o":13,"t":"2026-09-23T14:30:00Z","v":7750,"vw":12.94134},{"c":12.8881,"h":12.93,"l":12.8,"n":92,"o":12.85,"t":"2026-09-23T14:45:00Z","v":6705,"vw":12.87028},{"c":13.0008,"h":13.1,"l":12.8,"n":95,"o":12.86,"t":"2026-09-23T15:00:00Z","v":9552,"vw":12.909632},{"c":12.94,"h":13.07,"l":12.94,"n":63,"o":13.02,"t":"2026-09-23T15:15:00Z","v":3463,"vw":12.997408},{"c":13.0203,"h":13.03,"l":12.9,"n":85,"o":12.945,"t":"2026-09-23T15:30:00Z","v":5143,"vw":12.940027},{"c":12.925,"h":12.98,"l":12.925,"n":140,"o":12.96,"t":"2026-09-23T15:45:00Z","v":8893,"vw":12.950878},{"c":12.8,"h":12.965,"l":12.79,"n":238,"o":12.95,"t":"2026-09-23T16:00:00Z","v":20782,"vw":12.879506},{"c":12.78,"h":12.81,"l":12.76,"n":154,"o":12.8,"t":"2026-09-23T16:15:00Z","v":8025,"vw":12.793257},{"c":12.685,"h":12.81,"l":12.66,"n":160,"o":12.79,"t":"2026-09-23T16:30:00Z","v":10830,"vw":12.7403},{"c":12.645,"h":12.69,"l":12.64,"n":106,"o":12.685,"t":"2026-09-23T16:45:00Z","v":3302,"vw":12.662044},{"c":12.65,"h":12.65,"l":12.625,"n":40,"o":12.65,"t":"2026-09-23T17:00:00Z","v":2438,"vw":12.6315},{"c":12.57,"h":12.6186,"l":12.36,"n":395,"o":12.6,"t":"2026-09-23T17:15:00Z","v":65743,"vw":12.471493},{"c":12.65,"h":12.7,"l":12.44,"n":542,"o":12.59,"t":"2026-09-23T17:30:00Z","v":34207,"vw":12.598968},{"c":12.645,"h":12.68,"l":12.545,"n":228,"o":12.63,"t":"2026-09-23T17:45:00Z","v":19084,"vw":12.617391},{"c":12.745,"h":12.745,"l":12.6,"n":138,"o":12.69,"t":"2026-09-23T18:00:00Z","v":9458,"vw":12.651149},{"c":12.72,"h":12.94,"l":12.68,"n":278,"o":12.7,"t":"2026-09-23T18:15:00Z","v":28858,"vw":12.769211},{"c":12.7,"h":12.76,"l":12.66,"n":46,"o":12.66,"t":"2026-09-23T18:30:00Z","v":1591,"vw":12.735676},{"c":12.67,"h":12.75,"l":12.615,"n":143,"o":12.63,"t":"2026-09-23T18:45:00Z","v":9114,"vw":12.686366},{"c":12.605,"h":12.7199,"l":12.6,"n":110,"o":12.67,"t":"2026-09-23T19:00:00Z","v":3769,"vw":12.645219},{"c":12.5,"h":12.665,"l":12.5,"n":220,"o":12.615,"t":"2026-09-23T19:15:00Z","v":10261,"vw":12.613403},{"c":12.6,"h":12.65,"l":12.51,"n":369,"o":12.56,"t":"2026-09-23T19:30:00Z","v":35022,"vw":12.60528},{"c":12.49,"h":12.67,"l":12.43,"n":1123,"o":12.6,"t":"2026-09-23T19:45:00Z","v":77287,"vw":12.51479},{"c":12.47,"h":12.5,"l":12.47,"n":7,"o":12.5,"t":"2026-09-23T20:00:00Z","v":84090,"vw":12.470199},{"c":12.73,"h":12.73,"l":12.69,"n":11,"o":12.69,"t":"2026-09-23T22:15:00Z","v":953,"vw":12.716807},{"c":12.55,"h":13.23,"l":12.29,"n":92,"o":12.5,"t":"2026-09-24T13:30:00Z","v":9038,"vw":12.586615},{"c":12.24,"h":12.43,"l":12.155,"n":149,"o":12.43,"t":"2026-09-24T13:45:00Z","v":12193,"vw":12.231257},{"c":12.39,"h":12.47,"l":12.16,"n":88,"o":12.17,"t":"2026-09-24T14:00:00Z","v":7196,"vw":12.326967},{"c":12.395,"h":12.45,"l":12.34,"n":15,"o":12.45,"t":"2026-09-24T14:15:00Z","v":1136,"vw":12.388452},{"c":12.42,"h":12.46,"l":12.34,"n":18,"o":12.34,"t":"2026-09-24T14:30:00Z","v":976,"vw":12.408462},{"c":12.47,"h":12.605,"l":12.43,"n":176,"o":12.45,"t":"2026-09-24T14:45:00Z","v":9647,"vw":12.485917},{"c":12.425,"h":12.48,"l":12.37,"n":20,"o":12.48,"t":"2026-09-24T15:00:00Z","v":884,"vw":12.412143},{"c":12.38,"h":12.45,"l":12.38,"n":12,"o":12.45,"t":"2026-09-24T15:15:00Z","v":329,"vw":12.415},{"c":12.31,"h":12.45,"l":12.31,"n":115,"o":12.45,"t":"2026-09-24T15:30:00Z","v":5422,"vw":12.3407},{"c":12.54,"h":12.645,"l":12.31,"n":383,"o":12.31,"t":"2026-09-24T15:45:00Z","v":31793,"vw":12.477573},{"c":12.46,"h":12.58,"l":12.43,"n":161,"o":12.555,"t":"2026-09-24T16:00:00Z","v":6180,"vw":12.504253},{"c":12.57,"h":12.64,"l":12.51,"n":129,"o":12.52,"t":"2026-09-24T16:15:00Z","v":10753,"vw":12.584892},{"c":12.625,"h":12.67,"l":12.51,"n":199,"o":12.56,"t":"2026-09-24T16:30:00Z","v":8499,"vw":12.600263},{"c":12.65,"h":12.68,"l":12.6,"n":81,"o":12.68,"t":"2026-09-24T16:45:00Z","v":3925,"vw":12.639213},{"c":12.78,"h":12.82,"l":12.71,"n":251,"o":12.71,"t":"2026-09-24T17:00:00Z","v":15151,"vw":12.752299},{"c":12.7,"h":12.77,"l":12.695,"n":132,"o":12.77,"t":"2026-09-24T17:15:00Z","v":8567,"vw":12.730138},{"c":12.76,"h":12.76,"l":12.715,"n":15,"o":12.715,"t":"2026-09-24T17:30:00Z","v":631,"vw":12.728043},{"c":12.76,"h":12.77,"l":12.73,"n":36,"o":12.735,"t":"2026-09-24T17:45:00Z","v":1221,"vw":12.75133},{"c":12.79,"h":12.815,"l":12.75,"n":37,"o":12.775,"t":"2026-09-24T18:00:00Z","v":1930,"vw":12.770666},{"c":12.8,"h":12.87,"l":12.76,"n":170,"o":12.81,"t":"2026-09-24T18:15:00Z","v":8425,"vw":12.80794},{"c":12.835,"h":12.85,"l":12.74,"n":81,"o":12.74,"t":"2026-09-24T18:30:00Z","v":6735,"vw":12.816781},{"c":12.865,"h":12.885,"l":12.805,"n":97,"o":12.835,"t":"2026-09-24T18:45:00Z","v":5813,"vw":12.859251},{"c":12.8,"h":12.87,"l":12.75,"n":137,"o":12.87,"t":"2026-09-24T19:00:00Z","v":7100,"vw":12.81088},{"c":12.81,"h":12.82,"l":12.8,"n":65,"o":12.81,"t":"2026-09-24T19:15:00Z","v":2679,"vw":12.812222},{"c":12.66,"h":12.84,"l":12.66,"n":237,"o":12.815,"t":"2026-09-24T19:30:00Z","v":11466,"vw":12.755385},{"c":12.56,"h":12.75,"l":12.465,"n":1077,"o":12.61,"t":"2026-09-24T19:45:00Z","v":123963,"vw":12.567731},{"c":12.55,"h":12.56,"l":12.55,"n":8,"o":12.56,"t":"2026-09-24T20:00:00Z","v":77957,"vw":12.550115},{"c":12.51,"h":12.73,"l":12.51,"n":20,"o":12.56,"t":"2026-09-25T13:30:00Z","v":2685,"vw":12.596272},{"c":12.57,"h":12.57,"l":12.455,"n":206,"o":12.51,"t":"2026-09-25T13:45:00Z","v":20429,"vw":12.50762},{"c":12.505,"h":12.52,"l":12.445,"n":479,"o":12.5,"t":"2026-09-25T14:00:00Z","v":50219,"vw":12.497474},{"c":12.655,"h":12.655,"l":12.5,"n":126,"o":12.51,"t":"2026-09-25T14:15:00Z","v":8164,"vw":12.527992},{"c":12.67,"h":12.67,"l":12.54,"n":19,"o":12.66,"t":"2026-09-25T14:30:00Z","v":1140,"vw":12.583693},{"c":12.625,"h":12.695,"l":12.55,"n":46,"o":12.67,"t":"2026-09-25T14:45:00Z","v":3001,"vw":12.633438},{"c":12.65,"h":12.705,"l":12.625,"n":49,"o":12.6875,"t":"2026-09-25T15:00:00Z","v":2662,"vw":12.658906},{"c":12.51,"h":12.71,"l":12.51,"n":138,"o":12.64,"t":"2026-09-25T15:15:00Z","v":7597,"vw":12.616247},{"c":12.54,"h":12.54,"l":12.5033,"n":80,"o":12.5033,"t":"2026-09-25T15:30:00Z","v":4327,"vw":12.529923},{"c":12.63,"h":12.63,"l":12.54,"n":131,"o":12.54,"t":"2026-09-25T15:45:00Z","v":6313,"vw":12.572889},{"c":12.64,"h":12.7575,"l":12.625,"n":110,"o":12.625,"t":"2026-09-25T16:00:00Z","v":4997,"vw":12.677049},{"c":12.51,"h":12.645,"l":12.5,"n":308,"o":12.645,"t":"2026-09-25T16:15:00Z","v":36333,"vw":12.563165},{"c":12.5,"h":12.53,"l":12.49,"n":172,"o":12.52,"t":"2026-09-25T16:30:00Z","v":13713,"vw":12.510523},{"c":12.52,"h":12.565,"l":12.49,"n":151,"o":12.5,"t":"2026-09-25T16:45:00Z","v":9793,"vw":12.510954},{"c":12.52,"h":12.53,"l":12.51,"n":98,"o":12.51,"t":"2026-09-25T17:00:00Z","v":3045,"vw":12.517532},{"c":12.525,"h":12.55,"l":12.51,"n":67,"o":12.51,"t":"2026-09-25T17:15:00Z","v":4024,"vw":12.516737},{"c":12.395,"h":12.525,"l":12.37,"n":249,"o":12.525,"t":"2026-09-25T17:30:00Z","v":26572,"vw":12.47429},{"c":12.37,"h":12.41,"l":12.355,"n":123,"o":12.37,"t":"2026-09-25T17:45:00Z","v":6520,"vw":12.388977},{"c":12.38,"h":12.42,"l":12.365,"n":120,"o":12.365,"t":"2026-09-25T18:00:00Z","v":6617,"vw":12.384866},{"c":12.515,"h":12.515,"l":12.39,"n":102,"o":12.395,"t":"2026-09-25T18:15:00Z","v":7138,"vw":12.457061},{"c":12.525,"h":12.55,"l":12.505,"n":59,"o":12.52,"t":"2026-09-25T18:30:00Z","v":2871,"vw":12.527451},{"c":12.445,"h":12.525,"l":12.445,"n":173,"o":12.525,"t":"2026-09-25T18:45:00Z","v":8522,"vw":12.484521},{"c":12.425,"h":12.48,"l":12.41,"n":93,"o":12.41,"t":"2026-09-25T19:00:00Z","v":5639,"vw":12.434861},{"c":12.43,"h":12.455,"l":12.405,"n":158,"o":12.425,"t":"2026-09-25T19:15:00Z","v":6468,"vw":12.42196},{"c":12.465,"h":12.49,"l":12.4,"n":460,"o":12.4,"t":"2026-09-25T19:30:00Z","v":22165,"vw":12.44644},{"c":12.37,"h":12.51,"l":12.37,"n":1112,"o":12.49,"t":"2026-09-25T19:45:00Z","v":68147,"vw":12.438057},{"c":12.37,"h":12.37,"l":12.37,"n":10,"o":12.37,"t":"2026-09-25T20:00:00Z","v":78642,"vw":12.37},{"c":12.4,"h":12.4,"l":12.3,"n":29,"o":12.3,"t":"2026-09-28T13:30:00Z","v":1439,"vw":12.314265},{"c":12.475,"h":12.475,"l":12.24,"n":14,"o":12.355,"t":"2026-09-28T13:45:00Z","v":641,"vw":12.3606},{"c":12.24,"h":12.27,"l":12.24,"n":36,"o":12.27,"t":"2026-09-28T14:00:00Z","v":1737,"vw":12.258},{"c":12.4,"h":12.46,"l":12.21,"n":162,"o":12.35,"t":"2026-09-28T14:15:00Z","v":28834,"vw":12.261296},{"c":12.66,"h":12.66,"l":12.4526,"n":25,"o":12.51,"t":"2026-09-28T14:30:00Z","v":1243,"vw":12.526829},{"c":12.57,"h":12.57,"l":12.5,"n":44,"o":12.57,"t":"2026-09-28T14:45:00Z","v":3365,"vw":12.567618},{"c":12.32,"h":12.5475,"l":12.32,"n":103,"o":12.5475,"t":"2026-09-28T15:00:00Z","v":9724,"vw":12.381939},{"c":12.29,"h":12.39,"l":12.27,"n":113,"o":12.39,"t":"2026-09-28T15:15:00Z","v":5122,"vw":12.306502},{"c":12.33,"h":12.33,"l":12.29,"n":74,"o":12.29,"t":"2026-09-28T15:30:00Z","v":3259,"vw":12.300555},{"c":12.35,"h":12.35,"l":12.33,"n":38,"o":12.33,"t":"2026-09-28T15:45:00Z","v":1186,"vw":12.3425},{"c":12.39,"h":12.395,"l":12.311,"n":65,"o":12.33,"t":"2026-09-28T16:00:00Z","v":3789,"vw":12.346142},{"c":12.47,"h":12.475,"l":12.43,"n":40,"o":12.43,"t":"2026-09-28T16:15:00Z","v":1088,"vw":12.453},{"c":12.44,"h":12.465,"l":12.4082,"n":50,"o":12.465,"t":"2026-09-28T16:30:00Z","v":2023,"vw":12.422438},{"c":12.48,"h":12.48,"l":12.44,"n":46,"o":12.44,"t":"2026-09-28T16:45:00Z","v":1348,"vw":12.457143},{"c":12.41,"h":12.46,"l":12.32,"n":323,"o":12.42,"t":"2026-09-28T17:00:00Z","v":87669,"vw":12.389822},{"c":12.425,"h":12.425,"l":12.425,"n":44,"o":12.425,"t":"2026-09-28T17:15:00Z","v":807,"vw":12.425},{"c":12.42,"h":12.49,"l":12.415,"n":65,"o":12.425,"t":"2026-09-28T17:30:00Z","v":4654,"vw":12.429582},{"c":12.33,"h":12.395,"l":12.33,"n":21,"o":12.395,"t":"2026-09-28T17:45:00Z","v":339,"vw":12.3625},{"c":12.31,"h":12.36,"l":12.28,"n":86,"o":12.36,"t":"2026-09-28T18:00:00Z","v":5078,"vw":12.316014},{"c":12.33,"h":12.34,"l":12.32,"n":23,"o":12.32,"t":"2026-09-28T18:15:00Z","v":1268,"vw":12.332},{"c":12.31,"h":12.35,"l":12.27,"n":30,"o":12.31,"t":"2026-09-28T18:30:00Z","v":986,"vw":12.31125},{"c":12.33,"h":12.36,"l":12.3,"n":56,"o":12.3,"t":"2026-09-28T18:45:00Z","v":1675,"vw":12.331786},{"c":12.285,"h":12.35,"l":12.24,"n":146,"o":12.33,"t":"2026-09-28T19:00:00Z","v":6658,"vw":12.305349},{"c":12.275,"h":12.415,"l":12.275,"n":186,"o":12.3,"t":"2026-09-28T19:15:00Z","v":9787,"vw":12.329077},{"c":12.27,"h":12.31,"l":12.24,"n":223,"o":12.29,"t":"2026-09-28T19:30:00Z","v":9847,"vw":12.270936},{"c":12.36,"h":12.41,"l":12.23,"n":978,"o":12.24,"t":"2026-09-28T19:45:00Z","v":81528,"vw":12.328249},{"c":12.35,"h":12.37,"l":12.35,"n":16,"o":12.37,"t":"2026-09-28T20:00:00Z","v":121751,"vw":12.350085},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-09-28T20:30:00Z","v":253,"vw":12.35},{"c":12.37,"h":12.37,"l":12.37,"n":10,"o":12.37,"t":"2026-09-29T13:30:00Z","v":22091,"vw":12.37},{"c":12.35,"h":12.44,"l":12.35,"n":12,"o":12.44,"t":"2026-09-29T13:45:00Z","v":922,"vw":12.420978},{"c":12.5,"h":12.59,"l":12.41,"n":444,"o":12.475,"t":"2026-09-29T14:00:00Z","v":15148,"vw":12.455251},{"c":12.43,"h":12.6,"l":12.39,"n":69,"o":12.54,"t":"2026-09-29T14:15:00Z","v":5900,"vw":12.508041},{"c":12.6375,"h":12.64,"l":12.39,"n":174,"o":12.505,"t":"2026-09-29T14:30:00Z","v":15412,"vw":12.559015},{"c":12.675,"h":12.72,"l":12.64,"n":140,"o":12.68,"t":"2026-09-29T14:45:00Z","v":10434,"vw":12.676313},{"c":12.625,"h":12.675,"l":12.6,"n":184,"o":12.675,"t":"2026-09-29T15:00:00Z","v":13692,"vw":12.644507},{"c":12.59,"h":12.635,"l":12.585,"n":144,"o":12.625,"t":"2026-09-29T15:15:00Z","v":7697,"vw":12.609636},{"c":12.595,"h":12.69,"l":12.535,"n":272,"o":12.59,"t":"2026-09-29T15:30:00Z","v":15443,"vw":12.594913},{"c":12.64,"h":12.7,"l":12.595,"n":193,"o":12.595,"t":"2026-09-29T15:45:00Z","v":17421,"vw":12.617979},{"c":12.67,"h":12.69,"l":12.62,"n":160,"o":12.64,"t":"2026-09-29T16:00:00Z","v":11894,"vw":12.651674},{"c":12.75,"h":12.75,"l":12.67,"n":168,"o":12.67,"t":"2026-09-29T16:15:00Z","v":9785,"vw":12.72009},{"c":12.7,"h":12.77,"l":12.7,"n":127,"o":12.75,"t":"2026-09-29T16:30:00Z","v":10938,"vw":12.724225},{"c":12.585,"h":12.73,"l":12.53,"n":185,"o":12.73,"t":"2026-09-29T16:45:00Z","v":15546,"vw":12.601902},{"c":12.5,"h":12.585,"l":12.49,"n":154,"o":12.53,"t":"2026-09-29T17:00:00Z","v":11967,"vw":12.524899},{"c":12.545,"h":12.585,"l":12.46,"n":194,"o":12.56,"t":"2026-09-29T17:15:00Z","v":16940,"vw":12.514097},{"c":12.53,"h":12.58,"l":12.53,"n":186,"o":12.545,"t":"2026-09-29T17:30:00Z","v":11409,"vw":12.546308},{"c":12.54,"h":12.56,"l":12.52,"n":173,"o":12.545,"t":"2026-09-29T17:45:00Z","v":11237,"vw":12.540777},{"c":12.575,"h":12.6,"l":12.54,"n":143,"o":12.56,"t":"2026-09-29T18:00:00Z","v":9566,"vw":12.565966},{"c":12.58,"h":12.59,"l":12.55,"n":156,"o":12.575,"t":"2026-09-29T18:15:00Z","v":8653,"vw":12.56655},{"c":12.585,"h":12.61,"l":12.56,"n":220,"o":12.58,"t":"2026-09-29T18:30:00Z","v":21139,"vw":12.591317},{"c":12.54,"h":12.6086,"l":12.53,"n":227,"o":12.585,"t":"2026-09-29T18:45:00Z","v":14478,"vw":12.569509},{"c":12.55,"h":12.575,"l":12.54,"n":173,"o":12.54,"t":"2026-09-29T19:00:00Z","v":10174,"vw":12.553071},{"c":12.46,"h":12.6,"l":12.46,"n":325,"o":12.575,"t":"2026-09-29T19:15:00Z","v":24679,"vw":12.560652},{"c":12.41,"h":12.465,"l":12.41,"n":181,"o":12.46,"t":"2026-09-29T19:30:00Z","v":8989,"vw":12.429621},{"c":12.24,"h":12.43,"l":12.23,"n":1145,"o":12.43,"t":"2026-09-29T19:45:00Z","v":77120,"vw":12.306423},{"c":12.27,"h":12.27,"l":12.27,"n":12,"o":12.27,"t":"2026-09-29T20:00:00Z","v":237623,"vw":12.27},{"c":12.27,"h":12.27,"l":12.27,"n":1,"o":12.27,"t":"2026-09-29T20:30:00Z","v":208,"vw":12.27},{"c":12.13,"h":12.285,"l":12.13,"n":48,"o":12.26,"t":"2026-09-30T13:30:00Z","v":24828,"vw":12.259456},{"c":12.12,"h":12.16,"l":11.92,"n":222,"o":12.12,"t":"2026-09-30T13:45:00Z","v":44517,"vw":12.038496},{"c":12.47,"h":12.5,"l":12.075,"n":259,"o":12.075,"t":"2026-09-30T14:00:00Z","v":13950,"vw":12.359557},{"c":12.555,"h":12.58,"l":12.43,"n":221,"o":12.43,"t":"2026-09-30T14:15:00Z","v":13225,"vw":12.490749},{"c":12.54,"h":12.57,"l":12.49,"n":135,"o":12.56,"t":"2026-09-30T14:30:00Z","v":7545,"vw":12.539196},{"c":12.33,"h":12.54,"l":12.33,"n":221,"o":12.54,"t":"2026-09-30T14:45:00Z","v":15742,"vw":12.442412},{"c":12.18,"h":12.33,"l":12.18,"n":110,"o":12.33,"t":"2026-09-30T15:00:00Z","v":8559,"vw":12.266285},{"c":12.195,"h":12.205,"l":12.01,"n":319,"o":12.2,"t":"2026-09-30T15:15:00Z","v":18403,"vw":12.11188},{"c":12.215,"h":12.25,"l":12.195,"n":154,"o":12.21,"t":"2026-09-30T15:30:00Z","v":9550,"vw":12.21549},{"c":12.11,"h":12.25,"l":12.11,"n":204,"o":12.215,"t":"2026-09-30T15:45:00Z","v":15388,"vw":12.153504},{"c":11.98,"h":12.21,"l":11.92,"n":554,"o":12.11,"t":"2026-09-30T16:00:00Z","v":49772,"vw":12.00941},{"c":11.98,"h":12,"l":11.94,"n":287,"o":11.955,"t":"2026-09-30T16:15:00Z","v":23484,"vw":11.9652},{"c":12.0333,"h":12.06,"l":11.91,"n":373,"o":11.975,"t":"2026-09-30T16:30:00Z","v":37469,"vw":11.995407},{"c":12.045,"h":12.09,"l":12.03,"n":178,"o":12.05,"t":"2026-09-30T16:45:00Z","v":14493,"vw":12.063914},{"c":11.85,"h":12.03,"l":11.85,"n":245,"o":12.03,"t":"2026-09-30T17:00:00Z","v":14567,"vw":11.966207},{"c":11.93,"h":11.93,"l":11.85,"n":269,"o":11.86,"t":"2026-09-30T17:15:00Z","v":20145,"vw":11.886078},{"c":12,"h":12.01,"l":11.92,"n":200,"o":11.925,"t":"2026-09-30T17:30:00Z","v":16463,"vw":11.968517},{"c":12.05,"h":12.05,"l":12.01,"n":160,"o":12.01,"t":"2026-09-30T17:45:00Z","v":7293,"vw":12.025617},{"c":12.015,"h":12.05,"l":11.99,"n":211,"o":12.05,"t":"2026-09-30T18:00:00Z","v":11653,"vw":12.015439},{"c":12.015,"h":12.04,"l":11.99,"n":195,"o":12.04,"t":"2026-09-30T18:15:00Z","v":8373,"vw":12.01493},{"c":12.075,"h":12.09,"l":11.99,"n":300,"o":12.015,"t":"2026-09-30T18:30:00Z","v":19116,"vw":12.044246},{"c":12.055,"h":12.08,"l":12.03,"n":158,"o":12.08,"t":"2026-09-30T18:45:00Z","v":8656,"vw":12.062837},{"c":12.085,"h":12.09,"l":12.03,"n":272,"o":12.055,"t":"2026-09-30T19:00:00Z","v":18736,"vw":12.066756},{"c":12.06,"h":12.13,"l":12.06,"n":299,"o":12.1,"t":"2026-09-30T19:15:00Z","v":19874,"vw":12.102752},{"c":12.08,"h":12.1,"l":12.03,"n":240,"o":12.06,"t":"2026-09-30T19:30:00Z","v":14918,"vw":12.062613},{"c":12.03,"h":12.15,"l":12.01,"n":976,"o":12.08,"t":"2026-09-30T19:45:00Z","v":65822,"vw":12.070718},{"c":12.04,"h":12.04,"l":12.04,"n":8,"o":12.04,"t":"2026-09-30T20:00:00Z","v":183990,"vw":12.04},{"c":12.12,"h":12.12,"l":12.12,"n":3,"o":12.12,"t":"2026-09-30T22:00:00Z","v":232,"vw":12.12},{"c":13.13,"h":13.39,"l":12.21,"n":101,"o":12.21,"t":"2026-09-30T22:30:00Z","v":7755,"vw":12.737332},{"c":12.51,"h":13,"l":12.33,"n":89,"o":13,"t":"2026-09-30T22:45:00Z","v":12410,"vw":12.696465},{"c":12.5394,"h":12.577,"l":12.5108,"n":4,"o":12.577,"t":"2026-09-30T23:00:00Z","v":510,"vw":12.5412},{"c":12.51,"h":12.51,"l":12.51,"n":4,"o":12.51,"t":"2026-09-30T23:30:00Z","v":829,"vw":12.51},{"c":12.3,"h":12.35,"l":12.3,"n":8,"o":12.35,"t":"2026-09-30T23:45:00Z","v":2171,"vw":12.33066},{"c":12.21,"h":12.21,"l":12.21,"n":1,"o":12.21,"t":"2026-10-01T13:15:00Z","v":100,"vw":12.21},{"c":12.27,"h":12.45,"l":12.14,"n":102,"o":12.14,"t":"2026-10-01T13:30:00Z","v":17823,"vw":12.223196},{"c":12.4472,"h":12.4472,"l":12.34,"n":13,"o":12.34,"t":"2026-10-01T13:45:00Z","v":1988,"vw":12.439535},{"c":12.39,"h":12.39,"l":12.25,"n":69,"o":12.35,"t":"2026-10-01T14:00:00Z","v":4546,"vw":12.307592},{"c":12.345,"h":12.39,"l":12.2625,"n":64,"o":12.39,"t":"2026-10-01T14:15:00Z","v":4214,"vw":12.337708},{"c":12.42,"h":12.505,"l":12.31,"n":103,"o":12.345,"t":"2026-10-01T14:30:00Z","v":12080,"vw":12.437611},{"c":12.27,"h":12.5,"l":12.26,"n":116,"o":12.42,"t":"2026-10-01T14:45:00Z","v":39396,"vw":12.375298},{"c":12.345,"h":12.44,"l":12.22,"n":75,"o":12.27,"t":"2026-10-01T15:00:00Z","v":5340,"vw":12.324651},{"c":12.4038,"h":12.43,"l":12.31,"n":38,"o":12.355,"t":"2026-10-01T15:15:00Z","v":3071,"vw":12.390563},{"c":12.33,"h":12.42,"l":12.32,"n":68,"o":12.365,"t":"2026-10-01T15:30:00Z","v":3349,"vw":12.368148},{"c":12.54,"h":12.54,"l":12.33,"n":81,"o":12.375,"t":"2026-10-01T15:45:00Z","v":8154,"vw":12.429242},{"c":12.43,"h":12.6399,"l":12.43,"n":107,"o":12.6198,"t":"2026-10-01T16:00:00Z","v":12563,"vw":12.562631},{"c":12.39,"h":12.45,"l":12.39,"n":59,"o":12.39,"t":"2026-10-01T16:15:00Z","v":4467,"vw":12.402039},{"c":12.41,"h":12.44,"l":12.31,"n":98,"o":12.4,"t":"2026-10-01T16:30:00Z","v":6850,"vw":12.378407},{"c":12.55,"h":12.55,"l":12.32,"n":79,"o":12.32,"t":"2026-10-01T16:45:00Z","v":7128,"vw":12.467083},{"c":12.49,"h":12.57,"l":12.49,"n":34,"o":12.54,"t":"2026-10-01T17:00:00Z","v":2762,"vw":12.533},{"c":12.64,"h":12.645,"l":12.49,"n":90,"o":12.495,"t":"2026-10-01T17:15:00Z","v":8411,"vw":12.548821},{"c":12.64,"h":12.6528,"l":12.56,"n":52,"o":12.64,"t":"2026-10-01T17:30:00Z","v":3998,"vw":12.631336},{"c":12.46,"h":12.65,"l":12.46,"n":179,"o":12.64,"t":"2026-10-01T17:45:00Z","v":10413,"vw":12.565522},{"c":12.45,"h":12.51,"l":12.44,"n":43,"o":12.51,"t":"2026-10-01T18:00:00Z","v":2590,"vw":12.478391},{"c":12.56,"h":12.6,"l":12.45,"n":99,"o":12.505,"t":"2026-10-01T18:15:00Z","v":10150,"vw":12.518165},{"c":12.55,"h":12.55,"l":12.5,"n":144,"o":12.545,"t":"2026-10-01T18:30:00Z","v":7449,"vw":12.525157},{"c":12.49,"h":12.56,"l":12.49,"n":34,"o":12.56,"t":"2026-10-01T18:45:00Z","v":3122,"vw":12.53369},{"c":12.555,"h":12.66,"l":12.49,"n":256,"o":12.515,"t":"2026-10-01T19:00:00Z","v":22924,"vw":12.592749},{"c":12.665,"h":12.68,"l":12.555,"n":103,"o":12.58,"t":"2026-10-01T19:15:00Z","v":6942,"vw":12.610885},{"c":12.87,"h":12.87,"l":12.6,"n":314,"o":12.63,"t":"2026-10-01T19:30:00Z","v":43363,"vw":12.726727},{"c":12.72,"h":12.86,"l":12.7,"n":806,"o":12.845,"t":"2026-10-01T19:45:00Z","v":98222,"vw":12.776542},{"c":12.7,"h":12.74,"l":12.7,"n":13,"o":12.74,"t":"2026-10-01T20:00:00Z","v":148181,"vw":12.700595},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-01T20:15:00Z","v":54486,"vw":12.7},{"c":12.67,"h":12.82,"l":12.67,"n":26,"o":12.82,"t":"2026-10-02T13:30:00Z","v":2644,"vw":12.803204},{"c":12.94,"h":12.955,"l":12.66,"n":34,"o":12.66,"t":"2026-10-02T13:45:00Z","v":2790,"vw":12.801667},{"c":12.85,"h":12.93,"l":12.725,"n":61,"o":12.765,"t":"2026-10-02T14:00:00Z","v":3766,"vw":12.821953},{"c":12.86,"h":12.95,"l":12.71,"n":144,"o":12.71,"t":"2026-10-02T14:15:00Z","v":17469,"vw":12.86943},{"c":12.795,"h":12.86,"l":12.76,"n":35,"o":12.8,"t":"2026-10-02T14:30:00Z","v":2456,"vw":12.825146},{"c":12.845,"h":12.895,"l":12.795,"n":104,"o":12.795,"t":"2026-10-02T14:45:00Z","v":18314,"vw":12.862993},{"c":12.76,"h":12.845,"l":12.71,"n":126,"o":12.845,"t":"2026-10-02T15:00:00Z","v":9364,"vw":12.791238},{"c":12.745,"h":12.765,"l":12.7,"n":139,"o":12.735,"t":"2026-10-02T15:15:00Z","v":12151,"vw":12.733765},{"c":12.78,"h":12.85,"l":12.745,"n":53,"o":12.76,"t":"2026-10-02T15:30:00Z","v":3150,"vw":12.814285},{"c":12.8561,"h":12.86,"l":12.78,"n":131,"o":12.78,"t":"2026-10-02T15:45:00Z","v":9490,"vw":12.815968},{"c":12.78,"h":12.87,"l":12.78,"n":188,"o":12.84,"t":"2026-10-02T16:00:00Z","v":16471,"vw":12.833795},{"c":12.9,"h":12.94,"l":12.78,"n":70,"o":12.78,"t":"2026-10-02T16:15:00Z","v":5668,"vw":12.878261},{"c":12.94,"h":12.94,"l":12.89,"n":61,"o":12.89,"t":"2026-10-02T16:30:00Z","v":3711,"vw":12.919963},{"c":12.905,"h":12.94,"l":12.895,"n":43,"o":12.895,"t":"2026-10-02T16:45:00Z","v":2715,"vw":12.915789},{"c":13.02,"h":13.02,"l":12.905,"n":81,"o":12.905,"t":"2026-10-02T17:00:00Z","v":4454,"vw":12.963775},{"c":12.96,"h":13.05,"l":12.96,"n":270,"o":12.98,"t":"2026-10-02T17:15:00Z","v":31854,"vw":12.999324},{"c":12.99,"h":12.99,"l":12.94,"n":125,"o":12.96,"t":"2026-10-02T17:30:00Z","v":14974,"vw":12.956138},{"c":12.965,"h":12.99,"l":12.94,"n":111,"o":12.97,"t":"2026-10-02T17:45:00Z","v":10087,"vw":12.963013},{"c":13.01,"h":13.06,"l":12.95,"n":236,"o":12.965,"t":"2026-10-02T18:00:00Z","v":21757,"vw":13.010356},{"c":13.01,"h":13.03,"l":13.01,"n":79,"o":13.02,"t":"2026-10-02T18:15:00Z","v":3182,"vw":13.019484},{"c":13.0525,"h":13.08,"l":13.01,"n":143,"o":13.01,"t":"2026-10-02T18:30:00Z","v":10084,"vw":13.052312},{"c":13,"h":13.08,"l":12.9875,"n":106,"o":13.055,"t":"2026-10-02T18:45:00Z","v":7053,"vw":13.023106},{"c":13,"h":13.015,"l":12.96,"n":407,"o":13.01,"t":"2026-10-02T19:00:00Z","v":35820,"vw":12.982419},{"c":12.99,"h":13,"l":12.95,"n":230,"o":12.975,"t":"2026-10-02T19:15:00Z","v":20046,"vw":12.976117},{"c":13.02,"h":13.02,"l":12.96,"n":178,"o":12.96,"t":"2026-10-02T19:30:00Z","v":8247,"vw":12.98815},{"c":12.85,"h":13.05,"l":12.85,"n":891,"o":12.995,"t":"2026-10-02T19:45:00Z","v":76014,"vw":12.955652},{"c":12.85,"h":12.85,"l":12.85,"n":10,"o":12.85,"t":"2026-10-02T20:00:00Z","v":128087,"vw":12.85},{"c":12.6372,"h":12.93,"l":12.57,"n":43,"o":12.82,"t":"2026-10-05T13:30:00Z","v":26956,"vw":12.780567},{"c":12.82,"h":12.845,"l":12.68,"n":47,"o":12.77,"t":"2026-10-05T13:45:00Z","v":18629,"vw":12.787853},{"c":12.88,"h":12.96,"l":12.68,"n":97,"o":12.82,"t":"2026-10-05T14:00:00Z","v":6186,"vw":12.834072},{"c":12.68,"h":12.88,"l":12.61,"n":88,"o":12.88,"t":"2026-10-05T14:15:00Z","v":3570,"vw":12.732426},{"c":12.68,"h":12.68,"l":12.48,"n":73,"o":12.63,"t":"2026-10-05T14:30:00Z","v":8901,"vw":12.582735},{"c":12.685,"h":12.81,"l":12.58,"n":41,"o":12.81,"t":"2026-10-05T14:45:00Z","v":5264,"vw":12.699022},{"c":12.765,"h":12.82,"l":12.685,"n":41,"o":12.695,"t":"2026-10-05T15:00:00Z","v":4824,"vw":12.778329},{"c":12.775,"h":12.81,"l":12.73,"n":108,"o":12.81,"t":"2026-10-05T15:15:00Z","v":12975,"vw":12.768571},{"c":12.82,"h":12.82,"l":12.75,"n":130,"o":12.78,"t":"2026-10-05T15:30:00Z","v":6702,"vw":12.782107},{"c":12.74,"h":12.82,"l":12.74,"n":153,"o":12.8,"t":"2026-10-05T15:45:00Z","v":16249,"vw":12.7761},{"c":12.77,"h":12.79,"l":12.74,"n":85,"o":12.74,"t":"2026-10-05T16:00:00Z","v":5873,"vw":12.763301},{"c":12.83,"h":12.83,"l":12.79,"n":67,"o":12.79,"t":"2026-10-05T16:15:00Z","v":2770,"vw":12.811176},{"c":12.83,"h":12.83,"l":12.79,"n":27,"o":12.82,"t":"2026-10-05T16:30:00Z","v":1293,"vw":12.823},{"c":12.8,"h":12.83,"l":12.8,"n":75,"o":12.81,"t":"2026-10-05T16:45:00Z","v":2983,"vw":12.816825},{"c":12.81,"h":12.82,"l":12.77,"n":72,"o":12.78,"t":"2026-10-05T17:00:00Z","v":5275,"vw":12.789202},{"c":12.78,"h":12.82,"l":12.76,"n":32,"o":12.76,"t":"2026-10-05T17:15:00Z","v":1436,"vw":12.805},{"c":12.87,"h":12.94,"l":12.77,"n":110,"o":12.82,"t":"2026-10-05T17:30:00Z","v":7064,"vw":12.825549},{"c":12.935,"h":12.94,"l":12.87,"n":65,"o":12.92,"t":"2026-10-05T17:45:00Z","v":2440,"vw":12.916053},{"c":12.905,"h":12.94,"l":12.88,"n":53,"o":12.88,"t":"2026-10-05T18:00:00Z","v":2763,"vw":12.910957},{"c":12.915,"h":12.94,"l":12.905,"n":75,"o":12.93,"t":"2026-10-05T18:15:00Z","v":4100,"vw":12.922419},{"c":12.98,"h":12.98,"l":12.915,"n":83,"o":12.94,"t":"2026-10-05T18:30:00Z","v":4481,"vw":12.955833},{"c":13.06,"h":13.06,"l":12.9479,"n":198,"o":12.98,"t":"2026-10-05T18:45:00Z","v":9036,"vw":12.995627},{"c":13.095,"h":13.11,"l":13.0499,"n":159,"o":13.06,"t":"2026-10-05T19:00:00Z","v":17536,"vw":13.077725},{"c":13.006,"h":13.11,"l":13,"n":106,"o":13.08,"t":"2026-10-05T19:15:00Z","v":5969,"vw":13.05411},{"c":13.06,"h":13.1,"l":12.96,"n":246,"o":13,"t":"2026-10-05T19:30:00Z","v":13304,"vw":13.019581},{"c":13.03,"h":13.13,"l":13.01,"n":897,"o":13.06,"t":"2026-10-05T19:45:00Z","v":69195,"vw":13.053902},{"c":13.02,"h":13.02,"l":13.02,"n":8,"o":13.02,"t":"2026-10-05T20:00:00Z","v":64642,"vw":13.02},{"c":12.87,"h":13.4089,"l":12.67,"n":16,"o":13.06,"t":"2026-10-06T13:30:00Z","v":3140,"vw":13.036218},{"c":12.98,"h":13.165,"l":12.97,"n":60,"o":13.01,"t":"2026-10-06T13:45:00Z","v":27349,"vw":13.158005},{"c":12.95,"h":13.135,"l":12.88,"n":57,"o":13.135,"t":"2026-10-06T14:00:00Z","v":5713,"vw":13.003491},{"c":12.99,"h":13.09,"l":12.94,"n":27,"o":12.96,"t":"2026-10-06T14:15:00Z","v":1885,"vw":12.996471},{"c":13.1,"h":13.11,"l":12.99,"n":40,"o":12.99,"t":"2026-10-06T14:30:00Z","v":3454,"vw":13.073907},{"c":13.115,"h":13.18,"l":13.04,"n":58,"o":13.04,"t":"2026-10-06T14:45:00Z","v":2700,"vw":13.110662},{"c":13.12,"h":13.18,"l":13.0882,"n":81,"o":13.13,"t":"2026-10-06T15:00:00Z","v":6250,"vw":13.126959},{"c":13.01,"h":13.13,"l":13.01,"n":254,"o":13.12,"t":"2026-10-06T15:15:00Z","v":22653,"vw":13.099487},{"c":12.985,"h":13.01,"l":12.93,"n":68,"o":12.98,"t":"2026-10-06T15:30:00Z","v":3064,"vw":12.956137},{"c":12.98,"h":12.985,"l":12.92,"n":65,"o":12.94,"t":"2026-10-06T15:45:00Z","v":2159,"vw":12.962821},{"c":13.075,"h":13.075,"l":12.92,"n":109,"o":12.93,"t":"2026-10-06T16:00:00Z","v":11427,"vw":12.986081},{"c":13.02,"h":13.075,"l":13.02,"n":46,"o":13.075,"t":"2026-10-06T16:15:00Z","v":2307,"vw":13.054545},{"c":12.98,"h":13.05,"l":12.9666,"n":48,"o":13.01,"t":"2026-10-06T16:30:00Z","v":3274,"vw":13.006758},{"c":13.03,"h":13.03,"l":12.97,"n":51,"o":12.98,"t":"2026-10-06T16:45:00Z","v":2578,"vw":13.005714},{"c":12.99,"h":13.03,"l":12.95,"n":100,"o":12.97,"t":"2026-10-06T17:00:00Z","v":5992,"vw":12.975824},{"c":12.93,"h":12.995,"l":12.92,"n":96,"o":12.995,"t":"2026-10-06T17:15:00Z","v":7092,"vw":12.953943},{"c":12.93,"h":12.98,"l":12.93,"n":60,"o":12.95,"t":"2026-10-06T17:30:00Z","v":4279,"vw":12.959782},{"c":12.96,"h":12.975,"l":12.945,"n":125,"o":12.95,"t":"2026-10-06T17:45:00Z","v":5947,"vw":12.963824},{"c":12.96,"h":12.96,"l":12.93,"n":59,"o":12.96,"t":"2026-10-06T18:00:00Z","v":2049,"vw":12.947728},{"c":13.055,"h":13.065,"l":12.86,"n":182,"o":12.96,"t":"2026-10-06T18:15:00Z","v":14528,"vw":12.946123},{"c":13.01,"h":13.09,"l":13.01,"n":87,"o":13.05,"t":"2026-10-06T18:30:00Z","v":3036,"vw":13.03925},{"c":13.0754,"h":13.0754,"l":13.01,"n":116,"o":13.045,"t":"2026-10-06T18:45:00Z","v":3590,"vw":13.034052},{"c":13.01,"h":13.045,"l":13.01,"n":90,"o":13.02,"t":"2026-10-06T19:00:00Z","v":4246,"vw":13.026318},{"c":13.02,"h":13.045,"l":13,"n":207,"o":13,"t":"2026-10-06T19:15:00Z","v":15169,"vw":13.00615},{"c":13.04,"h":13.05,"l":13,"n":91,"o":13,"t":"2026-10-06T19:30:00Z","v":5480,"vw":13.036548},{"c":13.19,"h":13.33,"l":13.06,"n":1202,"o":13.07,"t":"2026-10-06T19:45:00Z","v":136332,"vw":13.17384},{"c":13.19,"h":13.19,"l":13.19,"n":9,"o":13.19,"t":"2026-10-06T20:00:00Z","v":82257,"vw":13.19},{"c":12.85,"h":13.32,"l":12.61,"n":34,"o":13,"t":"2026-10-07T13:30:00Z","v":28460,"vw":12.968938},{"c":12.62,"h":13.0125,"l":12.62,"n":36,"o":12.975,"t":"2026-10-07T13:45:00Z","v":3740,"vw":12.887774},{"c":13,"h":13.08,"l":12.62,"n":73,"o":12.975,"t":"2026-10-07T14:00:00Z","v":8696,"vw":12.885854},{"c":12.89,"h":13,"l":12.89,"n":35,"o":13,"t":"2026-10-07T14:15:00Z","v":2796,"vw":12.956928},{"c":12.92,"h":13,"l":12.89,"n":44,"o":12.8953,"t":"2026-10-07T14:30:00Z","v":3048,"vw":12.925612},{"c":12.955,"h":12.98,"l":12.92,"n":37,"o":12.96,"t":"2026-10-07T14:45:00Z","v":1589,"vw":12.943182},{"c":12.9,"h":12.955,"l":12.9,"n":75,"o":12.955,"t":"2026-10-07T15:00:00Z","v":4431,"vw":12.929137},{"c":12.95,"h":12.99,"l":12.9,"n":66,"o":12.945,"t":"2026-10-07T15:15:00Z","v":4825,"vw":12.953144},{"c":12.93,"h":12.99,"l":12.92,"n":15,"o":12.92,"t":"2026-10-07T15:30:00Z","v":905,"vw":12.948235},{"c":12.87,"h":12.95,"l":12.87,"n":60,"o":12.94,"t":"2026-10-07T15:45:00Z","v":2486,"vw":12.906433},{"c":12.96,"h":12.96,"l":12.88,"n":60,"o":12.905,"t":"2026-10-07T16:00:00Z","v":2381,"vw":12.925328},{"c":12.98,"h":12.99,"l":12.92,"n":29,"o":12.93,"t":"2026-10-07T16:15:00Z","v":2355,"vw":12.9545},{"c":12.86,"h":12.95,"l":12.85,"n":79,"o":12.95,"t":"2026-10-07T16:30:00Z","v":5746,"vw":12.911721},{"c":12.88,"h":12.9,"l":12.86,"n":21,"o":12.87,"t":"2026-10-07T16:45:00Z","v":1033,"vw":12.872857},{"c":12.9,"h":12.9092,"l":12.89,"n":41,"o":12.89,"t":"2026-10-07T17:00:00Z","v":1535,"vw":12.896859},{"c":12.9,"h":12.95,"l":12.88,"n":53,"o":12.9,"t":"2026-10-07T17:15:00Z","v":2441,"vw":12.909688},{"c":13.055,"h":13.055,"l":12.91,"n":53,"o":12.91,"t":"2026-10-07T17:30:00Z","v":4592,"vw":12.976829},{"c":13.065,"h":13.065,"l":13,"n":51,"o":13,"t":"2026-10-07T17:45:00Z","v":7416,"vw":13.049085},{"c":13.09,"h":13.17,"l":13.03,"n":65,"o":13.065,"t":"2026-10-07T18:00:00Z","v":4973,"vw":13.103427},{"c":13.05,"h":13.09,"l":13.04,"n":73,"o":13.06,"t":"2026-10-07T18:15:00Z","v":2885,"vw":13.063343},{"c":13.09,"h":13.15,"l":13.04,"n":103,"o":13.05,"t":"2026-10-07T18:30:00Z","v":4905,"vw":13.084292},{"c":13.06,"h":13.09,"l":13.05,"n":34,"o":13.05,"t":"2026-10-07T18:45:00Z","v":1721,"vw":13.059091},{"c":13.02,"h":13.09,"l":13.02,"n":100,"o":13.05,"t":"2026-10-07T19:00:00Z","v":6269,"vw":13.043059},{"c":13.02,"h":13.08,"l":13,"n":201,"o":13.03,"t":"2026-10-07T19:15:00Z","v":10326,"vw":13.029411},{"c":13.075,"h":13.1,"l":12.99,"n":205,"o":13,"t":"2026-10-07T19:30:00Z","v":17040,"vw":13.055025},{"c":13.1,"h":13.13,"l":13.07,"n":701,"o":13.09,"t":"2026-10-07T19:45:00Z","v":40305,"vw":13.099373},{"c":13.08,"h":13.1,"l":13.08,"n":10,"o":13.1,"t":"2026-10-07T20:00:00Z","v":32992,"vw":13.080558},{"c":13.0116,"h":13.0116,"l":13.0116,"n":1,"o":13.0116,"t":"2026-10-07T23:00:00Z","v":100,"vw":13.0116},{"c":12.925,"h":12.925,"l":12.85,"n":11,"o":12.88,"t":"2026-10-08T13:30:00Z","v":4485,"vw":12.880344},{"c":12.945,"h":12.98,"l":12.935,"n":29,"o":12.935,"t":"2026-10-08T13:45:00Z","v":1774,"vw":12.94861},{"c":12.92,"h":12.92,"l":12.92,"n":3,"o":12.92,"t":"2026-10-08T14:15:00Z","v":119,"vw":12.92},{"c":12.965,"h":12.965,"l":12.965,"n":2,"o":12.965,"t":"2026-10-08T14:30:00Z","v":421,"vw":12.965},{"c":13.01,"h":13.04,"l":13.01,"n":19,"o":13.04,"t":"2026-10-08T14:45:00Z","v":597,"vw":13.025},{"c":12.995,"h":13.015,"l":12.995,"n":5,"o":13.015,"t":"2026-10-08T15:00:00Z","v":723,"vw":12.997967},{"c":12.96,"h":13,"l":12.96,"n":8,"o":13,"t":"2026-10-08T15:15:00Z","v":3644,"vw":12.998862},{"c":13.125,"h":13.125,"l":13.07,"n":23,"o":13.07,"t":"2026-10-08T15:30:00Z","v":1316,"vw":13.089959},{"c":13.175,"h":13.19,"l":13.17,"n":21,"o":13.19,"t":"2026-10-08T15:45:00Z","v":1589,"vw":13.177627},{"c":13.185,"h":13.24,"l":13.185,"n":66,"o":13.24,"t":"2026-10-08T16:00:00Z","v":2088,"vw":13.193846},{"c":13.22,"h":13.25,"l":13.17,"n":86,"o":13.24,"t":"2026-10-08T16:15:00Z","v":4461,"vw":13.229711},{"c":13.36,"h":13.4,"l":13.31,"n":160,"o":13.31,"t":"2026-10-08T16:30:00Z","v":9077,"vw":13.357812},{"c":13.65,"h":13.65,"l":13.39,"n":346,"o":13.4,"t":"2026-10-08T16:45:00Z","v":37880,"vw":13.50334},{"c":13.52,"h":13.6608,"l":13.5,"n":184,"o":13.6608,"t":"2026-10-08T17:00:00Z","v":12548,"vw":13.545846},{"c":13.49,"h":13.545,"l":13.47,"n":121,"o":13.47,"t":"2026-10-08T17:15:00Z","v":4985,"vw":13.511316},{"c":13.54,"h":13.5867,"l":13.48,"n":193,"o":13.49,"t":"2026-10-08T17:30:00Z","v":11854,"vw":13.518006},{"c":13.545,"h":13.56,"l":13.545,"n":35,"o":13.56,"t":"2026-10-08T17:45:00Z","v":1221,"vw":13.557857},{"c":13.57,"h":13.61,"l":13.55,"n":88,"o":13.55,"t":"2026-10-08T18:00:00Z","v":4744,"vw":13.585234},{"c":13.491,"h":13.57,"l":13.491,"n":74,"o":13.57,"t":"2026-10-08T18:15:00Z","v":2496,"vw":13.529055},{"c":13.48,"h":13.55,"l":13.48,"n":62,"o":13.53,"t":"2026-10-08T18:30:00Z","v":1594,"vw":13.529451},{"c":13.48,"h":13.48,"l":13.48,"n":12,"o":13.48,"t":"2026-10-08T18:45:00Z","v":601,"vw":13.48},{"c":13.55,"h":13.62,"l":13.52,"n":166,"o":13.5304,"t":"2026-10-08T19:00:00Z","v":6862,"vw":13.568497},{"c":13.52,"h":13.54,"l":13.48,"n":189,"o":13.54,"t":"2026-10-08T19:15:00Z","v":8130,"vw":13.517075},{"c":13.545,"h":13.565,"l":13.53,"n":204,"o":13.565,"t":"2026-10-08T19:30:00Z","v":7538,"vw":13.546184},{"c":13.42,"h":13.61,"l":13.41,"n":620,"o":13.55,"t":"2026-10-08T19:45:00Z","v":35726,"vw":13.510587},{"c":13.4,"h":13.43,"l":13.4,"n":9,"o":13.43,"t":"2026-10-08T20:00:00Z","v":39207,"vw":13.40008},{"c":13.3,"h":13.32,"l":13.3,"n":5,"o":13.32,"t":"2026-10-09T13:30:00Z","v":963,"vw":13.317852},{"c":13.39,"h":13.39,"l":12.955,"n":46,"o":13.0614,"t":"2026-10-09T13:45:00Z","v":11305,"vw":13.371144},{"c":13.32,"h":13.435,"l":13.24,"n":65,"o":13.335,"t":"2026-10-09T14:00:00Z","v":27736,"vw":13.337125},{"c":13.32,"h":13.32,"l":13.32,"n":9,"o":13.32,"t":"2026-10-09T14:15:00Z","v":977,"vw":13.32},{"c":13.24,"h":13.32,"l":13.24,"n":6,"o":13.32,"t":"2026-10-09T14:30:00Z","v":289,"vw":13.28},{"c":13.27,"h":13.32,"l":13.22,"n":36,"o":13.24,"t":"2026-10-09T14:45:00Z","v":14618,"vw":13.254314},{"c":13.265,"h":13.32,"l":13.26,"n":30,"o":13.26,"t":"2026-10-09T15:00:00Z","v":3195,"vw":13.267963},{"c":13.19,"h":13.32,"l":13.19,"n":53,"o":13.265,"t":"2026-10-09T15:15:00Z","v":9391,"vw":13.262323},{"c":13.205,"h":13.21,"l":13.16,"n":12,"o":13.18,"t":"2026-10-09T15:30:00Z","v":1804,"vw":13.200833},{"c":13.25,"h":13.255,"l":13.205,"n":36,"o":13.205,"t":"2026-10-09T15:45:00Z","v":2264,"vw":13.229895},{"c":13.18,"h":13.295,"l":13.18,"n":60,"o":13.26,"t":"2026-10-09T16:00:00Z","v":22631,"vw":13.276824},{"c":13.275,"h":13.275,"l":13.275,"n":10,"o":13.275,"t":"2026-10-09T16:15:00Z","v":190,"vw":13.275},{"c":13.32,"h":13.345,"l":13.32,"n":8,"o":13.345,"t":"2026-10-09T16:30:00Z","v":378,"vw":13.328333},{"c":13.32,"h":13.36,"l":13.32,"n":11,"o":13.345,"t":"2026-10-09T16:45:00Z","v":857,"vw":13.33125},{"c":13.275,"h":13.345,"l":13.275,"n":29,"o":13.33,"t":"2026-10-09T17:00:00Z","v":1643,"vw":13.322721},{"c":13.32,"h":13.37,"l":13.275,"n":25,"o":13.33,"t":"2026-10-09T17:15:00Z","v":1385,"vw":13.329065},{"c":13.405,"h":13.49,"l":13.32,"n":232,"o":13.32,"t":"2026-10-09T17:30:00Z","v":15633,"vw":13.400634},{"c":13.42,"h":13.425,"l":13.37,"n":47,"o":13.405,"t":"2026-10-09T17:45:00Z","v":2782,"vw":13.398375},{"c":13.4,"h":13.4,"l":13.4,"n":21,"o":13.4,"t":"2026-10-09T18:00:00Z","v":1985,"vw":13.4},{"c":13.51,"h":13.51,"l":13.42,"n":64,"o":13.425,"t":"2026-10-09T18:15:00Z","v":3870,"vw":13.430496},{"c":13.63,"h":13.645,"l":13.505,"n":81,"o":13.58,"t":"2026-10-09T18:30:00Z","v":4337,"vw":13.600141},{"c":13.66,"h":13.735,"l":13.58,"n":74,"o":13.58,"t":"2026-10-09T18:45:00Z","v":3174,"vw":13.671429},{"c":13.78,"h":13.79,"l":13.66,"n":124,"o":13.66,"t":"2026-10-09T19:00:00Z","v":6061,"vw":13.744407},{"c":13.725,"h":13.79,"l":13.675,"n":310,"o":13.75,"t":"2026-10-09T19:15:00Z","v":30674,"vw":13.751203},{"c":13.74,"h":13.75,"l":13.61,"n":253,"o":13.725,"t":"2026-10-09T19:30:00Z","v":33801,"vw":13.696838},{"c":13.66,"h":13.79,"l":13.6095,"n":977,"o":13.7101,"t":"2026-10-09T19:45:00Z","v":90801,"vw":13.706993},{"c":13.66,"h":13.72,"l":13.66,"n":10,"o":13.72,"t":"2026-10-09T20:00:00Z","v":53472,"vw":13.660254},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-12T11:15:00Z","v":2742,"vw":13.7},{"c":13.99,"h":14.03,"l":13.76,"n":103,"o":13.78,"t":"2026-10-12T13:30:00Z","v":14333,"vw":13.846794},{"c":13.74,"h":13.89,"l":13.73,"n":17,"o":13.81,"t":"2026-10-12T13:45:00Z","v":793,"vw":13.799408},{"c":14.02,"h":14.025,"l":13.7,"n":260,"o":13.82,"t":"2026-10-12T14:00:00Z","v":19390,"vw":13.888796},{"c":13.98,"h":14.14,"l":13.95,"n":80,"o":14,"t":"2026-10-12T14:15:00Z","v":25545,"vw":14.02694},{"c":13.99,"h":13.99,"l":13.875,"n":78,"o":13.99,"t":"2026-10-12T14:30:00Z","v":5944,"vw":13.937277},{"c":14.06,"h":14.06,"l":13.965,"n":80,"o":13.965,"t":"2026-10-12T14:45:00Z","v":5842,"vw":14.025144},{"c":14.16,"h":14.18,"l":14.04,"n":116,"o":14.08,"t":"2026-10-12T15:00:00Z","v":11599,"vw":14.110536},{"c":14.015,"h":14.235,"l":14.015,"n":96,"o":14.16,"t":"2026-10-12T15:15:00Z","v":6407,"vw":14.13639},{"c":14.095,"h":14.1,"l":13.995,"n":51,"o":13.995,"t":"2026-10-12T15:30:00Z","v":5290,"vw":14.065708},{"c":14.175,"h":14.22,"l":14.1,"n":67,"o":14.105,"t":"2026-10-12T15:45:00Z","v":5580,"vw":14.149489},{"c":14.22,"h":14.275,"l":14.175,"n":59,"o":14.175,"t":"2026-10-12T16:00:00Z","v":5563,"vw":14.231092},{"c":14.275,"h":14.325,"l":14.21,"n":102,"o":14.215,"t":"2026-10-12T16:15:00Z","v":7456,"vw":14.270914},{"c":14.255,"h":14.255,"l":14.1201,"n":64,"o":14.23,"t":"2026-10-12T16:30:00Z","v":3549,"vw":14.198306},{"c":14.23,"h":14.25,"l":14.15,"n":101,"o":14.25,"t":"2026-10-12T16:45:00Z","v":8288,"vw":14.219703},{"c":14.11,"h":14.245,"l":14.075,"n":64,"o":14.245,"t":"2026-10-12T17:00:00Z","v":2900,"vw":14.172869},{"c":14.08,"h":14.12,"l":13.995,"n":138,"o":14.12,"t":"2026-10-12T17:15:00Z","v":9078,"vw":14.051351},{"c":14.05,"h":14.1,"l":14.03,"n":146,"o":14.06,"t":"2026-10-12T17:30:00Z","v":8687,"vw":14.065401},{"c":13.96,"h":14.06,"l":13.96,"n":85,"o":14.06,"t":"2026-10-12T17:45:00Z","v":5725,"vw":14.018463},{"c":13.91,"h":13.98,"l":13.88,"n":91,"o":13.96,"t":"2026-10-12T18:00:00Z","v":4797,"vw":13.938591},{"c":13.8,"h":13.88,"l":13.8,"n":117,"o":13.88,"t":"2026-10-12T18:15:00Z","v":5808,"vw":13.83932},{"c":13.92,"h":13.92,"l":13.795,"n":79,"o":13.795,"t":"2026-10-12T18:30:00Z","v":4809,"vw":13.839036},{"c":13.995,"h":14.045,"l":13.87,"n":155,"o":13.88,"t":"2026-10-12T18:45:00Z","v":23206,"vw":13.952615},{"c":14.06,"h":14.07,"l":13.98,"n":172,"o":13.995,"t":"2026-10-12T19:00:00Z","v":19743,"vw":14.016236},{"c":13.985,"h":14.07,"l":13.88,"n":325,"o":14.06,"t":"2026-10-12T19:15:00Z","v":34312,"vw":13.98661},{"c":14.05,"h":14.07,"l":13.89,"n":290,"o":14,"t":"2026-10-12T19:30:00Z","v":41652,"vw":13.979882},{"c":14.11,"h":14.15,"l":14,"n":942,"o":14.04,"t":"2026-10-12T19:45:00Z","v":92283,"vw":14.097223},{"c":14.08,"h":14.08,"l":14.08,"n":5,"o":14.08,"t":"2026-10-12T20:00:00Z","v":83096,"vw":14.08},{"c":14.21,"h":14.21,"l":14.14,"n":7,"o":14.14,"t":"2026-10-13T13:30:00Z","v":1547,"vw":14.165326},{"c":14.05,"h":14.1,"l":14.05,"n":10,"o":14.1,"t":"2026-10-13T13:45:00Z","v":508,"vw":14.075},{"c":14.05,"h":14.14,"l":14.04,"n":36,"o":14.04,"t":"2026-10-13T14:00:00Z","v":3545,"vw":14.128987},{"c":14,"h":14,"l":14,"n":3,"o":14,"t":"2026-10-13T14:15:00Z","v":160,"vw":14},{"c":13.93,"h":14.09,"l":13.92,"n":124,"o":13.92,"t":"2026-10-13T14:30:00Z","v":11823,"vw":13.974776},{"c":13.96,"h":14.05,"l":13.83,"n":110,"o":13.925,"t":"2026-10-13T14:45:00Z","v":9278,"vw":13.986701},{"c":13.925,"h":14.02,"l":13.89,"n":59,"o":13.96,"t":"2026-10-13T15:00:00Z","v":8128,"vw":13.941149},{"c":14.035,"h":14.0589,"l":13.8827,"n":100,"o":13.925,"t":"2026-10-13T15:15:00Z","v":14296,"vw":13.964196},{"c":14.01,"h":14.03,"l":13.95,"n":59,"o":13.99,"t":"2026-10-13T15:30:00Z","v":2087,"vw":14.005},{"c":13.955,"h":13.995,"l":13.895,"n":86,"o":13.995,"t":"2026-10-13T15:45:00Z","v":8987,"vw":13.95996},{"c":13.91,"h":13.94,"l":13.87,"n":148,"o":13.9,"t":"2026-10-13T16:00:00Z","v":9714,"vw":13.902687},{"c":13.9,"h":14.01,"l":13.9,"n":114,"o":13.91,"t":"2026-10-13T16:15:00Z","v":5009,"vw":13.945437},{"c":13.75,"h":13.92,"l":13.745,"n":146,"o":13.92,"t":"2026-10-13T16:30:00Z","v":7885,"vw":13.846975},{"c":13.69,"h":13.745,"l":13.665,"n":124,"o":13.745,"t":"2026-10-13T16:45:00Z","v":11021,"vw":13.714953},{"c":13.58,"h":13.69,"l":13.58,"n":132,"o":13.69,"t":"2026-10-13T17:00:00Z","v":9146,"vw":13.645552},{"c":13.64,"h":13.75,"l":13.58,"n":77,"o":13.585,"t":"2026-10-13T17:15:00Z","v":6078,"vw":13.6221},{"c":13.66,"h":13.68,"l":13.57,"n":55,"o":13.6315,"t":"2026-10-13T17:30:00Z","v":3061,"vw":13.622457},{"c":13.59,"h":13.66,"l":13.57,"n":61,"o":13.65,"t":"2026-10-13T17:45:00Z","v":2727,"vw":13.620601},{"c":13.53,"h":13.64,"l":13.53,"n":154,"o":13.58,"t":"2026-10-13T18:00:00Z","v":9447,"vw":13.587008},{"c":13.55,"h":13.55,"l":13.43,"n":253,"o":13.52,"t":"2026-10-13T18:15:00Z","v":18064,"vw":13.49192},{"c":13.52,"h":13.56,"l":13.52,"n":30,"o":13.56,"t":"2026-10-13T18:30:00Z","v":1229,"vw":13.545},{"c":13.405,"h":13.5,"l":13.4,"n":118,"o":13.495,"t":"2026-10-13T18:45:00Z","v":6309,"vw":13.472676},{"c":13.62,"h":13.62,"l":13.4,"n":107,"o":13.4,"t":"2026-10-13T19:00:00Z","v":5198,"vw":13.45932},{"c":13.635,"h":13.68,"l":13.59,"n":238,"o":13.62,"t":"2026-10-13T19:15:00Z","v":18749,"vw":13.613255},{"c":13.71,"h":13.72,"l":13.59,"n":334,"o":13.635,"t":"2026-10-13T19:30:00Z","v":23170,"vw":13.648482},{"c":13.74,"h":13.82,"l":13.64,"n":871,"o":13.69,"t":"2026-10-13T19:45:00Z","v":63717,"vw":13.740232},{"c":13.77,"h":13.77,"l":13.77,"n":15,"o":13.77,"t":"2026-10-13T20:00:00Z","v":48193,"vw":13.77},{"c":13.68,"h":13.68,"l":13.51,"n":48,"o":13.54,"t":"2026-10-14T13:30:00Z","v":4348,"vw":13.575346},{"c":13.5392,"h":13.5392,"l":13.43,"n":24,"o":13.445,"t":"2026-10-14T14:00:00Z","v":1868,"vw":13.496663},{"c":13.5392,"h":13.5392,"l":13.43,"n":11,"o":13.43,"t":"2026-10-14T14:15:00Z","v":427,"vw":13.4664},{"c":13.6,"h":13.66,"l":13.43,"n":53,"o":13.43,"t":"2026-10-14T14:30:00Z","v":2284,"vw":13.583742},{"c":13.73,"h":13.73,"l":13.63,"n":28,"o":13.66,"t":"2026-10-14T14:45:00Z","v":1356,"vw":13.649318},{"c":13.77,"h":13.82,"l":13.64,"n":15,"o":13.64,"t":"2026-10-14T15:00:00Z","v":550,"vw":13.747839},{"c":13.7,"h":13.7,"l":13.7,"n":14,"o":13.7,"t":"2026-10-14T15:15:00Z","v":222,"vw":13.7},{"c":13.71,"h":13.73,"l":13.7,"n":40,"o":13.73,"t":"2026-10-14T15:30:00Z","v":2283,"vw":13.702812},{"c":13.64,"h":13.71,"l":13.63,"n":53,"o":13.71,"t":"2026-10-14T15:45:00Z","v":3014,"vw":13.651},{"c":13.42,"h":13.595,"l":13.42,"n":145,"o":13.595,"t":"2026-10-14T16:00:00Z","v":8273,"vw":13.494325},{"c":13.505,"h":13.54,"l":13.42,"n":125,"o":13.49,"t":"2026-10-14T16:15:00Z","v":6589,"vw":13.494622},{"c":13.64,"h":13.64,"l":13.53,"n":227,"o":13.57,"t":"2026-10-14T16:30:00Z","v":14665,"vw":13.562436},{"c":13.585,"h":13.645,"l":13.58,"n":61,"o":13.6375,"t":"2026-10-14T16:45:00Z","v":2900,"vw":13.600772},{"c":13.65,"h":13.65,"l":13.59,"n":39,"o":13.59,"t":"2026-10-14T17:00:00Z","v":1767,"vw":13.624722},{"c":13.6175,"h":13.65,"l":13.6,"n":40,"o":13.65,"t":"2026-10-14T17:15:00Z","v":2162,"vw":13.625669},{"c":13.59,"h":13.63,"l":13.59,"n":58,"o":13.6,"t":"2026-10-14T17:30:00Z","v":2079,"vw":13.61},{"c":13.6,"h":13.6,"l":13.545,"n":131,"o":13.59,"t":"2026-10-14T17:45:00Z","v":6187,"vw":13.567468},{"c":13.66,"h":13.68,"l":13.62,"n":77,"o":13.62,"t":"2026-10-14T18:00:00Z","v":3371,"vw":13.6496},{"c":13.62,"h":13.655,"l":13.62,"n":66,"o":13.65,"t":"2026-10-14T18:15:00Z","v":4160,"vw":13.643611},{"c":13.58,"h":13.605,"l":13.565,"n":148,"o":13.6,"t":"2026-10-14T18:30:00Z","v":6418,"vw":13.587222},{"c":13.58,"h":13.61,"l":13.58,"n":30,"o":13.58,"t":"2026-10-14T18:45:00Z","v":1496,"vw":13.587612},{"c":13.615,"h":13.63,"l":13.59,"n":99,"o":13.61,"t":"2026-10-14T19:00:00Z","v":2222,"vw":13.612484},{"c":13.515,"h":13.64,"l":13.51,"n":234,"o":13.6,"t":"2026-10-14T19:15:00Z","v":12372,"vw":13.564613},{"c":13.59,"h":13.6,"l":13.485,"n":229,"o":13.51,"t":"2026-10-14T19:30:00Z","v":10675,"vw":13.548363},{"c":13.6,"h":13.73,"l":13.56,"n":1077,"o":13.57,"t":"2026-10-14T19:45:00Z","v":93646,"vw":13.663004},{"c":13.56,"h":13.56,"l":13.56,"n":6,"o":13.56,"t":"2026-10-14T20:00:00Z","v":69430,"vw":13.56},{"c":13.455,"h":13.64,"l":13.455,"n":6,"o":13.64,"t":"2026-10-15T13:30:00Z","v":1960,"vw":13.545322},{"c":13.7,"h":13.87,"l":13.2273,"n":27,"o":13.5,"t":"2026-10-15T13:45:00Z","v":3774,"vw":13.486984},{"c":14.05,"h":14.05,"l":13.7,"n":334,"o":13.75,"t":"2026-10-15T14:00:00Z","v":19281,"vw":13.841921},{"c":14.005,"h":14.09,"l":13.95,"n":100,"o":14.055,"t":"2026-10-15T14:15:00Z","v":8785,"vw":14.027829},{"c":14.255,"h":14.255,"l":14.13,"n":106,"o":14.13,"t":"2026-10-15T14:30:00Z","v":9830,"vw":14.16984},{"c":14.5,"h":14.505,"l":14.255,"n":198,"o":14.255,"t":"2026-10-15T14:45:00Z","v":19656,"vw":14.394584},{"c":14.39,"h":14.505,"l":14.39,"n":74,"o":14.505,"t":"2026-10-15T15:00:00Z","v":4350,"vw":14.44474},{"c":14.4074,"h":14.51,"l":14.34,"n":277,"o":14.36,"t":"2026-10-15T15:15:00Z","v":23105,"vw":14.407451},{"c":14.315,"h":14.355,"l":14.27,"n":54,"o":14.355,"t":"2026-10-15T15:30:00Z","v":2897,"vw":14.340189},{"c":14.37,"h":14.37,"l":14.24,"n":100,"o":14.315,"t":"2026-10-15T15:45:00Z","v":10059,"vw":14.30585},{"c":14.45,"h":14.47,"l":14.375,"n":117,"o":14.42,"t":"2026-10-15T16:00:00Z","v":7876,"vw":14.41608},{"c":14.405,"h":14.445,"l":14.405,"n":33,"o":14.445,"t":"2026-10-15T16:15:00Z","v":2425,"vw":14.418757},{"c":14.455,"h":14.47,"l":14.42,"n":218,"o":14.42,"t":"2026-10-15T16:30:00Z","v":13226,"vw":14.448988},{"c":14.52,"h":14.52,"l":14.455,"n":27,"o":14.455,"t":"2026-10-15T16:45:00Z","v":1977,"vw":14.49125},{"c":14.47,"h":14.51,"l":14.44,"n":135,"o":14.51,"t":"2026-10-15T17:00:00Z","v":9576,"vw":14.483319},{"c":14.43,"h":14.53,"l":14.43,"n":248,"o":14.47,"t":"2026-10-15T17:15:00Z","v":20392,"vw":14.491989},{"c":14.4,"h":14.4499,"l":14.4,"n":19,"o":14.42,"t":"2026-10-15T17:30:00Z","v":1151,"vw":14.411229},{"c":14.42,"h":14.4581,"l":14.36,"n":164,"o":14.395,"t":"2026-10-15T17:45:00Z","v":13217,"vw":14.426275},{"c":14.33,"h":14.47,"l":14.31,"n":164,"o":14.445,"t":"2026-10-15T18:00:00Z","v":14085,"vw":14.402286},{"c":14.37,"h":14.37,"l":14.3,"n":217,"o":14.355,"t":"2026-10-15T18:15:00Z","v":10594,"vw":14.324802},{"c":14.375,"h":14.41,"l":14.34,"n":196,"o":14.37,"t":"2026-10-15T18:30:00Z","v":12549,"vw":14.384109},{"c":14.3,"h":14.38,"l":14.3,"n":153,"o":14.38,"t":"2026-10-15T18:45:00Z","v":11521,"vw":14.35521},{"c":14.625,"h":14.69,"l":14.27,"n":394,"o":14.3,"t":"2026-10-15T19:00:00Z","v":51827,"vw":14.551472},{"c":14.54,"h":14.65,"l":14.505,"n":129,"o":14.625,"t":"2026-10-15T19:15:00Z","v":7031,"vw":14.585511},{"c":14.5,"h":14.56,"l":14.4775,"n":168,"o":14.515,"t":"2026-10-15T19:30:00Z","v":11329,"vw":14.513125},{"c":14.45,"h":14.53,"l":14.41,"n":829,"o":14.5,"t":"2026-10-15T19:45:00Z","v":66594,"vw":14.4738},{"c":14.45,"h":14.45,"l":14.45,"n":6,"o":14.45,"t":"2026-10-15T20:00:00Z","v":55843,"vw":14.45},{"c":14.49,"h":14.655,"l":14.2792,"n":41,"o":14.6,"t":"2026-10-16T13:30:00Z","v":4344,"vw":14.547925},{"c":14.46,"h":14.5,"l":14.34,"n":36,"o":14.49,"t":"2026-10-16T13:45:00Z","v":1535,"vw":14.443461},{"c":14.37,"h":14.56,"l":14.32,"n":90,"o":14.56,"t":"2026-10-16T14:00:00Z","v":6001,"vw":14.442931},{"c":14.3,"h":14.4,"l":14.28,"n":52,"o":14.3,"t":"2026-10-16T14:15:00Z","v":1554,"vw":14.3165},{"c":14.285,"h":14.3525,"l":14.28,"n":61,"o":14.345,"t":"2026-10-16T14:30:00Z","v":1879,"vw":14.312222},{"c":14.19,"h":14.3075,"l":14.19,"n":102,"o":14.285,"t":"2026-10-16T14:45:00Z","v":6044,"vw":14.265328},{"c":14.06,"h":14.19,"l":14.02,"n":180,"o":14.19,"t":"2026-10-16T15:00:00Z","v":5661,"vw":14.087283},{"c":14.14,"h":14.23,"l":14.09,"n":106,"o":14.09,"t":"2026-10-16T15:15:00Z","v":7457,"vw":14.164752},{"c":14.18,"h":14.19,"l":14.12,"n":19,"o":14.12,"t":"2026-10-16T15:30:00Z","v":748,"vw":14.15},{"c":14.155,"h":14.16,"l":14.12,"n":34,"o":14.16,"t":"2026-10-16T15:45:00Z","v":1937,"vw":14.132795},{"c":14.155,"h":14.155,"l":14.05,"n":138,"o":14.12,"t":"2026-10-16T16:00:00Z","v":9025,"vw":14.101449},{"c":14.115,"h":14.165,"l":14.115,"n":23,"o":14.155,"t":"2026-10-16T16:15:00Z","v":1409,"vw":14.1355},{"c":14.105,"h":14.105,"l":14.07,"n":79,"o":14.105,"t":"2026-10-16T16:30:00Z","v":1319,"vw":14.097222},{"c":14.01,"h":14.07,"l":14.01,"n":52,"o":14.07,"t":"2026-10-16T16:45:00Z","v":1910,"vw":14.040909},{"c":13.94,"h":14.01,"l":13.92,"n":96,"o":14.01,"t":"2026-10-16T17:00:00Z","v":5958,"vw":13.954048},{"c":13.92,"h":13.98,"l":13.85,"n":106,"o":13.94,"t":"2026-10-16T17:15:00Z","v":5342,"vw":13.93035},{"c":13.94,"h":13.955,"l":13.9,"n":20,"o":13.945,"t":"2026-10-16T17:30:00Z","v":1081,"vw":13.938125},{"c":13.87,"h":13.94,"l":13.86,"n":74,"o":13.94,"t":"2026-10-16T17:45:00Z","v":6632,"vw":13.91864},{"c":13.74,"h":13.86,"l":13.735,"n":129,"o":13.86,"t":"2026-10-16T18:00:00Z","v":8131,"vw":13.780863},{"c":13.7,"h":13.73,"l":13.635,"n":152,"o":13.73,"t":"2026-10-16T18:15:00Z","v":7082,"vw":13.672283},{"c":13.66,"h":13.715,"l":13.65,"n":137,"o":13.7,"t":"2026-10-16T18:30:00Z","v":5325,"vw":13.681721},{"c":13.675,"h":13.68,"l":13.61,"n":82,"o":13.65,"t":"2026-10-16T18:45:00Z","v":4018,"vw":13.647357},{"c":13.68,"h":13.71,"l":13.6,"n":232,"o":13.63,"t":"2026-10-16T19:00:00Z","v":11324,"vw":13.637754},{"c":13.65,"h":13.685,"l":13.62,"n":136,"o":13.68,"t":"2026-10-16T19:15:00Z","v":6323,"vw":13.665005},{"c":13.69,"h":13.75,"l":13.6,"n":469,"o":13.68,"t":"2026-10-16T19:30:00Z","v":36540,"vw":13.677323},{"c":13.63,"h":13.735,"l":13.6,"n":823,"o":13.69,"t":"2026-10-16T19:45:00Z","v":54912,"vw":13.665333},{"c":13.63,"h":13.63,"l":13.63,"n":8,"o":13.63,"t":"2026-10-16T20:00:00Z","v":41247,"vw":13.63},{"c":13.85,"h":13.88,"l":13.54,"n":67,"o":13.65,"t":"2026-10-19T13:30:00Z","v":11568,"vw":13.787634},{"c":13.93,"h":14.15,"l":13.91,"n":27,"o":13.91,"t":"2026-10-19T13:45:00Z","v":2283,"vw":14.058505},{"c":13.895,"h":13.94,"l":13.89,"n":51,"o":13.92,"t":"2026-10-19T14:00:00Z","v":2404,"vw":13.906972},{"c":14.05,"h":14.05,"l":13.895,"n":89,"o":13.895,"t":"2026-10-19T14:15:00Z","v":7542,"vw":13.974174},{"c":14.07,"h":14.165,"l":14,"n":160,"o":14.045,"t":"2026-10-19T14:30:00Z","v":13129,"vw":14.069586},{"c":14.05,"h":14.125,"l":14.05,"n":53,"o":14.1,"t":"2026-10-19T14:45:00Z","v":4174,"vw":14.075558},{"c":14.11,"h":14.165,"l":14.05,"n":106,"o":14.1,"t":"2026-10-19T15:00:00Z","v":6481,"vw":14.11414},{"c":14.14,"h":14.165,"l":14.14,"n":29,"o":14.14,"t":"2026-10-19T15:15:00Z","v":1311,"vw":14.14625},{"c":14.285,"h":14.35,"l":14.22,"n":82,"o":14.22,"t":"2026-10-19T15:30:00Z","v":4135,"vw":14.287288},{"c":14.26,"h":14.26,"l":14.25,"n":15,"o":14.25,"t":"2026-10-19T15:45:00Z","v":611,"vw":14.252},{"c":14.385,"h":14.4,"l":14.2216,"n":237,"o":14.25,"t":"2026-10-19T16:00:00Z","v":17290,"vw":14.33999},{"c":14.36,"h":14.385,"l":14.305,"n":50,"o":14.385,"t":"2026-10-19T16:15:00Z","v":2957,"vw":14.353531},{"c":14.39,"h":14.39,"l":14.314,"n":24,"o":14.37,"t":"2026-10-19T16:30:00Z","v":1785,"vw":14.346977},{"c":14.35,"h":14.47,"l":14.33,"n":363,"o":14.39,"t":"2026-10-19T16:45:00Z","v":44978,"vw":14.389352},{"c":14.39,"h":14.42,"l":14.335,"n":66,"o":14.335,"t":"2026-10-19T17:00:00Z","v":4424,"vw":14.386377},{"c":14.37,"h":14.48,"l":14.34,"n":148,"o":14.39,"t":"2026-10-19T17:15:00Z","v":11642,"vw":14.402484},{"c":14.38,"h":14.385,"l":14.37,"n":32,"o":14.385,"t":"2026-10-19T17:30:00Z","v":2812,"vw":14.378663},{"c":14.42,"h":14.455,"l":14.38,"n":60,"o":14.38,"t":"2026-10-19T17:45:00Z","v":5798,"vw":14.39208},{"c":14.248,"h":14.43,"l":14.248,"n":124,"o":14.42,"t":"2026-10-19T18:00:00Z","v":12981,"vw":14.388168},{"c":14.2825,"h":14.29,"l":14.265,"n":26,"o":14.29,"t":"2026-10-19T18:15:00Z","v":1454,"vw":14.274808},{"c":14.3,"h":14.3,"l":14.27,"n":124,"o":14.28,"t":"2026-10-19T18:30:00Z","v":6926,"vw":14.287165},{"c":14.2425,"h":14.34,"l":14.235,"n":125,"o":14.34,"t":"2026-10-19T18:45:00Z","v":6170,"vw":14.299527},{"c":14.175,"h":14.29,"l":14.175,"n":177,"o":14.27,"t":"2026-10-19T19:00:00Z","v":16389,"vw":14.253309},{"c":14.22,"h":14.23,"l":14.17,"n":166,"o":14.175,"t":"2026-10-19T19:15:00Z","v":10746,"vw":14.193076},{"c":14.3,"h":14.34,"l":14.23,"n":167,"o":14.23,"t":"2026-10-19T19:30:00Z","v":8079,"vw":14.283375},{"c":14.38,"h":14.4,"l":14.19,"n":454,"o":14.31,"t":"2026-10-19T19:45:00Z","v":24907,"vw":14.321817},{"c":14.35,"h":14.35,"l":14.35,"n":9,"o":14.35,"t":"2026-10-19T20:00:00Z","v":36114,"vw":14.35},{"c":14.48,"h":14.49,"l":13.91,"n":20,"o":14.48,"t":"2026-10-20T13:30:00Z","v":2811,"vw":14.29362},{"c":14.57,"h":14.6644,"l":14.37,"n":51,"o":14.37,"t":"2026-10-20T13:45:00Z","v":4437,"vw":14.60053},{"c":14.475,"h":14.5,"l":14.385,"n":40,"o":14.49,"t":"2026-10-20T14:00:00Z","v":1505,"vw":14.457917},{"c":14.57,"h":14.58,"l":14.465,"n":35,"o":14.475,"t":"2026-10-20T14:15:00Z","v":1167,"vw":14.505556},{"c":14.555,"h":14.56,"l":14.465,"n":18,"o":14.465,"t":"2026-10-20T14:30:00Z","v":999,"vw":14.490556},{"c":14.555,"h":14.59,"l":14.54,"n":35,"o":14.59,"t":"2026-10-20T14:45:00Z","v":3015,"vw":14.548191},{"c":14.61,"h":14.67,"l":14.555,"n":132,"o":14.555,"t":"2026-10-20T15:00:00Z","v":6480,"vw":14.633834},{"c":14.56,"h":14.73,"l":14.56,"n":82,"o":14.575,"t":"2026-10-20T15:15:00Z","v":8935,"vw":14.664363},{"c":14.495,"h":14.65,"l":14.495,"n":50,"o":14.605,"t":"2026-10-20T15:30:00Z","v":3367,"vw":14.608248},{"c":14.46,"h":14.56,"l":14.46,"n":110,"o":14.5,"t":"2026-10-20T15:45:00Z","v":10663,"vw":14.477435},{"c":14.43,"h":14.49,"l":14.42,"n":47,"o":14.46,"t":"2026-10-20T16:00:00Z","v":2929,"vw":14.443333},{"c":14.37,"h":14.425,"l":14.365,"n":145,"o":14.425,"t":"2026-10-20T16:15:00Z","v":5492,"vw":14.403459},{"c":14.425,"h":14.44,"l":14.365,"n":250,"o":14.365,"t":"2026-10-20T16:30:00Z","v":12095,"vw":14.409208},{"c":14.34,"h":14.42,"l":14.34,"n":83,"o":14.41,"t":"2026-10-20T16:45:00Z","v":4543,"vw":14.366938},{"c":14.28,"h":14.36,"l":14.28,"n":13,"o":14.36,"t":"2026-10-20T17:00:00Z","v":755,"vw":14.321667},{"c":14.23,"h":14.31,"l":14.23,"n":43,"o":14.28,"t":"2026-10-20T17:15:00Z","v":2627,"vw":14.265719},{"c":14.25,"h":14.25,"l":14.21,"n":44,"o":14.2127,"t":"2026-10-20T17:30:00Z","v":3055,"vw":14.23114},{"c":14.41,"h":14.41,"l":14.195,"n":157,"o":14.23,"t":"2026-10-20T17:45:00Z","v":21656,"vw":14.275172},{"c":14.39,"h":14.4,"l":14.34,"n":54,"o":14.39,"t":"2026-10-20T18:00:00Z","v":3095,"vw":14.384194},{"c":14.375,"h":14.38,"l":14.33,"n":43,"o":14.36,"t":"2026-10-20T18:15:00Z","v":3069,"vw":14.354718},{"c":14.365,"h":14.38,"l":14.32,"n":73,"o":14.35,"t":"2026-10-20T18:30:00Z","v":2600,"vw":14.346428},{"c":14.41,"h":14.43,"l":14.35,"n":53,"o":14.35,"t":"2026-10-20T18:45:00Z","v":2930,"vw":14.397967},{"c":14.43,"h":14.43,"l":14.375,"n":78,"o":14.38,"t":"2026-10-20T19:00:00Z","v":4033,"vw":14.397588},{"c":14.4,"h":14.45,"l":14.36,"n":120,"o":14.44,"t":"2026-10-20T19:15:00Z","v":5681,"vw":14.415611},{"c":14.49,"h":14.51,"l":14.4,"n":173,"o":14.4,"t":"2026-10-20T19:30:00Z","v":16202,"vw":14.455717},{"c":14.5,"h":14.54,"l":14.43,"n":793,"o":14.49,"t":"2026-10-20T19:45:00Z","v":72917,"vw":14.500941},{"c":14.5,"h":14.5,"l":14.5,"n":7,"o":14.5,"t":"2026-10-20T20:00:00Z","v":30287,"vw":14.5},{"c":12.9508,"h":12.9508,"l":12.9508,"n":1,"o":12.9508,"t":"2026-10-20T23:00:00Z","v":2500,"vw":12.9508},{"c":14.56,"h":14.605,"l":14.42,"n":12,"o":14.42,"t":"2026-10-21T13:30:00Z","v":1207,"vw":14.503347},{"c":14.2354,"h":14.6,"l":14.2354,"n":69,"o":14.56,"t":"2026-10-21T13:45:00Z","v":5858,"vw":14.447231},{"c":14.44,"h":14.47,"l":14.42,"n":30,"o":14.47,"t":"2026-10-21T14:00:00Z","v":829,"vw":14.446667},{"c":14.38,"h":14.44,"l":14.38,"n":25,"o":14.44,"t":"2026-10-21T14:15:00Z","v":832,"vw":14.411118},{"c":14.38,"h":14.46,"l":14.37,"n":32,"o":14.37,"t":"2026-10-21T14:30:00Z","v":1120,"vw":14.413125},{"c":14.46,"h":14.52,"l":14.46,"n":13,"o":14.52,"t":"2026-10-21T14:45:00Z","v":333,"vw":14.490149},{"c":14.375,"h":14.45,"l":14.375,"n":54,"o":14.45,"t":"2026-10-21T15:00:00Z","v":2260,"vw":14.404},{"c":14.5,"h":14.51,"l":14.3863,"n":39,"o":14.3863,"t":"2026-10-21T15:15:00Z","v":1997,"vw":14.464756},{"c":14.52,"h":14.52,"l":14.52,"n":9,"o":14.52,"t":"2026-10-21T15:30:00Z","v":230,"vw":14.52},{"c":14.43,"h":14.53,"l":14.43,"n":66,"o":14.53,"t":"2026-10-21T15:45:00Z","v":4279,"vw":14.50303},{"c":14.48,"h":14.48,"l":14.445,"n":12,"o":14.445,"t":"2026-10-21T16:15:00Z","v":411,"vw":14.468333},{"c":14.4,"h":14.45,"l":14.39,"n":90,"o":14.45,"t":"2026-10-21T16:30:00Z","v":3152,"vw":14.426571},{"c":14.33,"h":14.39,"l":14.33,"n":65,"o":14.39,"t":"2026-10-21T16:45:00Z","v":2720,"vw":14.360192},{"c":14.29,"h":14.335,"l":14.26,"n":34,"o":14.335,"t":"2026-10-21T17:00:00Z","v":1571,"vw":14.297282},{"c":14.29,"h":14.29,"l":14.28,"n":19,"o":14.29,"t":"2026-10-21T17:15:00Z","v":865,"vw":14.28845},{"c":14.27,"h":14.27,"l":14.2,"n":31,"o":14.22,"t":"2026-10-21T17:30:00Z","v":1151,"vw":14.244157},{"c":14.27,"h":14.27,"l":14.27,"n":11,"o":14.27,"t":"2026-10-21T17:45:00Z","v":359,"vw":14.27},{"c":14.25,"h":14.26,"l":14.21,"n":56,"o":14.215,"t":"2026-10-21T18:00:00Z","v":2072,"vw":14.231138},{"c":14.275,"h":14.305,"l":14.25,"n":120,"o":14.25,"t":"2026-10-21T18:15:00Z","v":5012,"vw":14.277121},{"c":14.225,"h":14.275,"l":14.225,"n":87,"o":14.275,"t":"2026-10-21T18:30:00Z","v":3402,"vw":14.25496},{"c":14.155,"h":14.22,"l":14.155,"n":49,"o":14.2,"t":"2026-10-21T18:45:00Z","v":1991,"vw":14.185294},{"c":14.085,"h":14.13,"l":14.06,"n":93,"o":14.13,"t":"2026-10-21T19:00:00Z","v":3388,"vw":14.098626},{"c":14.055,"h":14.11,"l":14.05,"n":173,"o":14.09,"t":"2026-10-21T19:15:00Z","v":7322,"vw":14.080962},{"c":14.025,"h":14.06,"l":14,"n":210,"o":14.055,"t":"2026-10-21T19:30:00Z","v":12523,"vw":14.028444},{"c":13.98,"h":14.08,"l":13.95,"n":540,"o":14.05,"t":"2026-10-21T19:45:00Z","v":29973,"vw":14.018179},{"c":13.99,"h":13.99,"l":13.99,"n":7,"o":13.99,"t":"2026-10-21T20:00:00Z","v":32416,"vw":13.99},{"c":13.99,"h":13.99,"l":13.89,"n":29,"o":13.89,"t":"2026-10-22T13:30:00Z","v":2367,"vw":13.927649},{"c":14.145,"h":14.205,"l":14.09,"n":58,"o":14.205,"t":"2026-10-22T13:45:00Z","v":1793,"vw":14.14125},{"c":14.6,"h":14.62,"l":13.95,"n":105,"o":14.13,"t":"2026-10-22T14:00:00Z","v":18804,"vw":14.27985},{"c":14.36,"h":14.44,"l":14.36,"n":17,"o":14.44,"t":"2026-10-22T14:15:00Z","v":777,"vw":14.40625},{"c":14.48,"h":14.595,"l":14.36,"n":221,"o":14.39,"t":"2026-10-22T14:30:00Z","v":15200,"vw":14.466286},{"c":14.53,"h":14.66,"l":14.43,"n":63,"o":14.465,"t":"2026-10-22T14:45:00Z","v":3057,"vw":14.537186},{"c":14.585,"h":14.6,"l":14.585,"n":20,"o":14.585,"t":"2026-10-22T15:00:00Z","v":1004,"vw":14.591124},{"c":14.78,"h":14.78,"l":14.64,"n":44,"o":14.67,"t":"2026-10-22T15:15:00Z","v":4465,"vw":14.677057},{"c":14.695,"h":14.78,"l":14.695,"n":77,"o":14.78,"t":"2026-10-22T15:30:00Z","v":2194,"vw":14.730417},{"c":14.76,"h":14.8,"l":14.55,"n":62,"o":14.56,"t":"2026-10-22T15:45:00Z","v":3247,"vw":14.739423},{"c":14.77,"h":14.81,"l":14.74,"n":162,"o":14.79,"t":"2026-10-22T16:00:00Z","v":9931,"vw":14.778295},{"c":14.77,"h":14.77,"l":14.76,"n":63,"o":14.77,"t":"2026-10-22T16:15:00Z","v":4734,"vw":14.769764},{"c":14.8676,"h":14.92,"l":14.77,"n":61,"o":14.77,"t":"2026-10-22T16:30:00Z","v":5317,"vw":14.851733}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1348094907691025,"strike":19.910822811189977,"iv":0.7274252535229067,"gamma":0.056754994715696304,"theta":-0.009277010771722861,"vega":0.007310234229747259,"rho":0.0010497638595360365,"breakevenPct":34.62479719247198},{"delta":0.15,"premium":0.22507174714449307,"strike":19.09025684414097,"iv":0.7234343571570432,"gamma":0.07321006799149743,"theta":-0.011803555777943807,"vega":0.009314919651889103,"rho":0.0015690913001359342,"breakevenPct":29.72013828935839},{"delta":0.2,"premium":0.3153340035198837,"strike":18.269690877091968,"iv":0.7194434607911798,"gamma":0.08966514126729855,"theta":-0.014330100784164752,"vega":0.01131960507403095,"rho":0.002088418740735832,"breakevenPct":24.81547938624479},{"delta":0.25,"premium":0.40842391304347825,"strike":17.472826086956523,"iv":0.7157489130434782,"gamma":0.10538804347826086,"theta":-0.01675108695652174,"vega":0.01323804347826087,"rho":0.0026055438174129703,"breakevenPct":20.088985896574872},{"delta":0.3,"premium":0.5442934782608695,"strike":17.03453716690042,"iv":0.7165378330995792,"gamma":0.11003390603085554,"theta":-0.017575070126227207,"vega":0.013851647966339411,"rho":0.003089349259258688,"breakevenPct":18.05796269416581},{"delta":0.35,"premium":0.6801630434782608,"strike":16.59624824684432,"iv":0.7173267531556802,"gamma":0.1146797685834502,"theta":-0.018399053295932676,"vega":0.014465252454417953,"rho":0.0035731547011044057,"breakevenPct":16.02693949175675},{"delta":0.4,"premium":0.8160326086956522,"strike":16.15795932678822,"iv":0.7181156732117812,"gamma":0.11932563113604489,"theta":-0.01922303646563815,"vega":0.015078856942496494,"rho":0.004056960142950123,"breakevenPct":13.995916289347685},{"delta":0.45,"premium":0.9519021739130435,"strike":15.719670406732117,"iv":0.7189045932678821,"gamma":0.12397149368863955,"theta":-0.020047019635343617,"vega":0.015692461430575035,"rho":0.004540765584795841,"breakevenPct":11.964893086938622},{"delta":0.5,"premium":1.0877717391304347,"strike":15.281381486676016,"iv":0.7196935133239831,"gamma":0.12861735624123422,"theta":-0.020871002805049086,"vega":0.016306065918653575,"rho":0.005024571026641559,"breakevenPct":9.933869884529562},{"delta":0.55,"premium":1.270212765957447,"strike":14.84886862546437,"iv":0.7220679837892603,"gamma":0.128529010469436,"theta":-0.02100705842620736,"vega":0.016337284701114486,"rho":0.005473697413209859,"breakevenPct":8.254408270126374},{"delta":0.6,"premium":1.536170212765957,"strike":14.426713947990544,"iv":0.7272858156028368,"gamma":0.11995082742316786,"theta":-0.019909456264775412,"vega":0.015324113475177306,"rho":0.005860633985565583,"breakevenPct":7.205400676672273},{"delta":0.65,"premium":1.802127659574468,"strike":14.004559270516717,"iv":0.7325036474164134,"gamma":0.1113726443768997,"theta":-0.018811854103343465,"vega":0.014310942249240122,"rho":0.006247570557921308,"breakevenPct":6.156393083218169},{"delta":0.7,"premium":2.0680851063829784,"strike":13.582404593042892,"iv":0.7377214792299899,"gamma":0.10279446133063155,"theta":-0.017714251941911518,"vega":0.01329777102330294,"rho":0.006634507130277033,"breakevenPct":5.107385489764067},{"delta":0.75,"premium":2.3340425531914892,"strike":13.160249915569064,"iv":0.7429393110435664,"gamma":0.0942162782843634,"theta":-0.016616649780479567,"vega":0.012284599797365753,"rho":0.007021443702632758,"breakevenPct":4.058377896309963},{"delta":0.8,"premium":2.6,"strike":12.738095238095237,"iv":0.7481571428571429,"gamma":0.08563809523809524,"theta":-0.01551904761904762,"vega":0.011271428571428571,"rho":0.0074083802749884825,"breakevenPct":3.00937030285586}],"put":[{"delta":0.1,"premium":0.20834335658743044,"strike":10.72929195734288,"iv":0.975991038582546,"gamma":0.044133613287157605,"theta":-0.011174412925269243,"vega":0.0070842354865704015,"rho":-0.0013889450334074265,"breakevenPct":29.342185354228008},{"delta":0.15,"premium":0.29880098328766647,"strike":11.860012291095831,"iv":0.8494322655413289,"gamma":0.06697294068999438,"theta":-0.013234174786527709,"vega":0.009520866721199775,"rho":-0.002073537197184023,"breakevenPct":22.355867644001584},{"delta":0.2,"premium":0.4196719888927456,"strike":12.688302672683097,"iv":0.7751185699409927,"gamma":0.08349281499479348,"theta":-0.014859458521346755,"vega":0.011336862200624784,"rho":-0.0027772732244376297,"breakevenPct":17.60489802692847},{"delta":0.25,"premium":0.580206525511975,"strike":13.122179798681014,"iv":0.7689401596667824,"gamma":0.09177119055883373,"theta":-0.015918118708781674,"vega":0.012343457132939951,"rho":-0.003505975672723466,"breakevenPct":15.769151959912435},{"delta":0.3,"premium":0.7407410621312044,"strike":13.55605692467893,"iv":0.762761749392572,"gamma":0.100049566122874,"theta":-0.016976778896216592,"vega":0.013350052065255118,"rho":-0.004234678121009303,"breakevenPct":13.933405892896399},{"delta":0.35,"premium":0.9012755987504338,"strike":13.989934050676847,"iv":0.7565833391183617,"gamma":0.10832794168691426,"theta":-0.01803543908365151,"vega":0.014356646997570287,"rho":-0.004963380569295139,"breakevenPct":12.097659825880363},{"delta":0.4,"premium":1.0618101353696634,"strike":14.423811176674766,"iv":0.7504049288441513,"gamma":0.11660631725095452,"theta":-0.019094099271086427,"vega":0.015363241929885457,"rho":-0.005692083017580976,"breakevenPct":10.261913758864326},{"delta":0.45,"premium":1.2223446719888926,"strike":14.857688302672683,"iv":0.7442265185699409,"gamma":0.12488469281499479,"theta":-0.02015275945852135,"vega":0.016369836862200626,"rho":-0.006420785465866812,"breakevenPct":8.42616769184829},{"delta":0.5,"premium":1.8761732499022292,"strike":15.657019945248338,"iv":0.8198466171294486,"gamma":0.1187039499413375,"theta":-0.021827180289401643,"vega":0.016358349628470863,"rho":-0.007536658306002878,"breakevenPct":7.448981226688328},{"delta":0.55,"premium":2.770776300351976,"strike":16.634728197105986,"iv":0.9353921783339852,"gamma":0.10546578021118497,"theta":-0.02380215095815409,"vega":0.015849941337504888,"rho":-0.008841507170732508,"breakevenPct":6.890853614815258},{"delta":0.6,"premium":3.6653793508017203,"strike":17.612436448963628,"iv":1.0509377395385218,"gamma":0.09222761048103245,"theta":-0.02577712162690653,"vega":0.015341533046538913,"rho":-0.010146356035462135,"breakevenPct":6.33272600294219},{"delta":0.65,"premium":4.559982401251467,"strike":18.590144700821277,"iv":1.1664833007430584,"gamma":0.07898944075087992,"theta":-0.027752092295658976,"vega":0.014833124755572935,"rho":-0.011451204900191766,"breakevenPct":5.774598391069119},{"delta":0.7,"premium":5.454585451701211,"strike":19.56785295267892,"iv":1.2820288619475948,"gamma":0.06575127102072742,"theta":-0.029727062964411417,"vega":0.014324716464606962,"rho":-0.012756053764921393,"breakevenPct":5.216470779196051},{"delta":0.75,"premium":8.420216773985679,"strike":22.570216773985678,"iv":1.6141297852255452,"gamma":0.04678547892100336,"theta":-0.034577880407317484,"vega":0.013379022508941334,"rho":-0.015738094851560937,"breakevenPct":4.9697783747481665}]},"raw":{"call":[{"delta":0.1,"premium":0.1348094907691025,"strike":19.910822811189977,"iv":0.7274252535229067,"gamma":0.056754994715696304,"theta":-0.009277010771722861,"vega":0.007310234229747259,"rho":0.0010497638595360365,"breakevenPct":34.62479719247198},{"delta":0.15,"premium":0.22507174714449307,"strike":19.09025684414097,"iv":0.7234343571570432,"gamma":0.07321006799149743,"theta":-0.011803555777943807,"vega":0.009314919651889103,"rho":0.0015690913001359342,"breakevenPct":29.72013828935839},{"delta":0.2,"premium":0.3153340035198837,"strike":18.269690877091968,"iv":0.7194434607911798,"gamma":0.08966514126729855,"theta":-0.014330100784164752,"vega":0.01131960507403095,"rho":0.002088418740735832,"breakevenPct":24.81547938624479},{"delta":0.25,"premium":0.40842391304347825,"strike":17.472826086956523,"iv":0.7157489130434782,"gamma":0.10538804347826086,"theta":-0.01675108695652174,"vega":0.01323804347826087,"rho":0.0026055438174129703,"breakevenPct":20.088985896574872},{"delta":0.3,"premium":0.5442934782608695,"strike":17.03453716690042,"iv":0.7165378330995792,"gamma":0.11003390603085554,"theta":-0.017575070126227207,"vega":0.013851647966339411,"rho":0.003089349259258688,"breakevenPct":18.05796269416581},{"delta":0.35,"premium":0.6801630434782608,"strike":16.59624824684432,"iv":0.7173267531556802,"gamma":0.1146797685834502,"theta":-0.018399053295932676,"vega":0.014465252454417953,"rho":0.0035731547011044057,"breakevenPct":16.02693949175675},{"delta":0.4,"premium":0.8160326086956522,"strike":16.15795932678822,"iv":0.7181156732117812,"gamma":0.11932563113604489,"theta":-0.01922303646563815,"vega":0.015078856942496494,"rho":0.004056960142950123,"breakevenPct":13.995916289347685},{"delta":0.45,"premium":0.9519021739130435,"strike":15.719670406732117,"iv":0.7189045932678821,"gamma":0.12397149368863955,"theta":-0.020047019635343617,"vega":0.015692461430575035,"rho":0.004540765584795841,"breakevenPct":11.964893086938622},{"delta":0.5,"premium":1.0877717391304347,"strike":15.281381486676016,"iv":0.7196935133239831,"gamma":0.12861735624123422,"theta":-0.020871002805049086,"vega":0.016306065918653575,"rho":0.005024571026641559,"breakevenPct":9.933869884529562},{"delta":0.55,"premium":1.270212765957447,"strike":14.84886862546437,"iv":0.7220679837892603,"gamma":0.128529010469436,"theta":-0.02100705842620736,"vega":0.016337284701114486,"rho":0.005473697413209859,"breakevenPct":8.254408270126374},{"delta":0.6,"premium":1.536170212765957,"strike":14.426713947990544,"iv":0.7272858156028368,"gamma":0.11995082742316786,"theta":-0.019909456264775412,"vega":0.015324113475177306,"rho":0.005860633985565583,"breakevenPct":7.205400676672273},{"delta":0.65,"premium":1.802127659574468,"strike":14.004559270516717,"iv":0.7325036474164134,"gamma":0.1113726443768997,"theta":-0.018811854103343465,"vega":0.014310942249240122,"rho":0.006247570557921308,"breakevenPct":6.156393083218169},{"delta":0.7,"premium":2.0680851063829784,"strike":13.582404593042892,"iv":0.7377214792299899,"gamma":0.10279446133063155,"theta":-0.017714251941911518,"vega":0.01329777102330294,"rho":0.006634507130277033,"breakevenPct":5.107385489764067},{"delta":0.75,"premium":2.3340425531914892,"strike":13.160249915569064,"iv":0.7429393110435664,"gamma":0.0942162782843634,"theta":-0.016616649780479567,"vega":0.012284599797365753,"rho":0.007021443702632758,"breakevenPct":4.058377896309963},{"delta":0.8,"premium":2.6,"strike":12.738095238095237,"iv":0.7481571428571429,"gamma":0.08563809523809524,"theta":-0.01551904761904762,"vega":0.011271428571428571,"rho":0.0074083802749884825,"breakevenPct":3.00937030285586}],"put":[{"delta":0.1,"premium":0.20834335658743044,"strike":10.72929195734288,"iv":0.975991038582546,"gamma":0.044133613287157605,"theta":-0.011174412925269243,"vega":0.0070842354865704015,"rho":-0.0013889450334074265,"breakevenPct":29.342185354228008},{"delta":0.15,"premium":0.29880098328766647,"strike":11.860012291095831,"iv":0.8494322655413289,"gamma":0.06697294068999438,"theta":-0.013234174786527709,"vega":0.009520866721199775,"rho":-0.002073537197184023,"breakevenPct":22.355867644001584},{"delta":0.2,"premium":0.4196719888927456,"strike":12.688302672683097,"iv":0.7751185699409927,"gamma":0.08349281499479348,"theta":-0.014859458521346755,"vega":0.011336862200624784,"rho":-0.0027772732244376297,"breakevenPct":17.60489802692847},{"delta":0.25,"premium":0.580206525511975,"strike":13.122179798681014,"iv":0.7689401596667824,"gamma":0.09177119055883373,"theta":-0.015918118708781674,"vega":0.012343457132939951,"rho":-0.003505975672723466,"breakevenPct":15.769151959912435},{"delta":0.3,"premium":0.7407410621312044,"strike":13.55605692467893,"iv":0.762761749392572,"gamma":0.100049566122874,"theta":-0.016976778896216592,"vega":0.013350052065255118,"rho":-0.004234678121009303,"breakevenPct":13.933405892896399},{"delta":0.35,"premium":0.9012755987504338,"strike":13.989934050676847,"iv":0.7565833391183617,"gamma":0.10832794168691426,"theta":-0.01803543908365151,"vega":0.014356646997570287,"rho":-0.004963380569295139,"breakevenPct":12.097659825880363},{"delta":0.4,"premium":1.0618101353696634,"strike":14.423811176674766,"iv":0.7504049288441513,"gamma":0.11660631725095452,"theta":-0.019094099271086427,"vega":0.015363241929885457,"rho":-0.005692083017580976,"breakevenPct":10.261913758864326},{"delta":0.45,"premium":1.2223446719888926,"strike":14.857688302672683,"iv":0.7442265185699409,"gamma":0.12488469281499479,"theta":-0.02015275945852135,"vega":0.016369836862200626,"rho":-0.006420785465866812,"breakevenPct":8.42616769184829},{"delta":0.5,"premium":1.8761732499022292,"strike":15.657019945248338,"iv":0.8198466171294486,"gamma":0.1187039499413375,"theta":-0.021827180289401643,"vega":0.016358349628470863,"rho":-0.007536658306002878,"breakevenPct":7.448981226688328},{"delta":0.55,"premium":2.770776300351976,"strike":16.634728197105986,"iv":0.9353921783339852,"gamma":0.10546578021118497,"theta":-0.02380215095815409,"vega":0.015849941337504888,"rho":-0.008841507170732508,"breakevenPct":6.890853614815258},{"delta":0.6,"premium":3.6653793508017203,"strike":17.612436448963628,"iv":1.0509377395385218,"gamma":0.09222761048103245,"theta":-0.02577712162690653,"vega":0.015341533046538913,"rho":-0.010146356035462135,"breakevenPct":6.33272600294219},{"delta":0.65,"premium":4.559982401251467,"strike":18.590144700821277,"iv":1.1664833007430584,"gamma":0.07898944075087992,"theta":-0.027752092295658976,"vega":0.014833124755572935,"rho":-0.011451204900191766,"breakevenPct":5.774598391069119},{"delta":0.7,"premium":5.454585451701211,"strike":19.56785295267892,"iv":1.2820288619475948,"gamma":0.06575127102072742,"theta":-0.029727062964411417,"vega":0.014324716464606962,"rho":-0.012756053764921393,"breakevenPct":5.216470779196051},{"delta":0.75,"premium":8.420216773985679,"strike":22.570216773985678,"iv":1.6141297852255452,"gamma":0.04678547892100336,"theta":-0.034577880407317484,"vega":0.013379022508941334,"rho":-0.015738094851560937,"breakevenPct":4.9697783747481665}]}},"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"}}