{"symbol":"STWD","url":"https://intraalpha.com/companies/STWD","capturedAt":"2026-10-22T22:04:25.351Z","state":"ready","quote":{"symbol":"STWD","last_price":12.61,"prev_close":12.13,"regular_close":12.58,"change":0.48,"change_pct":3.9571,"regular_change":0.45,"regular_change_pct":3.7098,"extended_change":0.03,"extended_change_pct":0.2385,"bid":12.57,"ask":12.65,"bid_size":100,"ask_size":5900,"volume":8880325,"vwap":12.550552,"open":12.13,"high":12.695,"low":12.1,"close":12.58,"trade_count":30782,"last_trade_at":"2026-10-22T20:46:28.614764761Z","last_quote_at":"2026-10-22T21:44:53.419227875Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:04:19.344343003-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"STWD","fetched_at":"2026-10-22T22:04:24.328028+00:00","name":"Starwood Property Trust Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - MORTGAGE","country":"USA","description":"Starwood Property Trust, Inc. is a real estate investment trust (REIT) in the United States and Europe. The company is headquartered in Greenwich, Connecticut.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4606598000,"ebitda":null,"pe_ratio":20.22,"peg_ratio":1.735,"book_value":17.54,"dividend_per_share":1.92,"dividend_yield":0.158,"eps":0.6,"revenue_ttm":597280000,"gross_profit_ttm":516364000,"profit_margin":0.382,"operating_margin_ttm":-0.0587,"return_on_assets_ttm":0.0043,"return_on_equity_ttm":0.0369,"quarterly_earnings_growth":-0.974,"quarterly_revenue_growth":0.134,"analyst_target_price":19.25,"analyst_number":4,"beta":1.052,"fifty_two_week_high":17.37,"fifty_two_week_low":11.84,"fifty_day_ma":14.67,"two_hundred_day_ma":16.74,"shares_outstanding":370169000,"forward_pe":9.98,"price_to_sales":7.71,"price_to_book":0.837,"ev_to_revenue":23.87,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:04:24.328028+00:00"},"optionObservedAt":"2026-10-22T19:49:58.593Z","bars":[{"c":12.5,"h":12.5,"l":12.45,"n":16,"o":12.45,"t":"2026-10-15T11:00:00Z","v":3263,"vw":12.494239},{"c":12.53,"h":12.53,"l":12.514,"n":14,"o":12.514,"t":"2026-10-15T11:20:00Z","v":9024,"vw":12.517381},{"c":12.45,"h":12.52,"l":12.45,"n":6,"o":12.52,"t":"2026-10-15T11:40:00Z","v":2120,"vw":12.506807},{"c":12.5,"h":12.5,"l":12.47,"n":7,"o":12.47,"t":"2026-10-15T11:45:00Z","v":710,"vw":12.487647},{"c":12.4661,"h":12.4661,"l":12.4661,"n":1,"o":12.4661,"t":"2026-10-15T11:55:00Z","v":100,"vw":12.4661},{"c":12.46,"h":12.46,"l":12.46,"n":7,"o":12.46,"t":"2026-10-15T12:05:00Z","v":902,"vw":12.46},{"c":12.48,"h":12.48,"l":12.48,"n":1,"o":12.48,"t":"2026-10-15T12:20:00Z","v":135,"vw":12.48},{"c":12.48,"h":12.48,"l":12.48,"n":2,"o":12.48,"t":"2026-10-15T12:30:00Z","v":540,"vw":12.48},{"c":12.52,"h":12.54,"l":12.51,"n":19,"o":12.51,"t":"2026-10-15T12:35:00Z","v":9124,"vw":12.519119},{"c":12.54,"h":12.55,"l":12.53,"n":14,"o":12.55,"t":"2026-10-15T12:40:00Z","v":5175,"vw":12.547999},{"c":12.53,"h":12.53,"l":12.53,"n":1,"o":12.53,"t":"2026-10-15T12:45:00Z","v":200,"vw":12.53},{"c":12.5,"h":12.5,"l":12.45,"n":5,"o":12.45,"t":"2026-10-15T13:20:00Z","v":510,"vw":12.479798},{"c":12.68,"h":12.68,"l":12.53,"n":64,"o":12.53,"t":"2026-10-15T13:25:00Z","v":18434,"vw":12.617694},{"c":12.695,"h":12.75,"l":12.59,"n":764,"o":12.61,"t":"2026-10-15T13:30:00Z","v":514119,"vw":12.633465},{"c":12.65,"h":12.74,"l":12.64,"n":489,"o":12.69,"t":"2026-10-15T13:35:00Z","v":123676,"vw":12.68991},{"c":12.63,"h":12.71,"l":12.63,"n":337,"o":12.66,"t":"2026-10-15T13:40:00Z","v":80301,"vw":12.672021},{"c":12.74,"h":12.75,"l":12.62,"n":767,"o":12.625,"t":"2026-10-15T13:45:00Z","v":117498,"vw":12.701471},{"c":12.765,"h":12.7883,"l":12.74,"n":600,"o":12.749,"t":"2026-10-15T13:50:00Z","v":80796,"vw":12.7638},{"c":12.7703,"h":12.815,"l":12.765,"n":561,"o":12.765,"t":"2026-10-15T13:55:00Z","v":93570,"vw":12.785365},{"c":12.78,"h":12.81,"l":12.76,"n":566,"o":12.77,"t":"2026-10-15T14:00:00Z","v":78246,"vw":12.784032},{"c":12.79,"h":12.82,"l":12.78,"n":900,"o":12.785,"t":"2026-10-15T14:05:00Z","v":196391,"vw":12.802211},{"c":12.79,"h":12.815,"l":12.765,"n":624,"o":12.8,"t":"2026-10-15T14:10:00Z","v":220086,"vw":12.783394},{"c":12.785,"h":12.82,"l":12.785,"n":310,"o":12.7999,"t":"2026-10-15T14:15:00Z","v":32453,"vw":12.810945},{"c":12.775,"h":12.815,"l":12.75,"n":426,"o":12.78,"t":"2026-10-15T14:20:00Z","v":47501,"vw":12.789619},{"c":12.785,"h":12.785,"l":12.77,"n":256,"o":12.7795,"t":"2026-10-15T14:25:00Z","v":32285,"vw":12.777652},{"c":12.825,"h":12.86,"l":12.79,"n":480,"o":12.79,"t":"2026-10-15T14:30:00Z","v":78060,"vw":12.827317},{"c":12.875,"h":12.9,"l":12.825,"n":1254,"o":12.825,"t":"2026-10-15T14:35:00Z","v":268924,"vw":12.87473},{"c":12.88,"h":12.91,"l":12.86,"n":790,"o":12.87,"t":"2026-10-15T14:40:00Z","v":231908,"vw":12.891515},{"c":12.895,"h":12.9,"l":12.85,"n":501,"o":12.8755,"t":"2026-10-15T14:45:00Z","v":122744,"vw":12.868082},{"c":12.875,"h":12.905,"l":12.87,"n":476,"o":12.9,"t":"2026-10-15T14:50:00Z","v":139922,"vw":12.88738},{"c":12.8747,"h":12.885,"l":12.835,"n":631,"o":12.875,"t":"2026-10-15T14:55:00Z","v":85863,"vw":12.864916},{"c":12.885,"h":12.91,"l":12.865,"n":372,"o":12.875,"t":"2026-10-15T15:00:00Z","v":61238,"vw":12.884654},{"c":12.88,"h":12.895,"l":12.87,"n":500,"o":12.885,"t":"2026-10-15T15:05:00Z","v":99156,"vw":12.886617},{"c":12.875,"h":12.89,"l":12.87,"n":566,"o":12.88,"t":"2026-10-15T15:10:00Z","v":122713,"vw":12.879264},{"c":12.84,"h":12.875,"l":12.835,"n":285,"o":12.87,"t":"2026-10-15T15:15:00Z","v":46539,"vw":12.852292},{"c":12.86,"h":12.86,"l":12.84,"n":262,"o":12.84,"t":"2026-10-15T15:20:00Z","v":41823,"vw":12.848537},{"c":12.88,"h":12.89,"l":12.855,"n":467,"o":12.855,"t":"2026-10-15T15:25:00Z","v":78081,"vw":12.866825},{"c":12.875,"h":12.885,"l":12.8601,"n":433,"o":12.875,"t":"2026-10-15T15:30:00Z","v":80080,"vw":12.872283},{"c":12.86,"h":12.88,"l":12.835,"n":293,"o":12.875,"t":"2026-10-15T15:35:00Z","v":42720,"vw":12.859199},{"c":12.815,"h":12.86,"l":12.805,"n":348,"o":12.86,"t":"2026-10-15T15:40:00Z","v":52797,"vw":12.832876},{"c":12.81,"h":12.83,"l":12.81,"n":303,"o":12.82,"t":"2026-10-15T15:45:00Z","v":42740,"vw":12.820139},{"c":12.8183,"h":12.83,"l":12.8,"n":306,"o":12.805,"t":"2026-10-15T15:50:00Z","v":40090,"vw":12.814173},{"c":12.785,"h":12.82,"l":12.78,"n":231,"o":12.815,"t":"2026-10-15T15:55:00Z","v":33521,"vw":12.808657},{"c":12.785,"h":12.785,"l":12.76,"n":348,"o":12.78,"t":"2026-10-15T16:00:00Z","v":34782,"vw":12.772341},{"c":12.775,"h":12.79,"l":12.735,"n":492,"o":12.785,"t":"2026-10-15T16:05:00Z","v":82735,"vw":12.758795},{"c":12.755,"h":12.79,"l":12.72,"n":394,"o":12.78,"t":"2026-10-15T16:10:00Z","v":66260,"vw":12.746165},{"c":12.765,"h":12.78,"l":12.75,"n":337,"o":12.755,"t":"2026-10-15T16:15:00Z","v":29046,"vw":12.764013},{"c":12.78,"h":12.79,"l":12.77,"n":307,"o":12.77,"t":"2026-10-15T16:20:00Z","v":24937,"vw":12.777271},{"c":12.81,"h":12.81,"l":12.78,"n":315,"o":12.78,"t":"2026-10-15T16:25:00Z","v":39689,"vw":12.792759},{"c":12.81,"h":12.83,"l":12.8,"n":403,"o":12.815,"t":"2026-10-15T16:30:00Z","v":67767,"vw":12.814312},{"c":12.815,"h":12.84,"l":12.81,"n":255,"o":12.815,"t":"2026-10-15T16:35:00Z","v":22266,"vw":12.821106},{"c":12.82,"h":12.83,"l":12.81,"n":197,"o":12.82,"t":"2026-10-15T16:40:00Z","v":22401,"vw":12.820324},{"c":12.83,"h":12.835,"l":12.82,"n":318,"o":12.825,"t":"2026-10-15T16:45:00Z","v":33619,"vw":12.827813},{"c":12.82,"h":12.835,"l":12.8188,"n":288,"o":12.835,"t":"2026-10-15T16:50:00Z","v":30414,"vw":12.824036},{"c":12.83,"h":12.84,"l":12.825,"n":199,"o":12.825,"t":"2026-10-15T16:55:00Z","v":23110,"vw":12.831286},{"c":12.845,"h":12.845,"l":12.83,"n":259,"o":12.835,"t":"2026-10-15T17:00:00Z","v":36617,"vw":12.838037},{"c":12.8389,"h":12.85,"l":12.825,"n":225,"o":12.845,"t":"2026-10-15T17:05:00Z","v":30630,"vw":12.835602},{"c":12.84,"h":12.865,"l":12.825,"n":455,"o":12.835,"t":"2026-10-15T17:10:00Z","v":66786,"vw":12.843793},{"c":12.81,"h":12.85,"l":12.805,"n":409,"o":12.845,"t":"2026-10-15T17:15:00Z","v":119155,"vw":12.821092},{"c":12.79,"h":12.82,"l":12.79,"n":261,"o":12.81,"t":"2026-10-15T17:20:00Z","v":37007,"vw":12.808682},{"c":12.7602,"h":12.785,"l":12.76,"n":269,"o":12.785,"t":"2026-10-15T17:25:00Z","v":78920,"vw":12.77322},{"c":12.765,"h":12.77,"l":12.76,"n":249,"o":12.76,"t":"2026-10-15T17:30:00Z","v":26888,"vw":12.76459},{"c":12.755,"h":12.77,"l":12.75,"n":448,"o":12.765,"t":"2026-10-15T17:35:00Z","v":80442,"vw":12.7579},{"c":12.755,"h":12.76,"l":12.73,"n":441,"o":12.755,"t":"2026-10-15T17:40:00Z","v":112783,"vw":12.747207},{"c":12.7401,"h":12.76,"l":12.74,"n":359,"o":12.7575,"t":"2026-10-15T17:45:00Z","v":67334,"vw":12.751649},{"c":12.76,"h":12.76,"l":12.74,"n":453,"o":12.74,"t":"2026-10-15T17:50:00Z","v":57971,"vw":12.747644},{"c":12.755,"h":12.76,"l":12.74,"n":236,"o":12.755,"t":"2026-10-15T17:55:00Z","v":23122,"vw":12.751341},{"c":12.77,"h":12.77,"l":12.7427,"n":414,"o":12.75,"t":"2026-10-15T18:00:00Z","v":63030,"vw":12.753615},{"c":12.755,"h":12.77,"l":12.75,"n":333,"o":12.76,"t":"2026-10-15T18:05:00Z","v":70518,"vw":12.759536},{"c":12.72,"h":12.755,"l":12.72,"n":266,"o":12.755,"t":"2026-10-15T18:10:00Z","v":34713,"vw":12.736821},{"c":12.72,"h":12.745,"l":12.71,"n":624,"o":12.725,"t":"2026-10-15T18:15:00Z","v":124697,"vw":12.72848},{"c":12.705,"h":12.715,"l":12.7,"n":302,"o":12.71,"t":"2026-10-15T18:20:00Z","v":42378,"vw":12.708905},{"c":12.72,"h":12.74,"l":12.7026,"n":317,"o":12.705,"t":"2026-10-15T18:25:00Z","v":47467,"vw":12.721639},{"c":12.725,"h":12.735,"l":12.72,"n":266,"o":12.725,"t":"2026-10-15T18:30:00Z","v":37869,"vw":12.726924},{"c":12.7,"h":12.7299,"l":12.7,"n":250,"o":12.725,"t":"2026-10-15T18:35:00Z","v":31368,"vw":12.711528},{"c":12.71,"h":12.73,"l":12.701,"n":446,"o":12.701,"t":"2026-10-15T18:40:00Z","v":103212,"vw":12.71651},{"c":12.7101,"h":12.72,"l":12.7,"n":386,"o":12.71,"t":"2026-10-15T18:45:00Z","v":91554,"vw":12.708705},{"c":12.685,"h":12.715,"l":12.68,"n":352,"o":12.715,"t":"2026-10-15T18:50:00Z","v":75027,"vw":12.696642},{"c":12.685,"h":12.6961,"l":12.67,"n":416,"o":12.689,"t":"2026-10-15T18:55:00Z","v":60373,"vw":12.684358},{"c":12.715,"h":12.72,"l":12.685,"n":366,"o":12.69,"t":"2026-10-15T19:00:00Z","v":61441,"vw":12.706147},{"c":12.6999,"h":12.71,"l":12.68,"n":391,"o":12.71,"t":"2026-10-15T19:05:00Z","v":80204,"vw":12.69425},{"c":12.685,"h":12.7,"l":12.67,"n":517,"o":12.6999,"t":"2026-10-15T19:10:00Z","v":94223,"vw":12.680799},{"c":12.6501,"h":12.695,"l":12.65,"n":531,"o":12.685,"t":"2026-10-15T19:15:00Z","v":90073,"vw":12.671595},{"c":12.64,"h":12.665,"l":12.64,"n":427,"o":12.65,"t":"2026-10-15T19:20:00Z","v":75946,"vw":12.653405},{"c":12.635,"h":12.64,"l":12.63,"n":337,"o":12.64,"t":"2026-10-15T19:25:00Z","v":42484,"vw":12.634177},{"c":12.615,"h":12.645,"l":12.61,"n":498,"o":12.635,"t":"2026-10-15T19:30:00Z","v":92021,"vw":12.629065},{"c":12.595,"h":12.62,"l":12.58,"n":593,"o":12.615,"t":"2026-10-15T19:35:00Z","v":109515,"vw":12.602759},{"c":12.56,"h":12.5988,"l":12.55,"n":1288,"o":12.59,"t":"2026-10-15T19:40:00Z","v":307616,"vw":12.565647},{"c":12.56,"h":12.575,"l":12.55,"n":1106,"o":12.565,"t":"2026-10-15T19:45:00Z","v":266572,"vw":12.564011},{"c":12.585,"h":12.595,"l":12.55,"n":1468,"o":12.555,"t":"2026-10-15T19:50:00Z","v":325841,"vw":12.572613},{"c":12.61,"h":12.625,"l":12.58,"n":2438,"o":12.585,"t":"2026-10-15T19:55:00Z","v":381019,"vw":12.608625},{"c":12.61,"h":12.61,"l":12.61,"n":35,"o":12.61,"t":"2026-10-15T20:00:00Z","v":554454,"vw":12.61},{"c":12.66,"h":12.66,"l":12.66,"n":3,"o":12.66,"t":"2026-10-15T20:15:00Z","v":102,"vw":12.66},{"c":12.561,"h":12.561,"l":12.561,"n":1,"o":12.561,"t":"2026-10-15T20:35:00Z","v":300,"vw":12.561},{"c":12.58,"h":12.6,"l":12.58,"n":4,"o":12.6,"t":"2026-10-15T21:10:00Z","v":1700,"vw":12.584235},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-15T22:15:00Z","v":150,"vw":12.72},{"c":12.7255,"h":12.7255,"l":12.7255,"n":4,"o":12.7255,"t":"2026-10-15T23:05:00Z","v":214,"vw":12.7255},{"c":12.7014,"h":12.7014,"l":12.7014,"n":4,"o":12.7014,"t":"2026-10-16T11:00:00Z","v":3073,"vw":12.7014},{"c":12.736,"h":12.736,"l":12.736,"n":1,"o":12.736,"t":"2026-10-16T11:45:00Z","v":300,"vw":12.736},{"c":12.64,"h":12.75,"l":12.64,"n":494,"o":12.71,"t":"2026-10-16T13:30:00Z","v":120075,"vw":12.700314},{"c":12.67,"h":12.71,"l":12.635,"n":475,"o":12.64,"t":"2026-10-16T13:35:00Z","v":72269,"vw":12.678949},{"c":12.67,"h":12.71,"l":12.665,"n":405,"o":12.675,"t":"2026-10-16T13:40:00Z","v":63209,"vw":12.67927},{"c":12.68,"h":12.68,"l":12.61,"n":388,"o":12.66,"t":"2026-10-16T13:45:00Z","v":77869,"vw":12.660326},{"c":12.645,"h":12.71,"l":12.645,"n":301,"o":12.67,"t":"2026-10-16T13:50:00Z","v":40914,"vw":12.680159},{"c":12.645,"h":12.67,"l":12.645,"n":275,"o":12.645,"t":"2026-10-16T13:55:00Z","v":51664,"vw":12.660268},{"c":12.6189,"h":12.6585,"l":12.605,"n":449,"o":12.645,"t":"2026-10-16T14:00:00Z","v":100848,"vw":12.627584},{"c":12.635,"h":12.65,"l":12.605,"n":469,"o":12.615,"t":"2026-10-16T14:05:00Z","v":85590,"vw":12.630793},{"c":12.63,"h":12.67,"l":12.6245,"n":388,"o":12.635,"t":"2026-10-16T14:10:00Z","v":61836,"vw":12.649049},{"c":12.63,"h":12.635,"l":12.6,"n":280,"o":12.6301,"t":"2026-10-16T14:15:00Z","v":43349,"vw":12.622482},{"c":12.645,"h":12.655,"l":12.615,"n":347,"o":12.63,"t":"2026-10-16T14:20:00Z","v":37536,"vw":12.635515},{"c":12.655,"h":12.67,"l":12.64,"n":248,"o":12.65,"t":"2026-10-16T14:25:00Z","v":22856,"vw":12.656117},{"c":12.65,"h":12.669,"l":12.635,"n":357,"o":12.665,"t":"2026-10-16T14:30:00Z","v":22475,"vw":12.655767},{"c":12.645,"h":12.65,"l":12.63,"n":273,"o":12.65,"t":"2026-10-16T14:35:00Z","v":30128,"vw":12.637033},{"c":12.605,"h":12.64,"l":12.605,"n":336,"o":12.64,"t":"2026-10-16T14:40:00Z","v":38260,"vw":12.629271},{"c":12.615,"h":12.635,"l":12.605,"n":262,"o":12.6076,"t":"2026-10-16T14:45:00Z","v":34336,"vw":12.618474},{"c":12.62,"h":12.64,"l":12.6024,"n":457,"o":12.62,"t":"2026-10-16T14:50:00Z","v":80033,"vw":12.617786},{"c":12.6289,"h":12.63,"l":12.615,"n":210,"o":12.62,"t":"2026-10-16T14:55:00Z","v":15907,"vw":12.623004},{"c":12.64,"h":12.645,"l":12.62,"n":241,"o":12.63,"t":"2026-10-16T15:00:00Z","v":35736,"vw":12.631706},{"c":12.665,"h":12.665,"l":12.635,"n":291,"o":12.655,"t":"2026-10-16T15:05:00Z","v":37414,"vw":12.648842},{"c":12.665,"h":12.68,"l":12.66,"n":296,"o":12.67,"t":"2026-10-16T15:10:00Z","v":28721,"vw":12.66933},{"c":12.655,"h":12.67,"l":12.655,"n":198,"o":12.665,"t":"2026-10-16T15:15:00Z","v":17359,"vw":12.660746},{"c":12.625,"h":12.65,"l":12.6201,"n":240,"o":12.65,"t":"2026-10-16T15:20:00Z","v":47350,"vw":12.635788},{"c":12.6226,"h":12.635,"l":12.615,"n":300,"o":12.625,"t":"2026-10-16T15:25:00Z","v":37403,"vw":12.625631},{"c":12.625,"h":12.635,"l":12.6224,"n":110,"o":12.625,"t":"2026-10-16T15:30:00Z","v":10961,"vw":12.626458},{"c":12.615,"h":12.645,"l":12.61,"n":242,"o":12.6289,"t":"2026-10-16T15:35:00Z","v":32438,"vw":12.632378},{"c":12.605,"h":12.615,"l":12.595,"n":220,"o":12.61,"t":"2026-10-16T15:40:00Z","v":20096,"vw":12.602769},{"c":12.595,"h":12.62,"l":12.595,"n":212,"o":12.61,"t":"2026-10-16T15:45:00Z","v":19847,"vw":12.608262},{"c":12.575,"h":12.59,"l":12.56,"n":250,"o":12.59,"t":"2026-10-16T15:50:00Z","v":33873,"vw":12.571615},{"c":12.565,"h":12.59,"l":12.5645,"n":217,"o":12.5713,"t":"2026-10-16T15:55:00Z","v":23361,"vw":12.580127},{"c":12.585,"h":12.59,"l":12.545,"n":367,"o":12.5603,"t":"2026-10-16T16:00:00Z","v":48068,"vw":12.571116},{"c":12.595,"h":12.6,"l":12.58,"n":160,"o":12.585,"t":"2026-10-16T16:05:00Z","v":22593,"vw":12.589909},{"c":12.595,"h":12.61,"l":12.585,"n":231,"o":12.6,"t":"2026-10-16T16:10:00Z","v":32159,"vw":12.595085},{"c":12.595,"h":12.605,"l":12.585,"n":258,"o":12.595,"t":"2026-10-16T16:15:00Z","v":21368,"vw":12.594801},{"c":12.585,"h":12.598,"l":12.58,"n":216,"o":12.595,"t":"2026-10-16T16:20:00Z","v":25196,"vw":12.58956},{"c":12.57,"h":12.59,"l":12.57,"n":233,"o":12.585,"t":"2026-10-16T16:25:00Z","v":51335,"vw":12.579358},{"c":12.565,"h":12.58,"l":12.56,"n":181,"o":12.57,"t":"2026-10-16T16:30:00Z","v":16039,"vw":12.570293},{"c":12.535,"h":12.565,"l":12.53,"n":225,"o":12.56,"t":"2026-10-16T16:35:00Z","v":24438,"vw":12.547537},{"c":12.54,"h":12.54,"l":12.52,"n":182,"o":12.53,"t":"2026-10-16T16:40:00Z","v":15956,"vw":12.527372},{"c":12.51,"h":12.5355,"l":12.5,"n":222,"o":12.5355,"t":"2026-10-16T16:45:00Z","v":32528,"vw":12.520436},{"c":12.51,"h":12.515,"l":12.505,"n":174,"o":12.5112,"t":"2026-10-16T16:50:00Z","v":32078,"vw":12.510182},{"c":12.51,"h":12.52,"l":12.5023,"n":144,"o":12.52,"t":"2026-10-16T16:55:00Z","v":18350,"vw":12.510085},{"c":12.4885,"h":12.515,"l":12.485,"n":357,"o":12.51,"t":"2026-10-16T17:00:00Z","v":72297,"vw":12.499485},{"c":12.485,"h":12.5,"l":12.48,"n":171,"o":12.485,"t":"2026-10-16T17:05:00Z","v":38322,"vw":12.488901},{"c":12.49,"h":12.495,"l":12.465,"n":246,"o":12.485,"t":"2026-10-16T17:10:00Z","v":114662,"vw":12.479714},{"c":12.49,"h":12.4999,"l":12.48,"n":232,"o":12.495,"t":"2026-10-16T17:15:00Z","v":73455,"vw":12.489631},{"c":12.505,"h":12.505,"l":12.4742,"n":180,"o":12.48,"t":"2026-10-16T17:20:00Z","v":27107,"vw":12.481428},{"c":12.52,"h":12.52,"l":12.505,"n":198,"o":12.505,"t":"2026-10-16T17:25:00Z","v":39614,"vw":12.512727},{"c":12.5088,"h":12.5226,"l":12.4985,"n":240,"o":12.515,"t":"2026-10-16T17:30:00Z","v":146082,"vw":12.510638},{"c":12.505,"h":12.5202,"l":12.495,"n":294,"o":12.505,"t":"2026-10-16T17:35:00Z","v":57718,"vw":12.504636},{"c":12.525,"h":12.55,"l":12.5,"n":413,"o":12.5,"t":"2026-10-16T17:40:00Z","v":103556,"vw":12.515737},{"c":12.51,"h":12.53,"l":12.51,"n":180,"o":12.5295,"t":"2026-10-16T17:45:00Z","v":33648,"vw":12.520584},{"c":12.495,"h":12.51,"l":12.485,"n":291,"o":12.51,"t":"2026-10-16T17:50:00Z","v":52357,"vw":12.500059},{"c":12.49,"h":12.5,"l":12.48,"n":169,"o":12.495,"t":"2026-10-16T17:55:00Z","v":28433,"vw":12.48734},{"c":12.49,"h":12.49,"l":12.4798,"n":260,"o":12.485,"t":"2026-10-16T18:00:00Z","v":65071,"vw":12.481348},{"c":12.485,"h":12.49,"l":12.475,"n":181,"o":12.48,"t":"2026-10-16T18:05:00Z","v":44199,"vw":12.485313},{"c":12.465,"h":12.4801,"l":12.45,"n":423,"o":12.4801,"t":"2026-10-16T18:10:00Z","v":78300,"vw":12.467679},{"c":12.47,"h":12.47,"l":12.46,"n":216,"o":12.465,"t":"2026-10-16T18:15:00Z","v":30129,"vw":12.46736},{"c":12.47,"h":12.47,"l":12.4505,"n":267,"o":12.465,"t":"2026-10-16T18:20:00Z","v":62027,"vw":12.456896},{"c":12.4698,"h":12.475,"l":12.455,"n":246,"o":12.47,"t":"2026-10-16T18:25:00Z","v":51399,"vw":12.466311},{"c":12.455,"h":12.48,"l":12.455,"n":271,"o":12.47,"t":"2026-10-16T18:30:00Z","v":53756,"vw":12.465707},{"c":12.4613,"h":12.47,"l":12.454,"n":194,"o":12.455,"t":"2026-10-16T18:35:00Z","v":31364,"vw":12.460264},{"c":12.465,"h":12.475,"l":12.46,"n":249,"o":12.47,"t":"2026-10-16T18:40:00Z","v":37272,"vw":12.467364},{"c":12.465,"h":12.48,"l":12.46,"n":206,"o":12.465,"t":"2026-10-16T18:45:00Z","v":43431,"vw":12.46552},{"c":12.465,"h":12.4813,"l":12.465,"n":248,"o":12.47,"t":"2026-10-16T18:50:00Z","v":37776,"vw":12.473983},{"c":12.47,"h":12.47,"l":12.4524,"n":218,"o":12.47,"t":"2026-10-16T18:55:00Z","v":36513,"vw":12.462529},{"c":12.475,"h":12.48,"l":12.4626,"n":253,"o":12.465,"t":"2026-10-16T19:00:00Z","v":45941,"vw":12.467552},{"c":12.485,"h":12.51,"l":12.477,"n":366,"o":12.48,"t":"2026-10-16T19:05:00Z","v":70100,"vw":12.491359},{"c":12.48,"h":12.4903,"l":12.48,"n":226,"o":12.485,"t":"2026-10-16T19:10:00Z","v":63496,"vw":12.485661},{"c":12.475,"h":12.49,"l":12.475,"n":295,"o":12.4899,"t":"2026-10-16T19:15:00Z","v":45941,"vw":12.484118},{"c":12.47,"h":12.49,"l":12.47,"n":365,"o":12.475,"t":"2026-10-16T19:20:00Z","v":73732,"vw":12.478058},{"c":12.47,"h":12.48,"l":12.46,"n":415,"o":12.475,"t":"2026-10-16T19:25:00Z","v":94958,"vw":12.472115},{"c":12.455,"h":12.48,"l":12.45,"n":451,"o":12.465,"t":"2026-10-16T19:30:00Z","v":101987,"vw":12.462957},{"c":12.455,"h":12.455,"l":12.4311,"n":551,"o":12.455,"t":"2026-10-16T19:35:00Z","v":89110,"vw":12.44206},{"c":12.435,"h":12.46,"l":12.432,"n":425,"o":12.455,"t":"2026-10-16T19:40:00Z","v":67109,"vw":12.442523},{"c":12.425,"h":12.45,"l":12.425,"n":432,"o":12.435,"t":"2026-10-16T19:45:00Z","v":60336,"vw":12.436855},{"c":12.4458,"h":12.45,"l":12.42,"n":644,"o":12.425,"t":"2026-10-16T19:50:00Z","v":89439,"vw":12.435961},{"c":12.465,"h":12.47,"l":12.43,"n":2723,"o":12.445,"t":"2026-10-16T19:55:00Z","v":457920,"vw":12.449358},{"c":12.48,"h":12.48,"l":12.46,"n":51,"o":12.46,"t":"2026-10-16T20:00:00Z","v":737331,"vw":12.460007},{"c":12.46,"h":12.48,"l":12.46,"n":9,"o":12.48,"t":"2026-10-16T20:05:00Z","v":1537,"vw":12.478659},{"c":12.51,"h":12.51,"l":12.51,"n":2,"o":12.51,"t":"2026-10-16T22:40:00Z","v":170,"vw":12.51},{"c":12.4,"h":12.45,"l":12.4,"n":8,"o":12.45,"t":"2026-10-19T08:00:00Z","v":1673,"vw":12.419711},{"c":12.5,"h":12.5,"l":12.5,"n":3,"o":12.5,"t":"2026-10-19T08:05:00Z","v":2010,"vw":12.5},{"c":12.49,"h":12.49,"l":12.49,"n":1,"o":12.49,"t":"2026-10-19T10:00:00Z","v":270,"vw":12.49},{"c":12.48,"h":12.48,"l":12.48,"n":2,"o":12.48,"t":"2026-10-19T10:05:00Z","v":270,"vw":12.48},{"c":12.48,"h":12.49,"l":12.48,"n":4,"o":12.49,"t":"2026-10-19T10:20:00Z","v":1098,"vw":12.48602},{"c":12.5,"h":12.5381,"l":12.5,"n":13,"o":12.5381,"t":"2026-10-19T11:00:00Z","v":1178,"vw":12.517782},{"c":12.5,"h":12.5,"l":12.48,"n":2,"o":12.48,"t":"2026-10-19T11:05:00Z","v":329,"vw":12.487842},{"c":12.54,"h":12.54,"l":12.54,"n":1,"o":12.54,"t":"2026-10-19T11:10:00Z","v":100,"vw":12.54},{"c":12.61,"h":12.61,"l":12.61,"n":1,"o":12.61,"t":"2026-10-19T11:15:00Z","v":500,"vw":12.61},{"c":12.61,"h":12.61,"l":12.61,"n":1,"o":12.61,"t":"2026-10-19T11:20:00Z","v":100,"vw":12.61},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-19T12:20:00Z","v":100,"vw":12.5},{"c":12.43,"h":12.43,"l":12.43,"n":8,"o":12.43,"t":"2026-10-19T12:50:00Z","v":553,"vw":12.43},{"c":12.45,"h":12.45,"l":12.45,"n":2,"o":12.45,"t":"2026-10-19T13:15:00Z","v":186,"vw":12.45},{"c":12.24,"h":12.634,"l":12.23,"n":863,"o":12.41,"t":"2026-10-19T13:30:00Z","v":233646,"vw":12.323323},{"c":12.235,"h":12.2585,"l":12.22,"n":576,"o":12.23,"t":"2026-10-19T13:35:00Z","v":144793,"vw":12.237596},{"c":12.22,"h":12.2798,"l":12.22,"n":786,"o":12.235,"t":"2026-10-19T13:40:00Z","v":127840,"vw":12.243484},{"c":12.1793,"h":12.24,"l":12.16,"n":494,"o":12.215,"t":"2026-10-19T13:45:00Z","v":181493,"vw":12.21139},{"c":12.035,"h":12.18,"l":12.035,"n":708,"o":12.17,"t":"2026-10-19T13:50:00Z","v":150739,"vw":12.101385},{"c":12.075,"h":12.085,"l":12.02,"n":572,"o":12.0361,"t":"2026-10-19T13:55:00Z","v":128545,"vw":12.045912},{"c":12.1,"h":12.105,"l":12.055,"n":582,"o":12.0777,"t":"2026-10-19T14:00:00Z","v":107417,"vw":12.081298},{"c":12.1,"h":12.13,"l":12.1,"n":412,"o":12.105,"t":"2026-10-19T14:05:00Z","v":83354,"vw":12.117845},{"c":12.095,"h":12.125,"l":12.09,"n":340,"o":12.09,"t":"2026-10-19T14:10:00Z","v":79291,"vw":12.105569},{"c":12.08,"h":12.12,"l":12.08,"n":415,"o":12.1,"t":"2026-10-19T14:15:00Z","v":72088,"vw":12.095736},{"c":12.095,"h":12.1,"l":12.065,"n":454,"o":12.085,"t":"2026-10-19T14:20:00Z","v":86403,"vw":12.085785},{"c":12.075,"h":12.09,"l":12.06,"n":291,"o":12.09,"t":"2026-10-19T14:25:00Z","v":33031,"vw":12.070791},{"c":12.085,"h":12.095,"l":12.075,"n":291,"o":12.075,"t":"2026-10-19T14:30:00Z","v":20812,"vw":12.085046},{"c":12.08,"h":12.095,"l":12.0625,"n":501,"o":12.085,"t":"2026-10-19T14:35:00Z","v":85876,"vw":12.076572},{"c":12.055,"h":12.0799,"l":12.055,"n":371,"o":12.075,"t":"2026-10-19T14:40:00Z","v":57260,"vw":12.069257},{"c":12.02,"h":12.06,"l":12.02,"n":446,"o":12.055,"t":"2026-10-19T14:45:00Z","v":97068,"vw":12.038626},{"c":11.975,"h":12.025,"l":11.97,"n":884,"o":12.025,"t":"2026-10-19T14:50:00Z","v":163904,"vw":11.993447},{"c":11.99,"h":12.01,"l":11.97,"n":404,"o":11.975,"t":"2026-10-19T14:55:00Z","v":93405,"vw":11.991491},{"c":12.015,"h":12.02,"l":11.99,"n":342,"o":11.995,"t":"2026-10-19T15:00:00Z","v":60032,"vw":12.003767},{"c":12.025,"h":12.025,"l":12,"n":361,"o":12.015,"t":"2026-10-19T15:05:00Z","v":52832,"vw":12.014212},{"c":12.025,"h":12.035,"l":12.015,"n":250,"o":12.025,"t":"2026-10-19T15:10:00Z","v":41711,"vw":12.022441},{"c":12.025,"h":12.035,"l":12.02,"n":332,"o":12.025,"t":"2026-10-19T15:15:00Z","v":58842,"vw":12.025132},{"c":12.035,"h":12.04,"l":12.015,"n":303,"o":12.02,"t":"2026-10-19T15:20:00Z","v":30775,"vw":12.026207},{"c":12.025,"h":12.035,"l":12.005,"n":330,"o":12.035,"t":"2026-10-19T15:25:00Z","v":62199,"vw":12.01555},{"c":12.0004,"h":12.025,"l":12,"n":397,"o":12.025,"t":"2026-10-19T15:30:00Z","v":72410,"vw":12.011978},{"c":11.9745,"h":12.01,"l":11.97,"n":427,"o":12,"t":"2026-10-19T15:35:00Z","v":135869,"vw":11.994835},{"c":11.965,"h":11.975,"l":11.96,"n":303,"o":11.975,"t":"2026-10-19T15:40:00Z","v":62319,"vw":11.96469},{"c":11.97,"h":11.9785,"l":11.945,"n":529,"o":11.965,"t":"2026-10-19T15:45:00Z","v":140281,"vw":11.96176},{"c":11.935,"h":11.9776,"l":11.93,"n":794,"o":11.9713,"t":"2026-10-19T15:50:00Z","v":574236,"vw":11.955298},{"c":11.935,"h":11.945,"l":11.92,"n":363,"o":11.93,"t":"2026-10-19T15:55:00Z","v":72257,"vw":11.933333},{"c":11.915,"h":11.935,"l":11.885,"n":729,"o":11.935,"t":"2026-10-19T16:00:00Z","v":154911,"vw":11.908416},{"c":11.895,"h":11.915,"l":11.89,"n":409,"o":11.915,"t":"2026-10-19T16:05:00Z","v":112960,"vw":11.896242},{"c":11.88,"h":11.8985,"l":11.88,"n":426,"o":11.89,"t":"2026-10-19T16:10:00Z","v":54626,"vw":11.888052},{"c":11.885,"h":11.905,"l":11.88,"n":420,"o":11.885,"t":"2026-10-19T16:15:00Z","v":57902,"vw":11.892665},{"c":11.905,"h":11.915,"l":11.8816,"n":400,"o":11.8816,"t":"2026-10-19T16:20:00Z","v":90562,"vw":11.901075},{"c":11.92,"h":11.92,"l":11.9,"n":264,"o":11.91,"t":"2026-10-19T16:25:00Z","v":32514,"vw":11.909212},{"c":11.905,"h":11.9114,"l":11.89,"n":529,"o":11.91,"t":"2026-10-19T16:30:00Z","v":175250,"vw":11.901781},{"c":11.895,"h":11.92,"l":11.89,"n":454,"o":11.905,"t":"2026-10-19T16:35:00Z","v":67267,"vw":11.905573},{"c":11.9,"h":11.91,"l":11.89,"n":305,"o":11.89,"t":"2026-10-19T16:40:00Z","v":39110,"vw":11.900112},{"c":11.9,"h":11.91,"l":11.89,"n":359,"o":11.9,"t":"2026-10-19T16:45:00Z","v":50466,"vw":11.899506},{"c":11.91,"h":11.92,"l":11.895,"n":315,"o":11.895,"t":"2026-10-19T16:50:00Z","v":37856,"vw":11.909306},{"c":11.91,"h":11.93,"l":11.91,"n":366,"o":11.915,"t":"2026-10-19T16:55:00Z","v":60898,"vw":11.915368},{"c":11.905,"h":11.92,"l":11.89,"n":423,"o":11.9174,"t":"2026-10-19T17:00:00Z","v":68589,"vw":11.904248},{"c":11.9048,"h":11.94,"l":11.895,"n":798,"o":11.905,"t":"2026-10-19T17:05:00Z","v":155990,"vw":11.912949},{"c":11.9,"h":11.91,"l":11.89,"n":411,"o":11.905,"t":"2026-10-19T17:10:00Z","v":90493,"vw":11.904018},{"c":11.8805,"h":11.905,"l":11.88,"n":490,"o":11.9,"t":"2026-10-19T17:15:00Z","v":101056,"vw":11.888164},{"c":11.8736,"h":11.8878,"l":11.86,"n":692,"o":11.8878,"t":"2026-10-19T17:20:00Z","v":170305,"vw":11.87016},{"c":11.89,"h":11.89,"l":11.8712,"n":351,"o":11.875,"t":"2026-10-19T17:25:00Z","v":40010,"vw":11.881827},{"c":11.88,"h":11.9,"l":11.88,"n":454,"o":11.89,"t":"2026-10-19T17:30:00Z","v":75205,"vw":11.892524},{"c":11.91,"h":11.91,"l":11.88,"n":400,"o":11.88,"t":"2026-10-19T17:35:00Z","v":68391,"vw":11.892234},{"c":11.91,"h":11.915,"l":11.88,"n":591,"o":11.905,"t":"2026-10-19T17:40:00Z","v":76516,"vw":11.896801},{"c":11.89,"h":11.91,"l":11.89,"n":445,"o":11.9088,"t":"2026-10-19T17:45:00Z","v":47476,"vw":11.897125},{"c":11.885,"h":11.89,"l":11.87,"n":449,"o":11.89,"t":"2026-10-19T17:50:00Z","v":58820,"vw":11.883374},{"c":11.89,"h":11.895,"l":11.88,"n":333,"o":11.885,"t":"2026-10-19T17:55:00Z","v":23513,"vw":11.888371},{"c":11.875,"h":11.89,"l":11.86,"n":520,"o":11.8891,"t":"2026-10-19T18:00:00Z","v":61779,"vw":11.873051},{"c":11.875,"h":11.885,"l":11.85,"n":653,"o":11.88,"t":"2026-10-19T18:05:00Z","v":151276,"vw":11.860605},{"c":11.8454,"h":11.876,"l":11.84,"n":321,"o":11.875,"t":"2026-10-19T18:10:00Z","v":60252,"vw":11.852456},{"c":11.86,"h":11.87,"l":11.845,"n":447,"o":11.845,"t":"2026-10-19T18:15:00Z","v":68929,"vw":11.862025},{"c":11.895,"h":11.895,"l":11.865,"n":255,"o":11.865,"t":"2026-10-19T18:20:00Z","v":37246,"vw":11.878432},{"c":11.905,"h":11.905,"l":11.88,"n":342,"o":11.9,"t":"2026-10-19T18:25:00Z","v":55705,"vw":11.88773},{"c":11.92,"h":11.92,"l":11.895,"n":415,"o":11.905,"t":"2026-10-19T18:30:00Z","v":79798,"vw":11.904223},{"c":11.925,"h":11.925,"l":11.9,"n":329,"o":11.92,"t":"2026-10-19T18:35:00Z","v":45859,"vw":11.911285},{"c":11.92,"h":11.925,"l":11.91,"n":240,"o":11.92,"t":"2026-10-19T18:40:00Z","v":27653,"vw":11.918118},{"c":11.925,"h":11.93,"l":11.915,"n":336,"o":11.915,"t":"2026-10-19T18:45:00Z","v":31344,"vw":11.923134},{"c":11.915,"h":11.93,"l":11.91,"n":469,"o":11.925,"t":"2026-10-19T18:50:00Z","v":64465,"vw":11.918006},{"c":11.915,"h":11.95,"l":11.91,"n":794,"o":11.915,"t":"2026-10-19T18:55:00Z","v":145151,"vw":11.923943},{"c":11.895,"h":11.925,"l":11.89,"n":586,"o":11.915,"t":"2026-10-19T19:00:00Z","v":125100,"vw":11.908085},{"c":11.8888,"h":11.9,"l":11.86,"n":1039,"o":11.897,"t":"2026-10-19T19:05:00Z","v":314295,"vw":11.880215},{"c":11.915,"h":11.915,"l":11.87,"n":578,"o":11.88,"t":"2026-10-19T19:10:00Z","v":82550,"vw":11.890401},{"c":11.935,"h":11.94,"l":11.9,"n":592,"o":11.915,"t":"2026-10-19T19:15:00Z","v":121548,"vw":11.918897},{"c":11.95,"h":11.95,"l":11.93,"n":592,"o":11.935,"t":"2026-10-19T19:20:00Z","v":71491,"vw":11.941587},{"c":11.93,"h":11.95,"l":11.92,"n":578,"o":11.945,"t":"2026-10-19T19:25:00Z","v":81080,"vw":11.932342},{"c":11.895,"h":11.925,"l":11.89,"n":724,"o":11.92,"t":"2026-10-19T19:30:00Z","v":99738,"vw":11.905525},{"c":11.86,"h":11.905,"l":11.86,"n":835,"o":11.895,"t":"2026-10-19T19:35:00Z","v":157664,"vw":11.885879},{"c":11.895,"h":11.9,"l":11.862,"n":807,"o":11.865,"t":"2026-10-19T19:40:00Z","v":137370,"vw":11.878827},{"c":11.955,"h":11.955,"l":11.885,"n":1265,"o":11.8999,"t":"2026-10-19T19:45:00Z","v":235816,"vw":11.926187},{"c":12.005,"h":12.025,"l":11.94,"n":2077,"o":11.955,"t":"2026-10-19T19:50:00Z","v":526316,"vw":11.981233},{"c":11.99,"h":12.005,"l":11.97,"n":4011,"o":12.005,"t":"2026-10-19T19:55:00Z","v":1012075,"vw":11.988175},{"c":11.98,"h":11.985,"l":11.98,"n":62,"o":11.985,"t":"2026-10-19T20:00:00Z","v":865245,"vw":11.980001},{"c":12.04,"h":12.05,"l":12.04,"n":10,"o":12.05,"t":"2026-10-19T20:10:00Z","v":507,"vw":12.045},{"c":12.066,"h":12.066,"l":12.05,"n":5,"o":12.05,"t":"2026-10-19T20:15:00Z","v":684,"vw":12.06024},{"c":12.15,"h":12.15,"l":12.15,"n":4,"o":12.15,"t":"2026-10-19T20:20:00Z","v":200,"vw":12.15},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-10-19T21:15:00Z","v":150,"vw":12.08},{"c":12.04,"h":12.04,"l":12.04,"n":1,"o":12.04,"t":"2026-10-19T21:40:00Z","v":500,"vw":12.04},{"c":12.02,"h":12.02,"l":12.02,"n":1,"o":12.02,"t":"2026-10-19T22:05:00Z","v":100,"vw":12.02},{"c":12.02,"h":12.02,"l":12.02,"n":1,"o":12.02,"t":"2026-10-19T22:25:00Z","v":1000,"vw":12.02},{"c":12.0207,"h":12.0207,"l":12.0207,"n":1,"o":12.0207,"t":"2026-10-19T22:50:00Z","v":200,"vw":12.0207},{"c":12.02,"h":12.02,"l":12.02,"n":27,"o":12.02,"t":"2026-10-19T23:25:00Z","v":681,"vw":12.02},{"c":12.07,"h":12.07,"l":12.05,"n":4,"o":12.05,"t":"2026-10-20T09:00:00Z","v":765,"vw":12.05766},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-10-20T09:30:00Z","v":257,"vw":12.07},{"c":12.04,"h":12.0494,"l":12.04,"n":11,"o":12.0494,"t":"2026-10-20T11:00:00Z","v":1015,"vw":12.040988},{"c":12.02,"h":12.02,"l":12.02,"n":2,"o":12.02,"t":"2026-10-20T11:05:00Z","v":191,"vw":12.02},{"c":11.9893,"h":11.9893,"l":11.9893,"n":10,"o":11.9893,"t":"2026-10-20T12:05:00Z","v":1863,"vw":11.9893},{"c":11.9893,"h":11.996,"l":11.9893,"n":13,"o":11.99,"t":"2026-10-20T12:10:00Z","v":2850,"vw":11.989845},{"c":12.02,"h":12.02,"l":12.02,"n":1,"o":12.02,"t":"2026-10-20T12:45:00Z","v":2500,"vw":12.02},{"c":11.99,"h":12.05,"l":11.99,"n":6,"o":12.05,"t":"2026-10-20T13:20:00Z","v":555,"vw":12.000969},{"c":11.97,"h":11.98,"l":11.97,"n":6,"o":11.98,"t":"2026-10-20T13:25:00Z","v":2414,"vw":11.976967},{"c":12,"h":12.08,"l":11.985,"n":413,"o":12,"t":"2026-10-20T13:30:00Z","v":286515,"vw":12.01046},{"c":12.12,"h":12.17,"l":11.9901,"n":766,"o":12,"t":"2026-10-20T13:35:00Z","v":156932,"vw":12.093392},{"c":12.155,"h":12.175,"l":12.1207,"n":349,"o":12.13,"t":"2026-10-20T13:40:00Z","v":50443,"vw":12.145418},{"c":12.192,"h":12.225,"l":12.155,"n":529,"o":12.16,"t":"2026-10-20T13:45:00Z","v":102694,"vw":12.194139},{"c":12.185,"h":12.215,"l":12.17,"n":413,"o":12.195,"t":"2026-10-20T13:50:00Z","v":54850,"vw":12.192258},{"c":12.21,"h":12.21,"l":12.1701,"n":288,"o":12.19,"t":"2026-10-20T13:55:00Z","v":38387,"vw":12.188327},{"c":12.21,"h":12.255,"l":12.2,"n":544,"o":12.21,"t":"2026-10-20T14:00:00Z","v":114531,"vw":12.233609},{"c":12.185,"h":12.215,"l":12.18,"n":281,"o":12.205,"t":"2026-10-20T14:05:00Z","v":30832,"vw":12.194804},{"c":12.17,"h":12.195,"l":12.165,"n":227,"o":12.18,"t":"2026-10-20T14:10:00Z","v":20450,"vw":12.18242},{"c":12.175,"h":12.195,"l":12.1689,"n":234,"o":12.17,"t":"2026-10-20T14:15:00Z","v":26612,"vw":12.178191},{"c":12.25,"h":12.25,"l":12.175,"n":406,"o":12.175,"t":"2026-10-20T14:20:00Z","v":61895,"vw":12.197964},{"c":12.27,"h":12.28,"l":12.25,"n":375,"o":12.25,"t":"2026-10-20T14:25:00Z","v":181358,"vw":12.253543},{"c":12.225,"h":12.285,"l":12.2198,"n":507,"o":12.27,"t":"2026-10-20T14:30:00Z","v":56145,"vw":12.256132},{"c":12.2,"h":12.24,"l":12.19,"n":293,"o":12.225,"t":"2026-10-20T14:35:00Z","v":46389,"vw":12.219651},{"c":12.225,"h":12.225,"l":12.2,"n":219,"o":12.2,"t":"2026-10-20T14:40:00Z","v":25660,"vw":12.206756},{"c":12.235,"h":12.24,"l":12.2212,"n":274,"o":12.225,"t":"2026-10-20T14:45:00Z","v":47152,"vw":12.229196},{"c":12.265,"h":12.27,"l":12.225,"n":375,"o":12.235,"t":"2026-10-20T14:50:00Z","v":49817,"vw":12.247437},{"c":12.26,"h":12.275,"l":12.26,"n":390,"o":12.265,"t":"2026-10-20T14:55:00Z","v":52652,"vw":12.26713},{"c":12.215,"h":12.265,"l":12.215,"n":417,"o":12.26,"t":"2026-10-20T15:00:00Z","v":46744,"vw":12.231341},{"c":12.225,"h":12.235,"l":12.205,"n":376,"o":12.21,"t":"2026-10-20T15:05:00Z","v":55367,"vw":12.218692},{"c":12.225,"h":12.25,"l":12.205,"n":450,"o":12.2242,"t":"2026-10-20T15:10:00Z","v":54710,"vw":12.222189},{"c":12.225,"h":12.24,"l":12.215,"n":298,"o":12.23,"t":"2026-10-20T15:15:00Z","v":35469,"vw":12.226101},{"c":12.215,"h":12.23,"l":12.195,"n":321,"o":12.22,"t":"2026-10-20T15:20:00Z","v":40683,"vw":12.213114},{"c":12.215,"h":12.215,"l":12.19,"n":420,"o":12.21,"t":"2026-10-20T15:25:00Z","v":43659,"vw":12.203573},{"c":12.185,"h":12.215,"l":12.18,"n":536,"o":12.215,"t":"2026-10-20T15:30:00Z","v":80903,"vw":12.202853},{"c":12.207,"h":12.21,"l":12.18,"n":511,"o":12.185,"t":"2026-10-20T15:35:00Z","v":120931,"vw":12.193495},{"c":12.1901,"h":12.22,"l":12.19,"n":634,"o":12.21,"t":"2026-10-20T15:40:00Z","v":119914,"vw":12.206856},{"c":12.185,"h":12.1974,"l":12.18,"n":218,"o":12.19,"t":"2026-10-20T15:45:00Z","v":21396,"vw":12.189513},{"c":12.185,"h":12.1912,"l":12.17,"n":403,"o":12.185,"t":"2026-10-20T15:50:00Z","v":87564,"vw":12.181718},{"c":12.17,"h":12.185,"l":12.15,"n":447,"o":12.185,"t":"2026-10-20T15:55:00Z","v":53566,"vw":12.169046},{"c":12.16,"h":12.1799,"l":12.145,"n":324,"o":12.175,"t":"2026-10-20T16:00:00Z","v":43425,"vw":12.158125},{"c":12.1388,"h":12.16,"l":12.131,"n":217,"o":12.155,"t":"2026-10-20T16:05:00Z","v":21960,"vw":12.146541},{"c":12.155,"h":12.16,"l":12.1312,"n":232,"o":12.14,"t":"2026-10-20T16:10:00Z","v":21506,"vw":12.145995},{"c":12.145,"h":12.155,"l":12.14,"n":241,"o":12.155,"t":"2026-10-20T16:15:00Z","v":41385,"vw":12.14811},{"c":12.145,"h":12.15,"l":12.135,"n":281,"o":12.1409,"t":"2026-10-20T16:20:00Z","v":31604,"vw":12.144265},{"c":12.1577,"h":12.16,"l":12.145,"n":175,"o":12.145,"t":"2026-10-20T16:25:00Z","v":20407,"vw":12.151945},{"c":12.17,"h":12.175,"l":12.155,"n":319,"o":12.16,"t":"2026-10-20T16:30:00Z","v":49315,"vw":12.165797},{"c":12.1774,"h":12.19,"l":12.1613,"n":330,"o":12.1613,"t":"2026-10-20T16:35:00Z","v":41387,"vw":12.175268},{"c":12.165,"h":12.175,"l":12.16,"n":196,"o":12.175,"t":"2026-10-20T16:40:00Z","v":19121,"vw":12.164817},{"c":12.155,"h":12.165,"l":12.15,"n":167,"o":12.165,"t":"2026-10-20T16:45:00Z","v":19645,"vw":12.161401},{"c":12.11,"h":12.155,"l":12.11,"n":319,"o":12.15,"t":"2026-10-20T16:50:00Z","v":37566,"vw":12.131377},{"c":12.12,"h":12.13,"l":12.115,"n":176,"o":12.115,"t":"2026-10-20T16:55:00Z","v":19161,"vw":12.122897},{"c":12.135,"h":12.1376,"l":12.12,"n":176,"o":12.125,"t":"2026-10-20T17:00:00Z","v":16275,"vw":12.12793},{"c":12.14,"h":12.15,"l":12.13,"n":237,"o":12.135,"t":"2026-10-20T17:05:00Z","v":29493,"vw":12.140348},{"c":12.125,"h":12.135,"l":12.12,"n":240,"o":12.135,"t":"2026-10-20T17:10:00Z","v":41543,"vw":12.128332},{"c":12.1199,"h":12.129,"l":12.115,"n":220,"o":12.125,"t":"2026-10-20T17:15:00Z","v":21299,"vw":12.121349},{"c":12.125,"h":12.125,"l":12.1101,"n":233,"o":12.115,"t":"2026-10-20T17:20:00Z","v":28622,"vw":12.115826},{"c":12.12,"h":12.125,"l":12.1101,"n":247,"o":12.125,"t":"2026-10-20T17:25:00Z","v":29468,"vw":12.116621},{"c":12.1088,"h":12.125,"l":12.105,"n":298,"o":12.115,"t":"2026-10-20T17:30:00Z","v":55166,"vw":12.11444},{"c":12.1009,"h":12.11,"l":12.1,"n":153,"o":12.105,"t":"2026-10-20T17:35:00Z","v":14851,"vw":12.104215},{"c":12.125,"h":12.125,"l":12.1,"n":248,"o":12.105,"t":"2026-10-20T17:40:00Z","v":19944,"vw":12.110684},{"c":12.125,"h":12.13,"l":12.1212,"n":167,"o":12.125,"t":"2026-10-20T17:45:00Z","v":14024,"vw":12.125105},{"c":12.145,"h":12.1474,"l":12.125,"n":255,"o":12.125,"t":"2026-10-20T17:50:00Z","v":33411,"vw":12.137695},{"c":12.155,"h":12.16,"l":12.14,"n":309,"o":12.145,"t":"2026-10-20T17:55:00Z","v":44123,"vw":12.151686},{"c":12.17,"h":12.175,"l":12.1523,"n":321,"o":12.155,"t":"2026-10-20T18:00:00Z","v":51851,"vw":12.163879},{"c":12.16,"h":12.175,"l":12.155,"n":429,"o":12.17,"t":"2026-10-20T18:05:00Z","v":38544,"vw":12.164813},{"c":12.16,"h":12.165,"l":12.15,"n":251,"o":12.165,"t":"2026-10-20T18:10:00Z","v":47891,"vw":12.158973},{"c":12.155,"h":12.175,"l":12.145,"n":361,"o":12.16,"t":"2026-10-20T18:15:00Z","v":60721,"vw":12.160047},{"c":12.1404,"h":12.16,"l":12.14,"n":244,"o":12.155,"t":"2026-10-20T18:20:00Z","v":29940,"vw":12.150515},{"c":12.145,"h":12.145,"l":12.1342,"n":366,"o":12.14,"t":"2026-10-20T18:25:00Z","v":45106,"vw":12.139614},{"c":12.145,"h":12.15,"l":12.14,"n":188,"o":12.145,"t":"2026-10-20T18:30:00Z","v":14785,"vw":12.143849},{"c":12.14,"h":12.155,"l":12.13,"n":528,"o":12.145,"t":"2026-10-20T18:35:00Z","v":81479,"vw":12.143673},{"c":12.15,"h":12.155,"l":12.14,"n":304,"o":12.145,"t":"2026-10-20T18:40:00Z","v":30388,"vw":12.147597},{"c":12.1703,"h":12.175,"l":12.1401,"n":410,"o":12.145,"t":"2026-10-20T18:45:00Z","v":66430,"vw":12.164072},{"c":12.185,"h":12.19,"l":12.16,"n":320,"o":12.1774,"t":"2026-10-20T18:50:00Z","v":52255,"vw":12.170838},{"c":12.17,"h":12.185,"l":12.16,"n":389,"o":12.185,"t":"2026-10-20T18:55:00Z","v":44742,"vw":12.171336},{"c":12.165,"h":12.19,"l":12.1608,"n":322,"o":12.17,"t":"2026-10-20T19:00:00Z","v":53444,"vw":12.176336},{"c":12.18,"h":12.18,"l":12.16,"n":356,"o":12.165,"t":"2026-10-20T19:05:00Z","v":56477,"vw":12.171419},{"c":12.185,"h":12.19,"l":12.1701,"n":291,"o":12.175,"t":"2026-10-20T19:10:00Z","v":36778,"vw":12.180777},{"c":12.195,"h":12.2,"l":12.185,"n":263,"o":12.185,"t":"2026-10-20T19:15:00Z","v":67124,"vw":12.195466},{"c":12.175,"h":12.195,"l":12.165,"n":490,"o":12.19,"t":"2026-10-20T19:20:00Z","v":67104,"vw":12.176891},{"c":12.155,"h":12.18,"l":12.145,"n":542,"o":12.175,"t":"2026-10-20T19:25:00Z","v":75585,"vw":12.160518},{"c":12.135,"h":12.155,"l":12.111,"n":648,"o":12.155,"t":"2026-10-20T19:30:00Z","v":115822,"vw":12.130622},{"c":12.15,"h":12.15,"l":12.125,"n":962,"o":12.135,"t":"2026-10-20T19:35:00Z","v":186488,"vw":12.134317},{"c":12.175,"h":12.18,"l":12.145,"n":648,"o":12.145,"t":"2026-10-20T19:40:00Z","v":101667,"vw":12.161764},{"c":12.165,"h":12.18,"l":12.155,"n":543,"o":12.175,"t":"2026-10-20T19:45:00Z","v":97009,"vw":12.166266},{"c":12.19,"h":12.19,"l":12.15,"n":796,"o":12.16,"t":"2026-10-20T19:50:00Z","v":147770,"vw":12.171244},{"c":12.19,"h":12.205,"l":12.175,"n":2703,"o":12.185,"t":"2026-10-20T19:55:00Z","v":658984,"vw":12.191455},{"c":12.199,"h":12.2,"l":12.19,"n":39,"o":12.19,"t":"2026-10-20T20:00:00Z","v":936656,"vw":12.190005},{"c":12.19,"h":12.19,"l":12.19,"n":6,"o":12.19,"t":"2026-10-20T20:40:00Z","v":404,"vw":12.19},{"c":12.21,"h":12.21,"l":12.2,"n":4,"o":12.21,"t":"2026-10-20T21:40:00Z","v":2694,"vw":12.20703},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-10-20T22:25:00Z","v":1000,"vw":12.22},{"c":12.2407,"h":12.2407,"l":12.2407,"n":1,"o":12.2407,"t":"2026-10-20T23:55:00Z","v":500,"vw":12.2407},{"c":12.25,"h":12.25,"l":12.25,"n":3,"o":12.25,"t":"2026-10-21T11:00:00Z","v":12503,"vw":12.25},{"c":12.2,"h":12.2,"l":12.2,"n":3,"o":12.2,"t":"2026-10-21T11:05:00Z","v":1924,"vw":12.2},{"c":12.24,"h":12.24,"l":12.24,"n":1,"o":12.24,"t":"2026-10-21T11:25:00Z","v":294,"vw":12.24},{"c":12.24,"h":12.24,"l":12.24,"n":3,"o":12.24,"t":"2026-10-21T11:30:00Z","v":673,"vw":12.24},{"c":12.24,"h":12.24,"l":12.24,"n":1,"o":12.24,"t":"2026-10-21T11:35:00Z","v":110,"vw":12.24},{"c":12.24,"h":12.24,"l":12.24,"n":1,"o":12.24,"t":"2026-10-21T11:40:00Z","v":369,"vw":12.24},{"c":12.24,"h":12.24,"l":12.24,"n":1,"o":12.24,"t":"2026-10-21T11:45:00Z","v":369,"vw":12.24},{"c":12.25,"h":12.25,"l":12.25,"n":3,"o":12.25,"t":"2026-10-21T11:50:00Z","v":732,"vw":12.25},{"c":12.18,"h":12.18,"l":12.18,"n":3,"o":12.18,"t":"2026-10-21T12:05:00Z","v":139,"vw":12.18},{"c":12.24,"h":12.24,"l":12.24,"n":1,"o":12.24,"t":"2026-10-21T12:15:00Z","v":100,"vw":12.24},{"c":12.26,"h":12.26,"l":12.26,"n":2,"o":12.26,"t":"2026-10-21T12:20:00Z","v":1650,"vw":12.26},{"c":12.25,"h":12.26,"l":12.25,"n":2,"o":12.26,"t":"2026-10-21T12:35:00Z","v":587,"vw":12.255009},{"c":12.28,"h":12.28,"l":12.25,"n":14,"o":12.25,"t":"2026-10-21T12:45:00Z","v":1799,"vw":12.26486},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-10-21T12:50:00Z","v":147,"vw":12.28},{"c":12.29,"h":12.31,"l":12.25,"n":23,"o":12.25,"t":"2026-10-21T12:55:00Z","v":6471,"vw":12.288569},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-10-21T13:00:00Z","v":200,"vw":12.35},{"c":12.31,"h":12.31,"l":12.31,"n":2,"o":12.31,"t":"2026-10-21T13:05:00Z","v":123,"vw":12.31},{"c":12.32,"h":12.35,"l":12.32,"n":4,"o":12.35,"t":"2026-10-21T13:10:00Z","v":1215,"vw":12.322727},{"c":12.35,"h":12.355,"l":12.3139,"n":16,"o":12.3139,"t":"2026-10-21T13:20:00Z","v":5125,"vw":12.34215},{"c":12.38,"h":12.38,"l":12.38,"n":1,"o":12.38,"t":"2026-10-21T13:25:00Z","v":300,"vw":12.38},{"c":12.245,"h":12.3099,"l":12.19,"n":433,"o":12.3,"t":"2026-10-21T13:30:00Z","v":96278,"vw":12.272176},{"c":12.222,"h":12.27,"l":12.22,"n":332,"o":12.24,"t":"2026-10-21T13:35:00Z","v":55420,"vw":12.246169},{"c":12.25,"h":12.27,"l":12.225,"n":215,"o":12.23,"t":"2026-10-21T13:40:00Z","v":26099,"vw":12.247433},{"c":12.275,"h":12.31,"l":12.25,"n":341,"o":12.25,"t":"2026-10-21T13:45:00Z","v":65770,"vw":12.282658},{"c":12.27,"h":12.285,"l":12.265,"n":311,"o":12.275,"t":"2026-10-21T13:50:00Z","v":31114,"vw":12.273363},{"c":12.24,"h":12.275,"l":12.23,"n":274,"o":12.27,"t":"2026-10-21T13:55:00Z","v":49872,"vw":12.243382},{"c":12.225,"h":12.2576,"l":12.22,"n":497,"o":12.25,"t":"2026-10-21T14:00:00Z","v":54033,"vw":12.237971},{"c":12.155,"h":12.225,"l":12.145,"n":315,"o":12.22,"t":"2026-10-21T14:05:00Z","v":36214,"vw":12.179255},{"c":12.195,"h":12.2,"l":12.145,"n":237,"o":12.15,"t":"2026-10-21T14:10:00Z","v":25029,"vw":12.171757},{"c":12.145,"h":12.2,"l":12.14,"n":336,"o":12.195,"t":"2026-10-21T14:15:00Z","v":68694,"vw":12.177187},{"c":12.16,"h":12.1651,"l":12.14,"n":239,"o":12.145,"t":"2026-10-21T14:20:00Z","v":28751,"vw":12.150105},{"c":12.16,"h":12.18,"l":12.155,"n":263,"o":12.165,"t":"2026-10-21T14:25:00Z","v":22037,"vw":12.168672},{"c":12.195,"h":12.205,"l":12.155,"n":401,"o":12.155,"t":"2026-10-21T14:30:00Z","v":57252,"vw":12.183244},{"c":12.22,"h":12.225,"l":12.19,"n":224,"o":12.195,"t":"2026-10-21T14:35:00Z","v":28275,"vw":12.206107},{"c":12.195,"h":12.22,"l":12.1811,"n":365,"o":12.215,"t":"2026-10-21T14:40:00Z","v":32711,"vw":12.199842},{"c":12.21,"h":12.22,"l":12.19,"n":291,"o":12.19,"t":"2026-10-21T14:45:00Z","v":32230,"vw":12.206345},{"c":12.204,"h":12.22,"l":12.195,"n":308,"o":12.215,"t":"2026-10-21T14:50:00Z","v":30923,"vw":12.208844},{"c":12.199,"h":12.21,"l":12.195,"n":320,"o":12.205,"t":"2026-10-21T14:55:00Z","v":40379,"vw":12.202433},{"c":12.195,"h":12.199,"l":12.18,"n":282,"o":12.195,"t":"2026-10-21T15:00:00Z","v":40706,"vw":12.19054},{"c":12.185,"h":12.205,"l":12.1825,"n":240,"o":12.195,"t":"2026-10-21T15:05:00Z","v":32367,"vw":12.194627},{"c":12.195,"h":12.21,"l":12.185,"n":240,"o":12.185,"t":"2026-10-21T15:10:00Z","v":30567,"vw":12.199017},{"c":12.185,"h":12.19,"l":12.175,"n":346,"o":12.19,"t":"2026-10-21T15:15:00Z","v":31997,"vw":12.182805},{"c":12.205,"h":12.21,"l":12.185,"n":271,"o":12.185,"t":"2026-10-21T15:20:00Z","v":27599,"vw":12.196309},{"c":12.24,"h":12.25,"l":12.204,"n":352,"o":12.21,"t":"2026-10-21T15:25:00Z","v":41562,"vw":12.226845},{"c":12.235,"h":12.26,"l":12.235,"n":381,"o":12.245,"t":"2026-10-21T15:30:00Z","v":70670,"vw":12.245852},{"c":12.2301,"h":12.24,"l":12.22,"n":336,"o":12.23,"t":"2026-10-21T15:35:00Z","v":59208,"vw":12.231315},{"c":12.205,"h":12.235,"l":12.195,"n":380,"o":12.235,"t":"2026-10-21T15:40:00Z","v":68419,"vw":12.207012},{"c":12.2,"h":12.205,"l":12.19,"n":189,"o":12.205,"t":"2026-10-21T15:45:00Z","v":20007,"vw":12.201182},{"c":12.22,"h":12.22,"l":12.195,"n":267,"o":12.195,"t":"2026-10-21T15:50:00Z","v":23580,"vw":12.211913},{"c":12.215,"h":12.22,"l":12.214,"n":239,"o":12.215,"t":"2026-10-21T15:55:00Z","v":24321,"vw":12.217627},{"c":12.215,"h":12.22,"l":12.21,"n":249,"o":12.215,"t":"2026-10-21T16:00:00Z","v":15888,"vw":12.212712},{"c":12.215,"h":12.229,"l":12.2129,"n":225,"o":12.215,"t":"2026-10-21T16:05:00Z","v":22319,"vw":12.21883},{"c":12.22,"h":12.22,"l":12.21,"n":148,"o":12.215,"t":"2026-10-21T16:10:00Z","v":21034,"vw":12.214741},{"c":12.235,"h":12.235,"l":12.22,"n":221,"o":12.22,"t":"2026-10-21T16:15:00Z","v":19859,"vw":12.226987},{"c":12.23,"h":12.24,"l":12.22,"n":289,"o":12.235,"t":"2026-10-21T16:20:00Z","v":35712,"vw":12.232175},{"c":12.252,"h":12.26,"l":12.2327,"n":290,"o":12.2327,"t":"2026-10-21T16:25:00Z","v":43347,"vw":12.245299},{"c":12.245,"h":12.26,"l":12.2444,"n":229,"o":12.255,"t":"2026-10-21T16:30:00Z","v":50384,"vw":12.249599},{"c":12.275,"h":12.285,"l":12.2302,"n":468,"o":12.25,"t":"2026-10-21T16:35:00Z","v":96981,"vw":12.251972},{"c":12.245,"h":12.285,"l":12.225,"n":310,"o":12.28,"t":"2026-10-21T16:40:00Z","v":52529,"vw":12.252475},{"c":12.245,"h":12.25,"l":12.23,"n":226,"o":12.245,"t":"2026-10-21T16:45:00Z","v":26808,"vw":12.242038},{"c":12.225,"h":12.2477,"l":12.22,"n":228,"o":12.2477,"t":"2026-10-21T16:50:00Z","v":27443,"vw":12.228783},{"c":12.225,"h":12.23,"l":12.21,"n":270,"o":12.22,"t":"2026-10-21T16:55:00Z","v":39192,"vw":12.217956},{"c":12.22,"h":12.24,"l":12.215,"n":301,"o":12.225,"t":"2026-10-21T17:00:00Z","v":64630,"vw":12.230308},{"c":12.225,"h":12.235,"l":12.22,"n":201,"o":12.22,"t":"2026-10-21T17:05:00Z","v":25008,"vw":12.225115},{"c":12.21,"h":12.23,"l":12.205,"n":375,"o":12.225,"t":"2026-10-21T17:10:00Z","v":57688,"vw":12.213284},{"c":12.205,"h":12.215,"l":12.2,"n":230,"o":12.21,"t":"2026-10-21T17:15:00Z","v":31750,"vw":12.208319},{"c":12.2,"h":12.205,"l":12.19,"n":296,"o":12.205,"t":"2026-10-21T17:20:00Z","v":33996,"vw":12.199367},{"c":12.201,"h":12.205,"l":12.19,"n":236,"o":12.2,"t":"2026-10-21T17:25:00Z","v":33523,"vw":12.199516},{"c":12.195,"h":12.205,"l":12.19,"n":238,"o":12.2024,"t":"2026-10-21T17:30:00Z","v":32280,"vw":12.196196},{"c":12.215,"h":12.215,"l":12.191,"n":204,"o":12.195,"t":"2026-10-21T17:35:00Z","v":28299,"vw":12.201879},{"c":12.215,"h":12.22,"l":12.205,"n":294,"o":12.215,"t":"2026-10-21T17:40:00Z","v":28593,"vw":12.211333},{"c":12.22,"h":12.225,"l":12.2042,"n":297,"o":12.22,"t":"2026-10-21T17:45:00Z","v":62793,"vw":12.212167},{"c":12.23,"h":12.235,"l":12.22,"n":252,"o":12.225,"t":"2026-10-21T17:50:00Z","v":34989,"vw":12.228071},{"c":12.2299,"h":12.235,"l":12.215,"n":343,"o":12.23,"t":"2026-10-21T17:55:00Z","v":72441,"vw":12.223355},{"c":12.2126,"h":12.225,"l":12.21,"n":271,"o":12.225,"t":"2026-10-21T18:00:00Z","v":65195,"vw":12.217188},{"c":12.205,"h":12.2158,"l":12.1925,"n":267,"o":12.215,"t":"2026-10-21T18:05:00Z","v":20737,"vw":12.204814},{"c":12.22,"h":12.22,"l":12.2057,"n":164,"o":12.2057,"t":"2026-10-21T18:10:00Z","v":23455,"vw":12.214394},{"c":12.2099,"h":12.215,"l":12.2,"n":254,"o":12.215,"t":"2026-10-21T18:15:00Z","v":32899,"vw":12.209991},{"c":12.205,"h":12.2161,"l":12.2,"n":280,"o":12.205,"t":"2026-10-21T18:20:00Z","v":43230,"vw":12.209262},{"c":12.19,"h":12.2,"l":12.18,"n":366,"o":12.2,"t":"2026-10-21T18:25:00Z","v":65473,"vw":12.188489},{"c":12.195,"h":12.195,"l":12.185,"n":278,"o":12.19,"t":"2026-10-21T18:30:00Z","v":37432,"vw":12.188835},{"c":12.195,"h":12.2,"l":12.19,"n":196,"o":12.195,"t":"2026-10-21T18:35:00Z","v":12885,"vw":12.193276},{"c":12.1992,"h":12.21,"l":12.1924,"n":274,"o":12.195,"t":"2026-10-21T18:40:00Z","v":45890,"vw":12.199708},{"c":12.17,"h":12.21,"l":12.17,"n":477,"o":12.2,"t":"2026-10-21T18:45:00Z","v":87566,"vw":12.192345},{"c":12.17,"h":12.18,"l":12.1601,"n":246,"o":12.17,"t":"2026-10-21T18:50:00Z","v":23816,"vw":12.171788},{"c":12.145,"h":12.175,"l":12.14,"n":379,"o":12.175,"t":"2026-10-21T18:55:00Z","v":46697,"vw":12.15428},{"c":12.125,"h":12.145,"l":12.115,"n":543,"o":12.145,"t":"2026-10-21T19:00:00Z","v":95138,"vw":12.132297},{"c":12.1,"h":12.135,"l":12.1,"n":409,"o":12.13,"t":"2026-10-21T19:05:00Z","v":60201,"vw":12.120971},{"c":12.1,"h":12.11,"l":12.0889,"n":283,"o":12.1,"t":"2026-10-21T19:10:00Z","v":70214,"vw":12.094025},{"c":12.12,"h":12.125,"l":12.1,"n":366,"o":12.105,"t":"2026-10-21T19:15:00Z","v":56128,"vw":12.111966},{"c":12.125,"h":12.13,"l":12.11,"n":367,"o":12.115,"t":"2026-10-21T19:20:00Z","v":57783,"vw":12.118829},{"c":12.135,"h":12.15,"l":12.1224,"n":372,"o":12.13,"t":"2026-10-21T19:25:00Z","v":56601,"vw":12.135062},{"c":12.115,"h":12.136,"l":12.1112,"n":385,"o":12.135,"t":"2026-10-21T19:30:00Z","v":41477,"vw":12.123682},{"c":12.125,"h":12.13,"l":12.095,"n":555,"o":12.115,"t":"2026-10-21T19:35:00Z","v":72168,"vw":12.111355},{"c":12.125,"h":12.13,"l":12.12,"n":416,"o":12.125,"t":"2026-10-21T19:40:00Z","v":52503,"vw":12.124561},{"c":12.125,"h":12.135,"l":12.11,"n":744,"o":12.125,"t":"2026-10-21T19:45:00Z","v":113304,"vw":12.122837},{"c":12.135,"h":12.145,"l":12.1125,"n":596,"o":12.12,"t":"2026-10-21T19:50:00Z","v":98377,"vw":12.132145},{"c":12.13,"h":12.14,"l":12.11,"n":2579,"o":12.135,"t":"2026-10-21T19:55:00Z","v":415188,"vw":12.125886},{"c":12.13,"h":12.13,"l":12.13,"n":36,"o":12.13,"t":"2026-10-21T20:00:00Z","v":501137,"vw":12.13},{"c":12.17,"h":12.17,"l":12.17,"n":4,"o":12.17,"t":"2026-10-21T21:40:00Z","v":500,"vw":12.17},{"c":12.19,"h":12.19,"l":12.18,"n":4,"o":12.18,"t":"2026-10-21T21:50:00Z","v":5605,"vw":12.181071},{"c":12.17,"h":12.18,"l":12.17,"n":3,"o":12.18,"t":"2026-10-21T21:55:00Z","v":500,"vw":12.175},{"c":12.15,"h":12.17,"l":12.15,"n":4,"o":12.17,"t":"2026-10-21T22:00:00Z","v":930,"vw":12.157742},{"c":12.1517,"h":12.1517,"l":12.1517,"n":1,"o":12.1517,"t":"2026-10-21T22:10:00Z","v":110,"vw":12.1517},{"c":12.2,"h":12.2691,"l":12.1855,"n":3,"o":12.2691,"t":"2026-10-21T22:45:00Z","v":500,"vw":12.20512},{"c":12.09,"h":12.09,"l":12.09,"n":3,"o":12.09,"t":"2026-10-22T08:00:00Z","v":240,"vw":12.09},{"c":12.205,"h":12.205,"l":12.12,"n":9,"o":12.18,"t":"2026-10-22T11:00:00Z","v":922,"vw":12.18422},{"c":12.1,"h":12.1,"l":12.1,"n":24,"o":12.1,"t":"2026-10-22T11:15:00Z","v":2100,"vw":12.1},{"c":12.15,"h":12.15,"l":12.15,"n":2,"o":12.15,"t":"2026-10-22T11:20:00Z","v":625,"vw":12.15},{"c":12.15,"h":12.15,"l":12.15,"n":5,"o":12.15,"t":"2026-10-22T11:25:00Z","v":997,"vw":12.15},{"c":12.16,"h":12.16,"l":12.16,"n":2,"o":12.16,"t":"2026-10-22T11:55:00Z","v":497,"vw":12.16},{"c":12.15,"h":12.15,"l":12.15,"n":2,"o":12.15,"t":"2026-10-22T12:20:00Z","v":397,"vw":12.15},{"c":12.18,"h":12.18,"l":12.18,"n":3,"o":12.18,"t":"2026-10-22T12:25:00Z","v":105,"vw":12.18},{"c":12.1713,"h":12.1713,"l":12.1713,"n":1,"o":12.1713,"t":"2026-10-22T12:40:00Z","v":580,"vw":12.1713},{"c":12.13,"h":12.13,"l":12.13,"n":3,"o":12.13,"t":"2026-10-22T12:50:00Z","v":7850,"vw":12.13},{"c":12.14,"h":12.14,"l":12.14,"n":2,"o":12.14,"t":"2026-10-22T13:10:00Z","v":102,"vw":12.14},{"c":12.125,"h":12.125,"l":12.125,"n":2,"o":12.125,"t":"2026-10-22T13:25:00Z","v":420,"vw":12.125},{"c":12.22,"h":12.225,"l":12.1,"n":239,"o":12.13,"t":"2026-10-22T13:30:00Z","v":76408,"vw":12.144893},{"c":12.24,"h":12.27,"l":12.21,"n":487,"o":12.225,"t":"2026-10-22T13:35:00Z","v":146382,"vw":12.232059},{"c":12.285,"h":12.29,"l":12.24,"n":344,"o":12.24,"t":"2026-10-22T13:40:00Z","v":130839,"vw":12.2609},{"c":12.38,"h":12.41,"l":12.29,"n":310,"o":12.29,"t":"2026-10-22T13:45:00Z","v":154108,"vw":12.378971},{"c":12.3451,"h":12.385,"l":12.3101,"n":231,"o":12.375,"t":"2026-10-22T13:50:00Z","v":64786,"vw":12.343152},{"c":12.4,"h":12.4068,"l":12.35,"n":219,"o":12.35,"t":"2026-10-22T13:55:00Z","v":41455,"vw":12.390598},{"c":12.435,"h":12.455,"l":12.4013,"n":438,"o":12.405,"t":"2026-10-22T14:00:00Z","v":141732,"vw":12.44088},{"c":12.475,"h":12.5,"l":12.44,"n":433,"o":12.44,"t":"2026-10-22T14:05:00Z","v":57121,"vw":12.47984},{"c":12.505,"h":12.51,"l":12.45,"n":771,"o":12.475,"t":"2026-10-22T14:10:00Z","v":123212,"vw":12.480985},{"c":12.52,"h":12.53,"l":12.495,"n":441,"o":12.505,"t":"2026-10-22T14:15:00Z","v":68975,"vw":12.509079},{"c":12.5218,"h":12.54,"l":12.5,"n":308,"o":12.52,"t":"2026-10-22T14:20:00Z","v":41219,"vw":12.518905},{"c":12.495,"h":12.52,"l":12.485,"n":455,"o":12.52,"t":"2026-10-22T14:25:00Z","v":97629,"vw":12.50378},{"c":12.465,"h":12.52,"l":12.455,"n":598,"o":12.495,"t":"2026-10-22T14:30:00Z","v":130195,"vw":12.482838},{"c":12.435,"h":12.465,"l":12.415,"n":445,"o":12.46,"t":"2026-10-22T14:35:00Z","v":63010,"vw":12.437194},{"c":12.44,"h":12.445,"l":12.425,"n":211,"o":12.435,"t":"2026-10-22T14:40:00Z","v":28834,"vw":12.435707},{"c":12.43,"h":12.485,"l":12.425,"n":331,"o":12.4466,"t":"2026-10-22T14:45:00Z","v":45523,"vw":12.451274},{"c":12.45,"h":12.455,"l":12.435,"n":305,"o":12.435,"t":"2026-10-22T14:50:00Z","v":39998,"vw":12.443921},{"c":12.455,"h":12.46,"l":12.43,"n":207,"o":12.4499,"t":"2026-10-22T14:55:00Z","v":28775,"vw":12.448783},{"c":12.445,"h":12.455,"l":12.42,"n":269,"o":12.45,"t":"2026-10-22T15:00:00Z","v":38875,"vw":12.431249},{"c":12.455,"h":12.46,"l":12.43,"n":249,"o":12.45,"t":"2026-10-22T15:05:00Z","v":30451,"vw":12.44381},{"c":12.485,"h":12.49,"l":12.45,"n":202,"o":12.455,"t":"2026-10-22T15:10:00Z","v":30104,"vw":12.467907},{"c":12.495,"h":12.495,"l":12.475,"n":180,"o":12.485,"t":"2026-10-22T15:15:00Z","v":23073,"vw":12.487664},{"c":12.475,"h":12.5,"l":12.47,"n":268,"o":12.495,"t":"2026-10-22T15:20:00Z","v":46969,"vw":12.480323},{"c":12.48,"h":12.48,"l":12.46,"n":315,"o":12.475,"t":"2026-10-22T15:25:00Z","v":58092,"vw":12.470197},{"c":12.5112,"h":12.515,"l":12.48,"n":479,"o":12.48,"t":"2026-10-22T15:30:00Z","v":284349,"vw":12.499946},{"c":12.53,"h":12.5374,"l":12.505,"n":275,"o":12.515,"t":"2026-10-22T15:35:00Z","v":46292,"vw":12.52383},{"c":12.52,"h":12.535,"l":12.515,"n":328,"o":12.5324,"t":"2026-10-22T15:40:00Z","v":50731,"vw":12.526943},{"c":12.555,"h":12.5599,"l":12.52,"n":219,"o":12.525,"t":"2026-10-22T15:45:00Z","v":42873,"vw":12.548389},{"c":12.585,"h":12.6,"l":12.56,"n":349,"o":12.56,"t":"2026-10-22T15:50:00Z","v":73988,"vw":12.581186},{"c":12.605,"h":12.62,"l":12.58,"n":329,"o":12.59,"t":"2026-10-22T15:55:00Z","v":49311,"vw":12.602019},{"c":12.605,"h":12.62,"l":12.59,"n":271,"o":12.6001,"t":"2026-10-22T16:00:00Z","v":78622,"vw":12.603842},{"c":12.585,"h":12.615,"l":12.585,"n":400,"o":12.605,"t":"2026-10-22T16:05:00Z","v":116297,"vw":12.602583},{"c":12.555,"h":12.6,"l":12.55,"n":195,"o":12.5825,"t":"2026-10-22T16:10:00Z","v":35522,"vw":12.582342},{"c":12.565,"h":12.57,"l":12.5503,"n":269,"o":12.555,"t":"2026-10-22T16:15:00Z","v":41975,"vw":12.560436},{"c":12.57,"h":12.58,"l":12.5613,"n":263,"o":12.57,"t":"2026-10-22T16:20:00Z","v":43554,"vw":12.569912},{"c":12.5711,"h":12.585,"l":12.57,"n":159,"o":12.57,"t":"2026-10-22T16:25:00Z","v":29121,"vw":12.576841},{"c":12.5976,"h":12.605,"l":12.58,"n":237,"o":12.58,"t":"2026-10-22T16:30:00Z","v":29578,"vw":12.595594},{"c":12.58,"h":12.6,"l":12.575,"n":174,"o":12.595,"t":"2026-10-22T16:35:00Z","v":20293,"vw":12.584456},{"c":12.575,"h":12.585,"l":12.565,"n":226,"o":12.575,"t":"2026-10-22T16:40:00Z","v":25870,"vw":12.575492},{"c":12.595,"h":12.595,"l":12.5749,"n":239,"o":12.5749,"t":"2026-10-22T16:45:00Z","v":33639,"vw":12.585615},{"c":12.605,"h":12.62,"l":12.6,"n":170,"o":12.6,"t":"2026-10-22T16:50:00Z","v":16450,"vw":12.611038},{"c":12.62,"h":12.625,"l":12.6016,"n":256,"o":12.605,"t":"2026-10-22T16:55:00Z","v":29639,"vw":12.611905},{"c":12.58,"h":12.615,"l":12.575,"n":235,"o":12.615,"t":"2026-10-22T17:00:00Z","v":24877,"vw":12.592412},{"c":12.585,"h":12.59,"l":12.5744,"n":185,"o":12.58,"t":"2026-10-22T17:05:00Z","v":31507,"vw":12.581282},{"c":12.57,"h":12.59,"l":12.56,"n":241,"o":12.59,"t":"2026-10-22T17:10:00Z","v":28656,"vw":12.575435},{"c":12.565,"h":12.576,"l":12.565,"n":173,"o":12.575,"t":"2026-10-22T17:15:00Z","v":40512,"vw":12.570301},{"c":12.57,"h":12.58,"l":12.55,"n":353,"o":12.569,"t":"2026-10-22T17:20:00Z","v":57765,"vw":12.562712},{"c":12.575,"h":12.58,"l":12.57,"n":168,"o":12.575,"t":"2026-10-22T17:25:00Z","v":23026,"vw":12.57643},{"c":12.585,"h":12.585,"l":12.57,"n":211,"o":12.57,"t":"2026-10-22T17:30:00Z","v":34185,"vw":12.575209},{"c":12.575,"h":12.59,"l":12.57,"n":277,"o":12.585,"t":"2026-10-22T17:35:00Z","v":39149,"vw":12.580191},{"c":12.605,"h":12.6077,"l":12.57,"n":212,"o":12.575,"t":"2026-10-22T17:40:00Z","v":48056,"vw":12.589523},{"c":12.605,"h":12.62,"l":12.6,"n":268,"o":12.605,"t":"2026-10-22T17:45:00Z","v":51723,"vw":12.606891},{"c":12.61,"h":12.61,"l":12.605,"n":240,"o":12.605,"t":"2026-10-22T17:50:00Z","v":30028,"vw":12.605559},{"c":12.61,"h":12.626,"l":12.61,"n":408,"o":12.62,"t":"2026-10-22T17:55:00Z","v":57027,"vw":12.62121},{"c":12.605,"h":12.6199,"l":12.6,"n":347,"o":12.615,"t":"2026-10-22T18:00:00Z","v":57873,"vw":12.606838},{"c":12.63,"h":12.635,"l":12.605,"n":226,"o":12.605,"t":"2026-10-22T18:05:00Z","v":36091,"vw":12.625268},{"c":12.63,"h":12.6488,"l":12.63,"n":338,"o":12.635,"t":"2026-10-22T18:10:00Z","v":68466,"vw":12.637337},{"c":12.635,"h":12.65,"l":12.63,"n":260,"o":12.635,"t":"2026-10-22T18:15:00Z","v":41090,"vw":12.63868},{"c":12.655,"h":12.655,"l":12.635,"n":233,"o":12.635,"t":"2026-10-22T18:20:00Z","v":31528,"vw":12.648486},{"c":12.64,"h":12.6699,"l":12.64,"n":337,"o":12.66,"t":"2026-10-22T18:25:00Z","v":36018,"vw":12.655033},{"c":12.67,"h":12.67,"l":12.645,"n":362,"o":12.645,"t":"2026-10-22T18:30:00Z","v":67946,"vw":12.6633},{"c":12.67,"h":12.675,"l":12.65,"n":264,"o":12.665,"t":"2026-10-22T18:35:00Z","v":40221,"vw":12.662244},{"c":12.6506,"h":12.675,"l":12.64,"n":316,"o":12.675,"t":"2026-10-22T18:40:00Z","v":36378,"vw":12.655253},{"c":12.66,"h":12.68,"l":12.6511,"n":318,"o":12.655,"t":"2026-10-22T18:45:00Z","v":46405,"vw":12.668039},{"c":12.65,"h":12.67,"l":12.65,"n":460,"o":12.665,"t":"2026-10-22T18:50:00Z","v":95574,"vw":12.660841},{"c":12.655,"h":12.665,"l":12.6424,"n":306,"o":12.65,"t":"2026-10-22T18:55:00Z","v":68256,"vw":12.654829},{"c":12.685,"h":12.685,"l":12.65,"n":463,"o":12.66,"t":"2026-10-22T19:00:00Z","v":103482,"vw":12.665678},{"c":12.675,"h":12.695,"l":12.655,"n":514,"o":12.685,"t":"2026-10-22T19:05:00Z","v":95797,"vw":12.678624},{"c":12.665,"h":12.68,"l":12.66,"n":388,"o":12.675,"t":"2026-10-22T19:10:00Z","v":65221,"vw":12.671841},{"c":12.65,"h":12.67,"l":12.6448,"n":424,"o":12.67,"t":"2026-10-22T19:15:00Z","v":71163,"vw":12.657984},{"c":12.645,"h":12.67,"l":12.645,"n":483,"o":12.65,"t":"2026-10-22T19:20:00Z","v":83311,"vw":12.6585},{"c":12.66,"h":12.66,"l":12.635,"n":423,"o":12.6413,"t":"2026-10-22T19:25:00Z","v":73379,"vw":12.6477},{"c":12.625,"h":12.655,"l":12.61,"n":499,"o":12.655,"t":"2026-10-22T19:30:00Z","v":93597,"vw":12.628418},{"c":12.625,"h":12.625,"l":12.6,"n":715,"o":12.62,"t":"2026-10-22T19:35:00Z","v":136934,"vw":12.61192},{"c":12.605,"h":12.63,"l":12.59,"n":881,"o":12.62,"t":"2026-10-22T19:40:00Z","v":150919,"vw":12.609379},{"c":12.595,"h":12.615,"l":12.575,"n":1105,"o":12.605,"t":"2026-10-22T19:45:00Z","v":209322,"vw":12.594491},{"c":12.62,"h":12.635,"l":12.585,"n":1046,"o":12.59,"t":"2026-10-22T19:50:00Z","v":259072,"vw":12.613475},{"c":12.585,"h":12.635,"l":12.57,"n":3829,"o":12.63,"t":"2026-10-22T19:55:00Z","v":1054403,"vw":12.590913},{"c":12.58,"h":12.58,"l":12.58,"n":48,"o":12.58,"t":"2026-10-22T20:00:00Z","v":1248721,"vw":12.58},{"c":12.58,"h":12.58,"l":12.58,"n":1,"o":12.58,"t":"2026-10-22T20:05:00Z","v":100,"vw":12.58},{"c":12.61,"h":12.61,"l":12.61,"n":12,"o":12.61,"t":"2026-10-22T20:15:00Z","v":552,"vw":12.61},{"c":12.63,"h":12.63,"l":12.63,"n":1,"o":12.63,"t":"2026-10-22T20:35:00Z","v":100,"vw":12.63},{"c":12.61,"h":12.61,"l":12.61,"n":3,"o":12.61,"t":"2026-10-22T20:45:00Z","v":1731,"vw":12.61}],"history":[{"c":19.8,"h":20.31,"l":19.79,"n":17280,"o":20.3,"t":"2024-10-21T04:00:00Z","v":2525397,"vw":19.907495},{"c":19.86,"h":19.9299,"l":19.72,"n":11555,"o":19.81,"t":"2024-10-22T04:00:00Z","v":1539676,"vw":19.847922},{"c":19.87,"h":19.9799,"l":19.705,"n":11412,"o":19.75,"t":"2024-10-23T04:00:00Z","v":1722965,"vw":19.846022},{"c":20,"h":20.05,"l":19.8475,"n":10376,"o":19.86,"t":"2024-10-24T04:00:00Z","v":1627939,"vw":19.983571},{"c":19.89,"h":20.14,"l":19.87,"n":9826,"o":20.09,"t":"2024-10-25T04:00:00Z","v":1612121,"vw":19.950955},{"c":19.95,"h":20.08,"l":19.93,"n":11269,"o":19.99,"t":"2024-10-28T04:00:00Z","v":1622180,"vw":19.977913},{"c":19.9,"h":19.95,"l":19.67,"n":12778,"o":19.89,"t":"2024-10-29T04:00:00Z","v":1823315,"vw":19.884885},{"c":20.13,"h":20.235,"l":19.9,"n":11532,"o":19.92,"t":"2024-10-30T04:00:00Z","v":1477078,"vw":20.134552},{"c":19.74,"h":20.091,"l":19.72,"n":11253,"o":20.07,"t":"2024-10-31T04:00:00Z","v":1759522,"vw":19.839428},{"c":19.73,"h":19.9889,"l":19.66,"n":14494,"o":19.93,"t":"2024-11-01T04:00:00Z","v":1615907,"vw":19.792659},{"c":19.68,"h":19.8599,"l":19.66,"n":14637,"o":19.8,"t":"2024-11-04T05:00:00Z","v":1907058,"vw":19.72508},{"c":19.67,"h":19.71,"l":19.52,"n":21255,"o":19.66,"t":"2024-11-05T05:00:00Z","v":3344178,"vw":19.619492},{"c":19.4,"h":20.1784,"l":19.208,"n":31110,"o":20,"t":"2024-11-06T05:00:00Z","v":4925023,"vw":19.449499},{"c":19.45,"h":19.64,"l":19.405,"n":20298,"o":19.43,"t":"2024-11-07T05:00:00Z","v":3615454,"vw":19.483488},{"c":19.5,"h":19.71,"l":19.45,"n":20602,"o":19.47,"t":"2024-11-08T05:00:00Z","v":2938396,"vw":19.571422},{"c":19.55,"h":19.72,"l":19.53,"n":15501,"o":19.58,"t":"2024-11-11T05:00:00Z","v":2355578,"vw":19.583959},{"c":19.3,"h":19.535,"l":19.27,"n":17264,"o":19.51,"t":"2024-11-12T05:00:00Z","v":2205878,"vw":19.351444},{"c":19.44,"h":19.52,"l":19.34,"n":15041,"o":19.43,"t":"2024-11-13T05:00:00Z","v":1679442,"vw":19.435624},{"c":19.56,"h":19.635,"l":19.45,"n":19987,"o":19.45,"t":"2024-11-14T05:00:00Z","v":3270034,"vw":19.534036},{"c":19.47,"h":19.67,"l":19.42,"n":14137,"o":19.55,"t":"2024-11-15T05:00:00Z","v":2307464,"vw":19.486776},{"c":19.56,"h":19.6,"l":19.375,"n":11871,"o":19.45,"t":"2024-11-18T05:00:00Z","v":1389577,"vw":19.546079},{"c":19.75,"h":19.76,"l":19.4,"n":11851,"o":19.4,"t":"2024-11-19T05:00:00Z","v":1354492,"vw":19.696438},{"c":19.75,"h":19.82,"l":19.615,"n":11818,"o":19.7,"t":"2024-11-20T05:00:00Z","v":1485606,"vw":19.731561},{"c":19.91,"h":19.93,"l":19.75,"n":12277,"o":19.75,"t":"2024-11-21T05:00:00Z","v":1567946,"vw":19.868963},{"c":19.92,"h":20.02,"l":19.89,"n":14514,"o":19.96,"t":"2024-11-22T05:00:00Z","v":1878252,"vw":19.943769},{"c":20.24,"h":20.335,"l":20.08,"n":17395,"o":20.11,"t":"2024-11-25T05:00:00Z","v":2879239,"vw":20.221463},{"c":20.17,"h":20.21,"l":19.985,"n":13971,"o":20.13,"t":"2024-11-26T05:00:00Z","v":1747593,"vw":20.132993},{"c":20.3,"h":20.415,"l":20.24,"n":13583,"o":20.26,"t":"2024-11-27T05:00:00Z","v":1722715,"vw":20.326576},{"c":20.37,"h":20.45,"l":20.335,"n":7723,"o":20.36,"t":"2024-11-29T05:00:00Z","v":915212,"vw":20.389912},{"c":20.29,"h":20.41,"l":20.155,"n":13362,"o":20.37,"t":"2024-12-02T05:00:00Z","v":1450498,"vw":20.286043},{"c":20,"h":20.38,"l":19.96,"n":13826,"o":20.38,"t":"2024-12-03T05:00:00Z","v":1821088,"vw":20.066708},{"c":19.96,"h":20.0899,"l":19.93,"n":10913,"o":20,"t":"2024-12-04T05:00:00Z","v":1450324,"vw":19.977175},{"c":19.97,"h":20.0552,"l":19.93,"n":10744,"o":20,"t":"2024-12-05T05:00:00Z","v":1269603,"vw":19.974989},{"c":20.08,"h":20.14,"l":20.02,"n":11810,"o":20.08,"t":"2024-12-06T05:00:00Z","v":1246564,"vw":20.078126},{"c":20.3,"h":20.4495,"l":20.12,"n":16720,"o":20.17,"t":"2024-12-09T05:00:00Z","v":2292992,"vw":20.350583},{"c":20.22,"h":20.35,"l":20.08,"n":11115,"o":20.3,"t":"2024-12-10T05:00:00Z","v":1305671,"vw":20.244496},{"c":20.16,"h":20.38,"l":20.0819,"n":10546,"o":20.33,"t":"2024-12-11T05:00:00Z","v":1475793,"vw":20.162937},{"c":20.24,"h":20.31,"l":20.12,"n":10251,"o":20.18,"t":"2024-12-12T05:00:00Z","v":1527446,"vw":20.239139},{"c":20.14,"h":20.25,"l":20.11,"n":11122,"o":20.2,"t":"2024-12-13T05:00:00Z","v":1341511,"vw":20.158231},{"c":20.18,"h":20.38,"l":20.07,"n":14866,"o":20.1,"t":"2024-12-16T05:00:00Z","v":1561562,"vw":20.242904},{"c":19.85,"h":20.26,"l":19.82,"n":16959,"o":20.09,"t":"2024-12-17T05:00:00Z","v":2099094,"vw":19.946711},{"c":19.17,"h":20.07,"l":19.15,"n":28920,"o":19.89,"t":"2024-12-18T05:00:00Z","v":5115844,"vw":19.626891},{"c":19.06,"h":19.6399,"l":19.04,"n":24390,"o":19.52,"t":"2024-12-19T05:00:00Z","v":4124348,"vw":19.233795},{"c":19.39,"h":19.57,"l":19,"n":19615,"o":19,"t":"2024-12-20T05:00:00Z","v":5058481,"vw":19.352605},{"c":19.28,"h":19.36,"l":19.08,"n":20514,"o":19.3,"t":"2024-12-23T05:00:00Z","v":2323550,"vw":19.215215},{"c":19.5,"h":19.54,"l":19.17,"n":7678,"o":19.23,"t":"2024-12-24T05:00:00Z","v":1026215,"vw":19.39351},{"c":19.41,"h":19.5,"l":19.36,"n":13262,"o":19.43,"t":"2024-12-26T05:00:00Z","v":1934602,"vw":19.41568},{"c":19.3,"h":19.53,"l":19.25,"n":14531,"o":19.36,"t":"2024-12-27T05:00:00Z","v":1779391,"vw":19.331793},{"c":19.2,"h":19.27,"l":18.98,"n":16006,"o":19.26,"t":"2024-12-30T05:00:00Z","v":2482741,"vw":19.178752},{"c":18.95,"h":19.07,"l":18.8,"n":17475,"o":18.92,"t":"2024-12-31T05:00:00Z","v":3397499,"vw":18.952874},{"c":19.05,"h":19.15,"l":18.945,"n":19821,"o":19,"t":"2025-01-02T05:00:00Z","v":2268114,"vw":19.043822},{"c":19.37,"h":19.43,"l":19.065,"n":18835,"o":19.07,"t":"2025-01-03T05:00:00Z","v":2469229,"vw":19.315959},{"c":19.15,"h":19.445,"l":19.14,"n":15793,"o":19.41,"t":"2025-01-06T05:00:00Z","v":1932101,"vw":19.277284},{"c":18.99,"h":19.33,"l":18.9512,"n":15525,"o":19.21,"t":"2025-01-07T05:00:00Z","v":1931723,"vw":19.051196},{"c":18.81,"h":18.91,"l":18.7376,"n":14433,"o":18.91,"t":"2025-01-08T05:00:00Z","v":2057621,"vw":18.80336},{"c":18.41,"h":18.75,"l":18.36,"n":21746,"o":18.56,"t":"2025-01-10T05:00:00Z","v":3178724,"vw":18.449837},{"c":18.57,"h":18.61,"l":18.12,"n":21260,"o":18.31,"t":"2025-01-13T05:00:00Z","v":3068911,"vw":18.424332},{"c":18.97,"h":19.03,"l":18.64,"n":19687,"o":18.65,"t":"2025-01-14T05:00:00Z","v":2628446,"vw":18.908208},{"c":19.13,"h":19.48,"l":19.05,"n":17602,"o":19.46,"t":"2025-01-15T05:00:00Z","v":2633844,"vw":19.168984},{"c":19.25,"h":19.315,"l":19.05,"n":16012,"o":19.06,"t":"2025-01-16T05:00:00Z","v":1818397,"vw":19.239687},{"c":19.37,"h":19.42,"l":19.2595,"n":12581,"o":19.31,"t":"2025-01-17T05:00:00Z","v":1621490,"vw":19.363011},{"c":19.26,"h":19.4959,"l":19.145,"n":21886,"o":19.37,"t":"2025-01-21T05:00:00Z","v":3027599,"vw":19.30717},{"c":19.01,"h":19.2395,"l":18.96,"n":14755,"o":19.19,"t":"2025-01-22T05:00:00Z","v":2146579,"vw":19.075637},{"c":19.04,"h":19.0983,"l":18.97,"n":11444,"o":19.06,"t":"2025-01-23T05:00:00Z","v":1712490,"vw":19.042404},{"c":19.2,"h":19.27,"l":18.99,"n":10527,"o":19.01,"t":"2025-01-24T05:00:00Z","v":1907122,"vw":19.181822},{"c":19.43,"h":19.47,"l":19.16,"n":15394,"o":19.21,"t":"2025-01-27T05:00:00Z","v":1744342,"vw":19.366864},{"c":19.31,"h":19.51,"l":19.295,"n":11545,"o":19.34,"t":"2025-01-28T05:00:00Z","v":1317311,"vw":19.365595},{"c":19.1,"h":19.45,"l":19.09,"n":15255,"o":19.29,"t":"2025-01-29T05:00:00Z","v":1893981,"vw":19.24109},{"c":19.33,"h":19.4,"l":19.1301,"n":12710,"o":19.32,"t":"2025-01-30T05:00:00Z","v":1802125,"vw":19.324381},{"c":19.35,"h":19.47,"l":19.235,"n":12731,"o":19.38,"t":"2025-01-31T05:00:00Z","v":1463422,"vw":19.356639},{"c":19.22,"h":19.27,"l":18.93,"n":15467,"o":19,"t":"2025-02-03T05:00:00Z","v":1944728,"vw":19.173007},{"c":19.46,"h":19.56,"l":19.075,"n":16048,"o":19.12,"t":"2025-02-04T05:00:00Z","v":2086853,"vw":19.398051},{"c":19.56,"h":19.62,"l":19.4795,"n":13787,"o":19.5,"t":"2025-02-05T05:00:00Z","v":1775252,"vw":19.556764},{"c":19.81,"h":19.81,"l":19.585,"n":12096,"o":19.65,"t":"2025-02-06T05:00:00Z","v":1637743,"vw":19.727255},{"c":19.71,"h":19.805,"l":19.545,"n":13931,"o":19.8,"t":"2025-02-07T05:00:00Z","v":1772990,"vw":19.656257},{"c":19.58,"h":19.72,"l":19.505,"n":12028,"o":19.7,"t":"2025-02-10T05:00:00Z","v":1877955,"vw":19.590779},{"c":19.65,"h":19.665,"l":19.47,"n":12259,"o":19.52,"t":"2025-02-11T05:00:00Z","v":1733299,"vw":19.605526},{"c":19.43,"h":19.54,"l":19.29,"n":15279,"o":19.34,"t":"2025-02-12T05:00:00Z","v":1979625,"vw":19.428119},{"c":19.66,"h":19.67,"l":19.405,"n":14202,"o":19.47,"t":"2025-02-13T05:00:00Z","v":1605797,"vw":19.560051},{"c":19.79,"h":19.9,"l":19.7,"n":13402,"o":19.7,"t":"2025-02-14T05:00:00Z","v":1910998,"vw":19.798579},{"c":19.95,"h":19.995,"l":19.74,"n":15105,"o":19.74,"t":"2025-02-18T05:00:00Z","v":1986176,"vw":19.917723},{"c":20.01,"h":20.06,"l":19.8,"n":12761,"o":19.8,"t":"2025-02-19T05:00:00Z","v":1683842,"vw":19.978793},{"c":20.09,"h":20.15,"l":20.01,"n":14766,"o":20.09,"t":"2025-02-20T05:00:00Z","v":1927538,"vw":20.087799},{"c":19.9,"h":20.2004,"l":19.85,"n":16255,"o":20.16,"t":"2025-02-21T05:00:00Z","v":2022369,"vw":19.997388},{"c":19.9,"h":20.11,"l":19.85,"n":17139,"o":19.98,"t":"2025-02-24T05:00:00Z","v":2188693,"vw":19.959259},{"c":20.01,"h":20.1,"l":19.8301,"n":15200,"o":19.99,"t":"2025-02-25T05:00:00Z","v":1801307,"vw":19.973545},{"c":19.98,"h":20.225,"l":19.965,"n":20098,"o":20.03,"t":"2025-02-26T05:00:00Z","v":2210632,"vw":20.060219},{"c":20.16,"h":20.49,"l":20,"n":26319,"o":20,"t":"2025-02-27T05:00:00Z","v":3183924,"vw":20.218599},{"c":20.52,"h":20.555,"l":20.14,"n":19954,"o":20.18,"t":"2025-02-28T05:00:00Z","v":2979364,"vw":20.431703},{"c":20.15,"h":20.61,"l":20,"n":23685,"o":20.58,"t":"2025-03-03T05:00:00Z","v":2694239,"vw":20.240654},{"c":19.87,"h":20.1,"l":19.82,"n":20958,"o":19.91,"t":"2025-03-04T05:00:00Z","v":2475995,"vw":19.919645},{"c":20.12,"h":20.155,"l":19.735,"n":16672,"o":19.91,"t":"2025-03-05T05:00:00Z","v":1999946,"vw":19.987074},{"c":20.06,"h":20.125,"l":19.8511,"n":17397,"o":19.96,"t":"2025-03-06T05:00:00Z","v":3296246,"vw":20.018591},{"c":20.53,"h":20.645,"l":20.01,"n":22805,"o":20.01,"t":"2025-03-07T05:00:00Z","v":2664145,"vw":20.462426},{"c":20.36,"h":20.8489,"l":20.32,"n":22792,"o":20.49,"t":"2025-03-10T04:00:00Z","v":2878800,"vw":20.537449},{"c":19.86,"h":20.485,"l":19.68,"n":25106,"o":20.38,"t":"2025-03-11T04:00:00Z","v":3165607,"vw":19.973747},{"c":19.76,"h":19.95,"l":19.64,"n":18328,"o":19.9,"t":"2025-03-12T04:00:00Z","v":2744468,"vw":19.771295},{"c":19.55,"h":20.0804,"l":19.54,"n":21584,"o":19.88,"t":"2025-03-13T04:00:00Z","v":2721359,"vw":19.673812},{"c":19.93,"h":19.96,"l":19.63,"n":20559,"o":19.63,"t":"2025-03-14T04:00:00Z","v":2421717,"vw":19.858917},{"c":20,"h":20.09,"l":19.9,"n":16659,"o":19.9,"t":"2025-03-17T04:00:00Z","v":1736619,"vw":20.006494},{"c":20.12,"h":20.135,"l":19.91,"n":17006,"o":19.95,"t":"2025-03-18T04:00:00Z","v":1839596,"vw":20.060928},{"c":20.25,"h":20.33,"l":20.095,"n":14678,"o":20.17,"t":"2025-03-19T04:00:00Z","v":1701206,"vw":20.199281},{"c":20.27,"h":20.397,"l":20.2,"n":15642,"o":20.22,"t":"2025-03-20T04:00:00Z","v":1883841,"vw":20.290242},{"c":19.94,"h":20.34,"l":19.92,"n":15400,"o":20.19,"t":"2025-03-21T04:00:00Z","v":3747055,"vw":20.00477},{"c":19.96,"h":20.155,"l":19.9101,"n":16193,"o":20,"t":"2025-03-24T04:00:00Z","v":2050729,"vw":20.007607},{"c":20.04,"h":20.1,"l":19.87,"n":16358,"o":20.09,"t":"2025-03-25T04:00:00Z","v":2053174,"vw":20.000188},{"c":20.08,"h":20.23,"l":19.88,"n":20956,"o":20.07,"t":"2025-03-26T04:00:00Z","v":3041645,"vw":20.063037},{"c":20.01,"h":20.21,"l":19.945,"n":17490,"o":20.1,"t":"2025-03-27T04:00:00Z","v":2042072,"vw":20.026347},{"c":19.85,"h":20.0399,"l":19.63,"n":21614,"o":20,"t":"2025-03-28T04:00:00Z","v":3140469,"vw":19.781685},{"c":19.77,"h":19.805,"l":19.21,"n":24916,"o":19.27,"t":"2025-03-31T04:00:00Z","v":3912749,"vw":19.641599},{"c":19.85,"h":19.98,"l":19.66,"n":18371,"o":19.75,"t":"2025-04-01T04:00:00Z","v":2935504,"vw":19.817576},{"c":19.83,"h":19.84,"l":19.59,"n":18543,"o":19.71,"t":"2025-04-02T04:00:00Z","v":2110956,"vw":19.753247},{"c":19.2,"h":19.67,"l":19.17,"n":31121,"o":19.39,"t":"2025-04-03T04:00:00Z","v":4143346,"vw":19.316365},{"c":18.22,"h":18.87,"l":18.08,"n":45462,"o":18.87,"t":"2025-04-04T04:00:00Z","v":6248264,"vw":18.334323},{"c":17.6,"h":18.61,"l":17.21,"n":44725,"o":17.71,"t":"2025-04-07T04:00:00Z","v":6771262,"vw":17.734478},{"c":17.28,"h":18.23,"l":17.17,"n":44771,"o":18.2,"t":"2025-04-08T04:00:00Z","v":5719804,"vw":17.682321},{"c":18.61,"h":18.71,"l":16.59,"n":63706,"o":17,"t":"2025-04-09T04:00:00Z","v":9387125,"vw":17.602685},{"c":17.59,"h":18.3267,"l":17.08,"n":43810,"o":18.3,"t":"2025-04-10T04:00:00Z","v":5324473,"vw":17.537518},{"c":17.82,"h":17.85,"l":16.93,"n":36503,"o":17.5,"t":"2025-04-11T04:00:00Z","v":4774357,"vw":17.498601},{"c":18.34,"h":18.455,"l":17.955,"n":33317,"o":18.13,"t":"2025-04-14T04:00:00Z","v":5338395,"vw":18.263881},{"c":18.42,"h":18.64,"l":18.335,"n":29727,"o":18.4,"t":"2025-04-15T04:00:00Z","v":3651385,"vw":18.46396},{"c":18.23,"h":18.51,"l":18.13,"n":25279,"o":18.49,"t":"2025-04-16T04:00:00Z","v":2968175,"vw":18.294637},{"c":18.56,"h":18.68,"l":18.2108,"n":24037,"o":18.25,"t":"2025-04-17T04:00:00Z","v":2744341,"vw":18.556486},{"c":18.21,"h":18.435,"l":17.95,"n":22601,"o":18.41,"t":"2025-04-21T04:00:00Z","v":2580853,"vw":18.126973},{"c":18.82,"h":18.855,"l":18.37,"n":19675,"o":18.49,"t":"2025-04-22T04:00:00Z","v":2520811,"vw":18.712915},{"c":18.86,"h":19.27,"l":18.76,"n":26647,"o":19.1,"t":"2025-04-23T04:00:00Z","v":3224237,"vw":18.961627},{"c":18.87,"h":19.02,"l":18.74,"n":15910,"o":18.93,"t":"2025-04-24T04:00:00Z","v":1659650,"vw":18.891547},{"c":18.88,"h":18.999,"l":18.75,"n":15706,"o":18.85,"t":"2025-04-25T04:00:00Z","v":1587142,"vw":18.87611},{"c":19.12,"h":19.195,"l":18.93,"n":17327,"o":18.94,"t":"2025-04-28T04:00:00Z","v":2001001,"vw":19.084702},{"c":19.21,"h":19.28,"l":18.985,"n":17491,"o":19.04,"t":"2025-04-29T04:00:00Z","v":1953251,"vw":19.176319},{"c":19.19,"h":19.23,"l":18.74,"n":15398,"o":19.03,"t":"2025-04-30T04:00:00Z","v":2245056,"vw":19.076615},{"c":19.12,"h":19.29,"l":19.105,"n":15598,"o":19.23,"t":"2025-05-01T04:00:00Z","v":1832256,"vw":19.183091},{"c":19.29,"h":19.36,"l":19.17,"n":17836,"o":19.33,"t":"2025-05-02T04:00:00Z","v":1796180,"vw":19.293118},{"c":19.15,"h":19.275,"l":19.12,"n":12233,"o":19.18,"t":"2025-05-05T04:00:00Z","v":1408504,"vw":19.200651},{"c":19.01,"h":19.1368,"l":18.93,"n":17483,"o":19.03,"t":"2025-05-06T04:00:00Z","v":1968980,"vw":19.018578},{"c":18.93,"h":19.17,"l":18.91,"n":24036,"o":19.03,"t":"2025-05-07T04:00:00Z","v":2550674,"vw":19.019191},{"c":19.04,"h":19.22,"l":18.95,"n":22552,"o":19.05,"t":"2025-05-08T04:00:00Z","v":3090165,"vw":19.064133},{"c":19.17,"h":19.35,"l":18.87,"n":22555,"o":19.3,"t":"2025-05-09T04:00:00Z","v":2368794,"vw":19.14457},{"c":19.67,"h":19.68,"l":19.31,"n":24874,"o":19.5,"t":"2025-05-12T04:00:00Z","v":3131000,"vw":19.583651},{"c":20.02,"h":20.08,"l":19.64,"n":28007,"o":19.7,"t":"2025-05-13T04:00:00Z","v":3882073,"vw":19.946982},{"c":20.02,"h":20.04,"l":19.815,"n":20495,"o":20.02,"t":"2025-05-14T04:00:00Z","v":3546491,"vw":19.951325},{"c":20.14,"h":20.19,"l":19.995,"n":16163,"o":20.01,"t":"2025-05-15T04:00:00Z","v":2258887,"vw":20.129089},{"c":20.27,"h":20.31,"l":20.122,"n":16877,"o":20.15,"t":"2025-05-16T04:00:00Z","v":2010066,"vw":20.262912},{"c":20.19,"h":20.2,"l":19.97,"n":16820,"o":20.02,"t":"2025-05-19T04:00:00Z","v":2055115,"vw":20.116577},{"c":19.96,"h":20.22,"l":19.94,"n":14937,"o":20.09,"t":"2025-05-20T04:00:00Z","v":1833951,"vw":20.032847},{"c":19.29,"h":19.85,"l":19.28,"n":24229,"o":19.85,"t":"2025-05-21T04:00:00Z","v":3812758,"vw":19.498747},{"c":19.46,"h":19.59,"l":19.075,"n":22147,"o":19.28,"t":"2025-05-22T04:00:00Z","v":2222536,"vw":19.378212},{"c":19.53,"h":19.6,"l":19.24,"n":17851,"o":19.24,"t":"2025-05-23T04:00:00Z","v":1946818,"vw":19.511801},{"c":19.71,"h":19.75,"l":19.52,"n":19994,"o":19.75,"t":"2025-05-27T04:00:00Z","v":2383860,"vw":19.637361},{"c":19.74,"h":19.8,"l":19.6714,"n":11855,"o":19.75,"t":"2025-05-28T04:00:00Z","v":1293485,"vw":19.732873},{"c":19.88,"h":19.89,"l":19.68,"n":12651,"o":19.86,"t":"2025-05-29T04:00:00Z","v":1802095,"vw":19.83127},{"c":19.75,"h":19.835,"l":19.64,"n":12893,"o":19.8,"t":"2025-05-30T04:00:00Z","v":1935340,"vw":19.763312},{"c":19.6,"h":19.6963,"l":19.4601,"n":13966,"o":19.67,"t":"2025-06-02T04:00:00Z","v":1382423,"vw":19.580875},{"c":19.84,"h":19.955,"l":19.47,"n":16422,"o":19.55,"t":"2025-06-03T04:00:00Z","v":1824907,"vw":19.812916},{"c":19.92,"h":19.995,"l":19.76,"n":14253,"o":19.84,"t":"2025-06-04T04:00:00Z","v":1704986,"vw":19.909009},{"c":20.05,"h":20.13,"l":19.8803,"n":17456,"o":19.96,"t":"2025-06-05T04:00:00Z","v":1727405,"vw":20.049741},{"c":20.2,"h":20.26,"l":20.1,"n":15360,"o":20.18,"t":"2025-06-06T04:00:00Z","v":1807367,"vw":20.181415},{"c":20.26,"h":20.4283,"l":20.19,"n":18086,"o":20.26,"t":"2025-06-09T04:00:00Z","v":2473413,"vw":20.325197},{"c":20.39,"h":20.45,"l":20.23,"n":17957,"o":20.3,"t":"2025-06-10T04:00:00Z","v":2352550,"vw":20.385863},{"c":20.3,"h":20.49,"l":20.22,"n":22388,"o":20.45,"t":"2025-06-11T04:00:00Z","v":3638732,"vw":20.353182},{"c":20.36,"h":20.365,"l":20.1066,"n":15911,"o":20.2,"t":"2025-06-12T04:00:00Z","v":2029949,"vw":20.274325},{"c":20.02,"h":20.25,"l":19.985,"n":16875,"o":20.2,"t":"2025-06-13T04:00:00Z","v":1892471,"vw":20.088507},{"c":20.07,"h":20.295,"l":20.05,"n":16240,"o":20.17,"t":"2025-06-16T04:00:00Z","v":1874010,"vw":20.15282},{"c":19.85,"h":20.05,"l":19.845,"n":14546,"o":20,"t":"2025-06-17T04:00:00Z","v":1774393,"vw":19.9052},{"c":20.05,"h":20.24,"l":19.84,"n":15525,"o":19.88,"t":"2025-06-18T04:00:00Z","v":2190766,"vw":20.100526},{"c":20.05,"h":20.23,"l":19.94,"n":19780,"o":20.14,"t":"2025-06-20T04:00:00Z","v":3627055,"vw":20.052444},{"c":20.23,"h":20.28,"l":19.825,"n":19376,"o":20,"t":"2025-06-23T04:00:00Z","v":2616707,"vw":20.116099},{"c":20.27,"h":20.44,"l":20.265,"n":13677,"o":20.31,"t":"2025-06-24T04:00:00Z","v":2073912,"vw":20.318378},{"c":20.25,"h":20.355,"l":20.14,"n":12767,"o":20.27,"t":"2025-06-25T04:00:00Z","v":1766016,"vw":20.284015},{"c":20.41,"h":20.455,"l":20.2647,"n":13955,"o":20.35,"t":"2025-06-26T04:00:00Z","v":1910546,"vw":20.386626},{"c":20.4,"h":20.49,"l":20.3,"n":15387,"o":20.41,"t":"2025-06-27T04:00:00Z","v":2545541,"vw":20.404927},{"c":20.07,"h":20.11,"l":19.83,"n":16559,"o":20.05,"t":"2025-06-30T04:00:00Z","v":2285458,"vw":20.012115},{"c":20.39,"h":20.57,"l":20.02,"n":23445,"o":20.07,"t":"2025-07-01T04:00:00Z","v":4014634,"vw":20.372007},{"c":20.75,"h":20.78,"l":20.35,"n":23733,"o":20.39,"t":"2025-07-02T04:00:00Z","v":3270956,"vw":20.626774},{"c":20.74,"h":20.87,"l":20.65,"n":11741,"o":20.73,"t":"2025-07-03T04:00:00Z","v":1478860,"vw":20.756079},{"c":20.6,"h":20.73,"l":20.515,"n":15667,"o":20.7,"t":"2025-07-07T04:00:00Z","v":2347288,"vw":20.614745},{"c":20.71,"h":20.865,"l":20.54,"n":13964,"o":20.59,"t":"2025-07-08T04:00:00Z","v":2092060,"vw":20.742612},{"c":20.74,"h":20.85,"l":20.7265,"n":15350,"o":20.8,"t":"2025-07-09T04:00:00Z","v":2007510,"vw":20.767721},{"c":20.97,"h":21.05,"l":20.75,"n":15208,"o":20.75,"t":"2025-07-10T04:00:00Z","v":2245101,"vw":20.966745},{"c":20.89,"h":20.9753,"l":20.8,"n":13773,"o":20.87,"t":"2025-07-11T04:00:00Z","v":2035695,"vw":20.884105},{"c":20.89,"h":20.99,"l":20.775,"n":16116,"o":20.88,"t":"2025-07-14T04:00:00Z","v":2991627,"vw":20.870355},{"c":20.63,"h":20.9397,"l":20.62,"n":16426,"o":20.87,"t":"2025-07-15T04:00:00Z","v":2420874,"vw":20.74709},{"c":20.85,"h":20.895,"l":20.58,"n":15204,"o":20.71,"t":"2025-07-16T04:00:00Z","v":1844509,"vw":20.776502},{"c":19.71,"h":20.15,"l":19.695,"n":140181,"o":20.09,"t":"2025-07-17T04:00:00Z","v":30464563,"vw":19.83863},{"c":19.64,"h":19.94,"l":19.59,"n":67473,"o":19.88,"t":"2025-07-18T04:00:00Z","v":15670398,"vw":19.679712},{"c":19.72,"h":19.835,"l":19.6,"n":40132,"o":19.74,"t":"2025-07-21T04:00:00Z","v":6874047,"vw":19.729882},{"c":19.93,"h":20.01,"l":19.73,"n":33476,"o":19.73,"t":"2025-07-22T04:00:00Z","v":6021566,"vw":19.923986},{"c":19.97,"h":20.06,"l":19.87,"n":30272,"o":19.95,"t":"2025-07-23T04:00:00Z","v":4791823,"vw":19.944934},{"c":19.76,"h":19.915,"l":19.75,"n":23219,"o":19.88,"t":"2025-07-24T04:00:00Z","v":4684191,"vw":19.825482},{"c":19.93,"h":19.95,"l":19.64,"n":26415,"o":19.75,"t":"2025-07-25T04:00:00Z","v":4635291,"vw":19.780464},{"c":19.8,"h":19.96,"l":19.75,"n":15729,"o":19.96,"t":"2025-07-28T04:00:00Z","v":2152520,"vw":19.836756},{"c":19.93,"h":19.98,"l":19.755,"n":17726,"o":19.87,"t":"2025-07-29T04:00:00Z","v":2952127,"vw":19.900183},{"c":19.6,"h":19.99,"l":19.57,"n":23057,"o":19.92,"t":"2025-07-30T04:00:00Z","v":4173659,"vw":19.698228},{"c":19.46,"h":19.58,"l":19.375,"n":23732,"o":19.57,"t":"2025-07-31T04:00:00Z","v":3791758,"vw":19.467001},{"c":19.37,"h":19.53,"l":19.235,"n":29463,"o":19.45,"t":"2025-08-01T04:00:00Z","v":4459680,"vw":19.369647},{"c":19.51,"h":19.545,"l":19.395,"n":18221,"o":19.43,"t":"2025-08-04T04:00:00Z","v":2560863,"vw":19.485067},{"c":19.59,"h":19.64,"l":19.465,"n":14403,"o":19.54,"t":"2025-08-05T04:00:00Z","v":2748019,"vw":19.556293},{"c":19.4,"h":19.66,"l":19.325,"n":21015,"o":19.62,"t":"2025-08-06T04:00:00Z","v":3037832,"vw":19.417118},{"c":19.78,"h":19.8,"l":19.55,"n":25125,"o":19.64,"t":"2025-08-07T04:00:00Z","v":3566166,"vw":19.689123},{"c":19.88,"h":19.98,"l":19.775,"n":18916,"o":19.84,"t":"2025-08-08T04:00:00Z","v":2334749,"vw":19.913273},{"c":19.73,"h":19.94,"l":19.68,"n":17936,"o":19.89,"t":"2025-08-11T04:00:00Z","v":2753613,"vw":19.788132},{"c":19.9,"h":19.94,"l":19.7947,"n":15350,"o":19.85,"t":"2025-08-12T04:00:00Z","v":2024719,"vw":19.872756},{"c":20.1,"h":20.125,"l":19.885,"n":18588,"o":19.91,"t":"2025-08-13T04:00:00Z","v":3849230,"vw":20.028378},{"c":19.93,"h":20.04,"l":19.83,"n":17815,"o":19.96,"t":"2025-08-14T04:00:00Z","v":3321380,"vw":19.940319},{"c":19.87,"h":19.97,"l":19.86,"n":14251,"o":19.93,"t":"2025-08-15T04:00:00Z","v":2489572,"vw":19.895033},{"c":19.85,"h":19.95,"l":19.805,"n":15847,"o":19.86,"t":"2025-08-18T04:00:00Z","v":2611624,"vw":19.856493},{"c":19.99,"h":20.0786,"l":19.8445,"n":12500,"o":19.85,"t":"2025-08-19T04:00:00Z","v":1770435,"vw":19.979151},{"c":20.05,"h":20.15,"l":19.985,"n":11960,"o":20.03,"t":"2025-08-20T04:00:00Z","v":1691712,"vw":20.051269},{"c":19.89,"h":20.02,"l":19.86,"n":14118,"o":19.93,"t":"2025-08-21T04:00:00Z","v":1667193,"vw":19.924486},{"c":20.25,"h":20.295,"l":19.94,"n":22215,"o":19.98,"t":"2025-08-22T04:00:00Z","v":3105333,"vw":20.212413},{"c":20.15,"h":20.29,"l":20.15,"n":14111,"o":20.27,"t":"2025-08-25T04:00:00Z","v":2100317,"vw":20.198471},{"c":20.15,"h":20.24,"l":20.0901,"n":18171,"o":20.15,"t":"2025-08-26T04:00:00Z","v":2973208,"vw":20.135647},{"c":20.13,"h":20.275,"l":20.09,"n":20357,"o":20.15,"t":"2025-08-27T04:00:00Z","v":2915899,"vw":20.137403},{"c":20.11,"h":20.19,"l":20.02,"n":13168,"o":20.19,"t":"2025-08-28T04:00:00Z","v":1799321,"vw":20.083301},{"c":20.27,"h":20.3,"l":20.1,"n":16080,"o":20.1,"t":"2025-08-29T04:00:00Z","v":2292759,"vw":20.226931},{"c":20.1,"h":20.185,"l":20.005,"n":14110,"o":20.1,"t":"2025-09-02T04:00:00Z","v":2078762,"vw":20.085137},{"c":20.26,"h":20.26,"l":20.0318,"n":14442,"o":20.05,"t":"2025-09-03T04:00:00Z","v":1948389,"vw":20.16414},{"c":20.47,"h":20.47,"l":20.26,"n":15684,"o":20.28,"t":"2025-09-04T04:00:00Z","v":2048807,"vw":20.363399},{"c":20.6,"h":20.715,"l":20.48,"n":16855,"o":20.56,"t":"2025-09-05T04:00:00Z","v":2525604,"vw":20.577171},{"c":20.51,"h":20.595,"l":20.33,"n":19270,"o":20.5,"t":"2025-09-08T04:00:00Z","v":2519005,"vw":20.460663},{"c":20.61,"h":20.67,"l":20.36,"n":19221,"o":20.51,"t":"2025-09-09T04:00:00Z","v":2702504,"vw":20.613567},{"c":20.71,"h":20.76,"l":20.595,"n":17180,"o":20.63,"t":"2025-09-10T04:00:00Z","v":2315323,"vw":20.688918},{"c":20.58,"h":20.84,"l":20.56,"n":17489,"o":20.79,"t":"2025-09-11T04:00:00Z","v":3040437,"vw":20.663497},{"c":20.49,"h":20.58,"l":20.47,"n":17012,"o":20.55,"t":"2025-09-12T04:00:00Z","v":3617029,"vw":20.521679},{"c":20.33,"h":20.62,"l":20.3,"n":17125,"o":20.62,"t":"2025-09-15T04:00:00Z","v":2306765,"vw":20.37422},{"c":20.18,"h":20.42,"l":20.1435,"n":16535,"o":20.32,"t":"2025-09-16T04:00:00Z","v":2152909,"vw":20.236664},{"c":20.28,"h":20.48,"l":20.17,"n":19583,"o":20.23,"t":"2025-09-17T04:00:00Z","v":2666052,"vw":20.313489},{"c":20.3,"h":20.4,"l":20.175,"n":14469,"o":20.33,"t":"2025-09-18T04:00:00Z","v":2019841,"vw":20.301751},{"c":20.23,"h":20.37,"l":20.18,"n":16677,"o":20.37,"t":"2025-09-19T04:00:00Z","v":4786237,"vw":20.248692},{"c":20.03,"h":20.21,"l":19.965,"n":22843,"o":20.19,"t":"2025-09-22T04:00:00Z","v":3412003,"vw":20.06748},{"c":20.06,"h":20.17,"l":19.975,"n":21187,"o":20.07,"t":"2025-09-23T04:00:00Z","v":2840783,"vw":20.059055},{"c":19.97,"h":20.0799,"l":19.94,"n":16847,"o":20.05,"t":"2025-09-24T04:00:00Z","v":3167516,"vw":19.985445},{"c":19.98,"h":20.01,"l":19.82,"n":20043,"o":19.91,"t":"2025-09-25T04:00:00Z","v":2995763,"vw":19.94802},{"c":20.05,"h":20.1365,"l":19.979,"n":15400,"o":20.09,"t":"2025-09-26T04:00:00Z","v":2539772,"vw":20.034958},{"c":19.91,"h":20.07,"l":19.735,"n":23358,"o":20.05,"t":"2025-09-29T04:00:00Z","v":4473236,"vw":19.854775},{"c":19.37,"h":19.44,"l":19.215,"n":16918,"o":19.42,"t":"2025-09-30T04:00:00Z","v":2879224,"vw":19.335719},{"c":19.47,"h":19.545,"l":19.32,"n":18995,"o":19.34,"t":"2025-10-01T04:00:00Z","v":3765707,"vw":19.432515},{"c":19.45,"h":19.5296,"l":19.24,"n":18084,"o":19.46,"t":"2025-10-02T04:00:00Z","v":2543591,"vw":19.387523},{"c":19.43,"h":19.57,"l":19.38,"n":17254,"o":19.46,"t":"2025-10-03T04:00:00Z","v":2682246,"vw":19.45657},{"c":19,"h":19.425,"l":18.99,"n":24572,"o":19.41,"t":"2025-10-06T04:00:00Z","v":4205710,"vw":19.12596},{"c":18.92,"h":19.05,"l":18.89,"n":19504,"o":18.99,"t":"2025-10-07T04:00:00Z","v":2982493,"vw":18.945043},{"c":18.79,"h":19,"l":18.785,"n":16832,"o":18.99,"t":"2025-10-08T04:00:00Z","v":2905664,"vw":18.852396},{"c":18.51,"h":18.8505,"l":18.43,"n":21298,"o":18.76,"t":"2025-10-09T04:00:00Z","v":3556839,"vw":18.555173},{"c":18.4,"h":18.6287,"l":18.38,"n":23592,"o":18.58,"t":"2025-10-10T04:00:00Z","v":3396353,"vw":18.45277},{"c":18.72,"h":18.73,"l":18.45,"n":15787,"o":18.45,"t":"2025-10-13T04:00:00Z","v":2688538,"vw":18.601118},{"c":18.9,"h":18.97,"l":18.64,"n":17334,"o":18.66,"t":"2025-10-14T04:00:00Z","v":3140858,"vw":18.873624},{"c":18.69,"h":19.06,"l":18.69,"n":17807,"o":19.06,"t":"2025-10-15T04:00:00Z","v":3634324,"vw":18.829033},{"c":18.33,"h":18.79,"l":18.33,"n":21752,"o":18.7,"t":"2025-10-16T04:00:00Z","v":3221772,"vw":18.451816},{"c":18.55,"h":18.57,"l":18.3505,"n":19579,"o":18.37,"t":"2025-10-17T04:00:00Z","v":2501207,"vw":18.491303},{"c":18.68,"h":18.7,"l":18.5,"n":12754,"o":18.57,"t":"2025-10-20T04:00:00Z","v":2000535,"vw":18.613544},{"c":18.65,"h":18.79,"l":18.63,"n":14657,"o":18.67,"t":"2025-10-21T04:00:00Z","v":2190956,"vw":18.699469},{"c":18.69,"h":18.77,"l":18.595,"n":15773,"o":18.7,"t":"2025-10-22T04:00:00Z","v":2144440,"vw":18.695655},{"c":18.56,"h":18.76,"l":18.53,"n":14593,"o":18.75,"t":"2025-10-23T04:00:00Z","v":2062349,"vw":18.591431},{"c":18.64,"h":18.8,"l":18.63,"n":15953,"o":18.69,"t":"2025-10-24T04:00:00Z","v":2237610,"vw":18.696279},{"c":18.59,"h":18.72,"l":18.5201,"n":14023,"o":18.66,"t":"2025-10-27T04:00:00Z","v":2199989,"vw":18.589089},{"c":18.45,"h":18.58,"l":18.425,"n":15511,"o":18.58,"t":"2025-10-28T04:00:00Z","v":2206946,"vw":18.472104},{"c":18.27,"h":18.62,"l":18.185,"n":21328,"o":18.43,"t":"2025-10-29T04:00:00Z","v":3345069,"vw":18.341181},{"c":18.12,"h":18.28,"l":18,"n":24930,"o":18.18,"t":"2025-10-30T04:00:00Z","v":3797453,"vw":18.112123},{"c":18.18,"h":18.23,"l":17.8547,"n":18222,"o":18.02,"t":"2025-10-31T04:00:00Z","v":3329456,"vw":18.118214},{"c":18.13,"h":18.13,"l":17.895,"n":20584,"o":18.09,"t":"2025-11-03T05:00:00Z","v":3262318,"vw":18.043647},{"c":18.37,"h":18.44,"l":18.04,"n":28291,"o":18.09,"t":"2025-11-04T05:00:00Z","v":5280948,"vw":18.309489},{"c":18.47,"h":18.53,"l":18.35,"n":20529,"o":18.37,"t":"2025-11-05T05:00:00Z","v":3087093,"vw":18.456067},{"c":18.27,"h":18.535,"l":18.24,"n":23934,"o":18.49,"t":"2025-11-06T05:00:00Z","v":3573274,"vw":18.335105},{"c":18.42,"h":18.425,"l":18.25,"n":23567,"o":18.32,"t":"2025-11-07T05:00:00Z","v":3932414,"vw":18.355468},{"c":17.89,"h":18.4,"l":17.81,"n":35295,"o":18.24,"t":"2025-11-10T05:00:00Z","v":5252963,"vw":18.002923},{"c":18.07,"h":18.17,"l":17.87,"n":23828,"o":17.955,"t":"2025-11-11T05:00:00Z","v":3230619,"vw":18.035069},{"c":17.91,"h":18.1,"l":17.91,"n":20024,"o":18.04,"t":"2025-11-12T05:00:00Z","v":3208828,"vw":17.962666},{"c":17.92,"h":18.0591,"l":17.855,"n":18498,"o":17.91,"t":"2025-11-13T05:00:00Z","v":2865471,"vw":17.945223},{"c":17.83,"h":17.95,"l":17.73,"n":24165,"o":17.9,"t":"2025-11-14T05:00:00Z","v":3860282,"vw":17.804996},{"c":17.63,"h":17.91,"l":17.6,"n":19036,"o":17.86,"t":"2025-11-17T05:00:00Z","v":2861400,"vw":17.740951},{"c":17.67,"h":17.67,"l":17.46,"n":27402,"o":17.59,"t":"2025-11-18T05:00:00Z","v":4031549,"vw":17.597484},{"c":17.58,"h":17.69,"l":17.525,"n":21894,"o":17.68,"t":"2025-11-19T05:00:00Z","v":2647003,"vw":17.583518},{"c":17.54,"h":17.7561,"l":17.53,"n":21901,"o":17.58,"t":"2025-11-20T05:00:00Z","v":2978725,"vw":17.624697},{"c":17.86,"h":17.97,"l":17.54,"n":22345,"o":17.57,"t":"2025-11-21T05:00:00Z","v":3345822,"vw":17.835636},{"c":17.79,"h":17.885,"l":17.72,"n":19618,"o":17.85,"t":"2025-11-24T05:00:00Z","v":3540042,"vw":17.797556},{"c":18.26,"h":18.33,"l":17.83,"n":20247,"o":17.83,"t":"2025-11-25T05:00:00Z","v":3390612,"vw":18.219734},{"c":18.31,"h":18.47,"l":18.31,"n":17235,"o":18.32,"t":"2025-11-26T05:00:00Z","v":3308484,"vw":18.370476},{"c":18.34,"h":18.4333,"l":18.25,"n":11551,"o":18.4,"t":"2025-11-28T05:00:00Z","v":1771231,"vw":18.309779},{"c":18.37,"h":18.37,"l":18.2,"n":18486,"o":18.26,"t":"2025-12-01T05:00:00Z","v":3559312,"vw":18.306806},{"c":18.2,"h":18.37,"l":18.15,"n":20267,"o":18.36,"t":"2025-12-02T05:00:00Z","v":2522589,"vw":18.225378},{"c":18.41,"h":18.44,"l":18.21,"n":14323,"o":18.21,"t":"2025-12-03T05:00:00Z","v":2269465,"vw":18.385725},{"c":18.3,"h":18.58,"l":18.185,"n":22878,"o":18.51,"t":"2025-12-04T05:00:00Z","v":4092938,"vw":18.325882},{"c":18.24,"h":18.3652,"l":18.23,"n":17554,"o":18.31,"t":"2025-12-05T05:00:00Z","v":2354106,"vw":18.292964},{"c":18.31,"h":18.35,"l":18.15,"n":18653,"o":18.2,"t":"2025-12-08T05:00:00Z","v":2941056,"vw":18.287829},{"c":18.23,"h":18.46,"l":18.2224,"n":22920,"o":18.35,"t":"2025-12-09T05:00:00Z","v":3000751,"vw":18.283529},{"c":18.55,"h":18.61,"l":18.2762,"n":23296,"o":18.28,"t":"2025-12-10T05:00:00Z","v":3866192,"vw":18.484152},{"c":18.48,"h":18.66,"l":18.41,"n":19028,"o":18.6,"t":"2025-12-11T05:00:00Z","v":2733093,"vw":18.528488},{"c":18.43,"h":18.625,"l":18.43,"n":17039,"o":18.55,"t":"2025-12-12T05:00:00Z","v":2269543,"vw":18.500111},{"c":18.51,"h":18.58,"l":18.41,"n":21908,"o":18.58,"t":"2025-12-15T05:00:00Z","v":3741466,"vw":18.502733},{"c":18.24,"h":18.555,"l":18.22,"n":22497,"o":18.49,"t":"2025-12-16T05:00:00Z","v":3725960,"vw":18.379594},{"c":18.5,"h":18.55,"l":18.26,"n":27930,"o":18.27,"t":"2025-12-17T05:00:00Z","v":4217912,"vw":18.461388},{"c":18.44,"h":18.62,"l":18.43,"n":23962,"o":18.55,"t":"2025-12-18T05:00:00Z","v":3621940,"vw":18.500151},{"c":18.44,"h":18.53,"l":18.395,"n":20503,"o":18.45,"t":"2025-12-19T05:00:00Z","v":5524525,"vw":18.45012},{"c":18.61,"h":18.61,"l":18.4,"n":17125,"o":18.48,"t":"2025-12-22T05:00:00Z","v":3286610,"vw":18.525901},{"c":18.45,"h":18.65,"l":18.4255,"n":16808,"o":18.63,"t":"2025-12-23T05:00:00Z","v":2580743,"vw":18.487705},{"c":18.54,"h":18.57,"l":18.47,"n":9184,"o":18.48,"t":"2025-12-24T05:00:00Z","v":1598707,"vw":18.514129},{"c":18.54,"h":18.64,"l":18.48,"n":12572,"o":18.58,"t":"2025-12-26T05:00:00Z","v":2034996,"vw":18.529644},{"c":18.47,"h":18.59,"l":18.44,"n":17469,"o":18.56,"t":"2025-12-29T05:00:00Z","v":3842813,"vw":18.484683},{"c":18.6,"h":18.62,"l":18.48,"n":18426,"o":18.51,"t":"2025-12-30T05:00:00Z","v":4057577,"vw":18.570872},{"c":18.01,"h":18.19,"l":17.96,"n":20779,"o":18.15,"t":"2025-12-31T05:00:00Z","v":4725658,"vw":18.050199},{"c":18.42,"h":18.515,"l":17.941,"n":26622,"o":18.01,"t":"2026-01-02T05:00:00Z","v":5794159,"vw":18.307194},{"c":18.47,"h":18.53,"l":18.23,"n":24747,"o":18.37,"t":"2026-01-05T05:00:00Z","v":4331371,"vw":18.423477},{"c":18.37,"h":18.52,"l":18.28,"n":22742,"o":18.45,"t":"2026-01-06T05:00:00Z","v":3625283,"vw":18.361824},{"c":18.04,"h":18.5,"l":18.04,"n":26669,"o":18.41,"t":"2026-01-07T05:00:00Z","v":4764518,"vw":18.156049},{"c":18.24,"h":18.385,"l":17.97,"n":25073,"o":18.02,"t":"2026-01-08T05:00:00Z","v":4264964,"vw":18.235136},{"c":18.23,"h":18.59,"l":18.215,"n":21365,"o":18.345,"t":"2026-01-09T05:00:00Z","v":4042232,"vw":18.322736},{"c":18.1,"h":18.235,"l":18.05,"n":18703,"o":18.2,"t":"2026-01-12T05:00:00Z","v":2804989,"vw":18.141273},{"c":17.88,"h":18.15,"l":17.775,"n":21922,"o":18.12,"t":"2026-01-13T05:00:00Z","v":4324332,"vw":17.895039},{"c":18.15,"h":18.155,"l":17.83,"n":25783,"o":17.86,"t":"2026-01-14T05:00:00Z","v":4483278,"vw":18.011309},{"c":18.35,"h":18.39,"l":18.09,"n":21641,"o":18.18,"t":"2026-01-15T05:00:00Z","v":4066967,"vw":18.292061},{"c":18.56,"h":18.56,"l":18.3143,"n":19881,"o":18.44,"t":"2026-01-16T05:00:00Z","v":3283030,"vw":18.478694},{"c":18.22,"h":18.47,"l":18.135,"n":25179,"o":18.29,"t":"2026-01-20T05:00:00Z","v":4812634,"vw":18.278537},{"c":18.37,"h":18.39,"l":18.14,"n":19758,"o":18.24,"t":"2026-01-21T05:00:00Z","v":3055849,"vw":18.30433},{"c":18.37,"h":18.52,"l":18.3322,"n":19339,"o":18.42,"t":"2026-01-22T05:00:00Z","v":2971675,"vw":18.417223},{"c":18.18,"h":18.37,"l":18.1,"n":16791,"o":18.36,"t":"2026-01-23T05:00:00Z","v":2982335,"vw":18.204614},{"c":18.13,"h":18.275,"l":17.96,"n":19860,"o":18.22,"t":"2026-01-26T05:00:00Z","v":3022864,"vw":18.072028},{"c":18.26,"h":18.27,"l":18.045,"n":17677,"o":18.13,"t":"2026-01-27T05:00:00Z","v":2185916,"vw":18.195355},{"c":18.2,"h":18.465,"l":18.17,"n":17820,"o":18.24,"t":"2026-01-28T05:00:00Z","v":2787306,"vw":18.294047},{"c":18.18,"h":18.35,"l":18.06,"n":27272,"o":18.25,"t":"2026-01-29T05:00:00Z","v":4458320,"vw":18.151421},{"c":17.93,"h":18.18,"l":17.63,"n":31110,"o":18.08,"t":"2026-01-30T05:00:00Z","v":5115148,"vw":17.818038},{"c":17.83,"h":17.97,"l":17.73,"n":22332,"o":17.89,"t":"2026-02-02T05:00:00Z","v":4203971,"vw":17.854986},{"c":18.08,"h":18.13,"l":17.86,"n":25123,"o":17.88,"t":"2026-02-03T05:00:00Z","v":4092849,"vw":17.998},{"c":18.48,"h":18.49,"l":18.11,"n":23040,"o":18.14,"t":"2026-02-04T05:00:00Z","v":3443241,"vw":18.3756},{"c":18.21,"h":18.48,"l":18.085,"n":24930,"o":18.44,"t":"2026-02-05T05:00:00Z","v":3298768,"vw":18.183875},{"c":18.12,"h":18.345,"l":18.1,"n":19027,"o":18.3,"t":"2026-02-06T05:00:00Z","v":3415303,"vw":18.162496},{"c":17.98,"h":18.11,"l":17.88,"n":20211,"o":18.09,"t":"2026-02-09T05:00:00Z","v":3310617,"vw":17.984679},{"c":18.19,"h":18.22,"l":17.98,"n":21288,"o":18.11,"t":"2026-02-10T05:00:00Z","v":2718954,"vw":18.13269},{"c":18.06,"h":18.3,"l":18.035,"n":23183,"o":18.18,"t":"2026-02-11T05:00:00Z","v":3390802,"vw":18.158965},{"c":18.07,"h":18.29,"l":17.91,"n":24810,"o":18.2,"t":"2026-02-12T05:00:00Z","v":4145444,"vw":18.076004},{"c":18.07,"h":18.19,"l":17.92,"n":16739,"o":18.09,"t":"2026-02-13T05:00:00Z","v":2531705,"vw":18.081659},{"c":18.08,"h":18.155,"l":17.82,"n":21233,"o":18.14,"t":"2026-02-17T05:00:00Z","v":2711791,"vw":18.012181},{"c":18.11,"h":18.25,"l":18.04,"n":18569,"o":18.1,"t":"2026-02-18T05:00:00Z","v":2444988,"vw":18.158704},{"c":18.01,"h":18.165,"l":17.89,"n":19594,"o":18.09,"t":"2026-02-19T05:00:00Z","v":2856915,"vw":17.984429},{"c":18.06,"h":18.125,"l":17.945,"n":18964,"o":17.95,"t":"2026-02-20T05:00:00Z","v":2594821,"vw":18.049471},{"c":17.8,"h":18.17,"l":17.79,"n":22074,"o":18.04,"t":"2026-02-23T05:00:00Z","v":3373494,"vw":17.89908},{"c":17.68,"h":17.84,"l":17.57,"n":27903,"o":17.8,"t":"2026-02-24T05:00:00Z","v":5136962,"vw":17.683462},{"c":17.72,"h":17.85,"l":17.49,"n":34184,"o":17.83,"t":"2026-02-25T05:00:00Z","v":5235607,"vw":17.644082},{"c":18.1,"h":18.1,"l":17.65,"n":27621,"o":17.75,"t":"2026-02-26T05:00:00Z","v":4390211,"vw":17.877106},{"c":17.81,"h":18.07,"l":17.79,"n":22682,"o":17.95,"t":"2026-02-27T05:00:00Z","v":4223673,"vw":17.876134},{"c":18,"h":18.13,"l":17.46,"n":25675,"o":17.55,"t":"2026-03-02T05:00:00Z","v":3971395,"vw":17.917697},{"c":17.94,"h":18.125,"l":17.71,"n":23014,"o":17.8,"t":"2026-03-03T05:00:00Z","v":3485416,"vw":17.92793},{"c":18.1,"h":18.16,"l":17.9,"n":19145,"o":17.96,"t":"2026-03-04T05:00:00Z","v":3567922,"vw":18.06665},{"c":18.04,"h":18.18,"l":17.9441,"n":22128,"o":18.02,"t":"2026-03-05T05:00:00Z","v":3367767,"vw":18.051366},{"c":17.95,"h":17.97,"l":17.735,"n":20417,"o":17.93,"t":"2026-03-06T05:00:00Z","v":2461012,"vw":17.894282},{"c":17.89,"h":17.965,"l":17.515,"n":26864,"o":17.8,"t":"2026-03-09T04:00:00Z","v":4042254,"vw":17.75245},{"c":17.84,"h":17.995,"l":17.67,"n":20821,"o":17.86,"t":"2026-03-10T04:00:00Z","v":3416313,"vw":17.849648},{"c":17.85,"h":17.9,"l":17.73,"n":19448,"o":17.85,"t":"2026-03-11T04:00:00Z","v":2494476,"vw":17.805161},{"c":17.65,"h":17.95,"l":17.65,"n":22688,"o":17.75,"t":"2026-03-12T04:00:00Z","v":3307233,"vw":17.766112},{"c":17.58,"h":17.83,"l":17.565,"n":22674,"o":17.79,"t":"2026-03-13T04:00:00Z","v":3402652,"vw":17.664831},{"c":17.53,"h":17.8,"l":17.51,"n":28342,"o":17.6,"t":"2026-03-16T04:00:00Z","v":4226233,"vw":17.614602},{"c":17.79,"h":17.9299,"l":17.745,"n":19183,"o":17.75,"t":"2026-03-17T04:00:00Z","v":3251247,"vw":17.835238},{"c":17.64,"h":17.835,"l":17.63,"n":18025,"o":17.68,"t":"2026-03-18T04:00:00Z","v":2446765,"vw":17.709813},{"c":17.68,"h":17.79,"l":17.585,"n":21929,"o":17.69,"t":"2026-03-19T04:00:00Z","v":2952778,"vw":17.687601},{"c":17.08,"h":17.75,"l":17.045,"n":34569,"o":17.7,"t":"2026-03-20T04:00:00Z","v":7739689,"vw":17.242404},{"c":17.39,"h":17.57,"l":17.175,"n":30425,"o":17.29,"t":"2026-03-23T04:00:00Z","v":4134208,"vw":17.392542},{"c":17.37,"h":17.57,"l":17.3,"n":18933,"o":17.37,"t":"2026-03-24T04:00:00Z","v":3113248,"vw":17.445232},{"c":17.48,"h":17.645,"l":17.351,"n":18608,"o":17.56,"t":"2026-03-25T04:00:00Z","v":2544916,"vw":17.489695},{"c":17.45,"h":17.575,"l":17.38,"n":19456,"o":17.4,"t":"2026-03-26T04:00:00Z","v":2602581,"vw":17.463462},{"c":17.04,"h":17.46,"l":17.01,"n":26234,"o":17.35,"t":"2026-03-27T04:00:00Z","v":3840219,"vw":17.17123},{"c":17.37,"h":17.45,"l":17.11,"n":22424,"o":17.17,"t":"2026-03-30T04:00:00Z","v":3223866,"vw":17.33568},{"c":17.22,"h":17.265,"l":16.93,"n":22670,"o":17.07,"t":"2026-03-31T04:00:00Z","v":3431556,"vw":17.126443},{"c":17.08,"h":17.2782,"l":17.08,"n":22315,"o":17.2,"t":"2026-04-01T04:00:00Z","v":3134811,"vw":17.151602},{"c":17.22,"h":17.235,"l":16.9,"n":20508,"o":16.96,"t":"2026-04-02T04:00:00Z","v":2650584,"vw":17.098777},{"c":17.28,"h":17.32,"l":17.16,"n":17520,"o":17.17,"t":"2026-04-06T04:00:00Z","v":2531967,"vw":17.253142},{"c":17.26,"h":17.38,"l":17.2401,"n":16734,"o":17.28,"t":"2026-04-07T04:00:00Z","v":2351781,"vw":17.295975},{"c":17.58,"h":17.625,"l":17.49,"n":22079,"o":17.49,"t":"2026-04-08T04:00:00Z","v":3400461,"vw":17.572248},{"c":17.74,"h":17.79,"l":17.5,"n":16248,"o":17.5,"t":"2026-04-09T04:00:00Z","v":2145192,"vw":17.713116},{"c":17.68,"h":17.805,"l":17.61,"n":16560,"o":17.78,"t":"2026-04-10T04:00:00Z","v":2023725,"vw":17.694964},{"c":17.82,"h":17.83,"l":17.5,"n":19701,"o":17.58,"t":"2026-04-13T04:00:00Z","v":2220914,"vw":17.709224},{"c":18.02,"h":18.035,"l":17.84,"n":18149,"o":17.85,"t":"2026-04-14T04:00:00Z","v":2950835,"vw":17.981179},{"c":18.15,"h":18.2,"l":17.91,"n":22006,"o":18.03,"t":"2026-04-15T04:00:00Z","v":3931831,"vw":18.093426},{"c":17.95,"h":18.18,"l":17.915,"n":21164,"o":18.17,"t":"2026-04-16T04:00:00Z","v":2674789,"vw":18.024233},{"c":18.14,"h":18.255,"l":18.025,"n":20107,"o":18.03,"t":"2026-04-17T04:00:00Z","v":3268257,"vw":18.170407},{"c":18.25,"h":18.275,"l":17.96,"n":17082,"o":18.06,"t":"2026-04-20T04:00:00Z","v":2108986,"vw":18.207992},{"c":18.24,"h":18.405,"l":18.165,"n":17692,"o":18.28,"t":"2026-04-21T04:00:00Z","v":2443797,"vw":18.282474},{"c":18.24,"h":18.405,"l":18.2,"n":17564,"o":18.32,"t":"2026-04-22T04:00:00Z","v":2306797,"vw":18.281757},{"c":18.14,"h":18.31,"l":18.085,"n":13027,"o":18.24,"t":"2026-04-23T04:00:00Z","v":1705408,"vw":18.15814},{"c":18.21,"h":18.27,"l":18.065,"n":13106,"o":18.11,"t":"2026-04-24T04:00:00Z","v":1953874,"vw":18.208484},{"c":18.33,"h":18.445,"l":18.22,"n":17885,"o":18.22,"t":"2026-04-27T04:00:00Z","v":2586498,"vw":18.373551},{"c":18.38,"h":18.475,"l":18.31,"n":13932,"o":18.43,"t":"2026-04-28T04:00:00Z","v":1911003,"vw":18.372884},{"c":18.05,"h":18.38,"l":17.98,"n":21195,"o":18.34,"t":"2026-04-29T04:00:00Z","v":2933965,"vw":18.099236},{"c":18.36,"h":18.39,"l":18.08,"n":15729,"o":18.1,"t":"2026-04-30T04:00:00Z","v":2064162,"vw":18.330637},{"c":18.3,"h":18.4,"l":18.28,"n":14531,"o":18.37,"t":"2026-05-01T04:00:00Z","v":1550435,"vw":18.326798},{"c":18.01,"h":18.3,"l":18.005,"n":16621,"o":18.15,"t":"2026-05-04T04:00:00Z","v":2040942,"vw":18.109633},{"c":18.26,"h":18.33,"l":18.0299,"n":16303,"o":18.05,"t":"2026-05-05T04:00:00Z","v":2010562,"vw":18.240048},{"c":18.33,"h":18.49,"l":18.3,"n":19255,"o":18.4,"t":"2026-05-06T04:00:00Z","v":2533225,"vw":18.354385},{"c":18.05,"h":18.32,"l":18.02,"n":25044,"o":18.3,"t":"2026-05-07T04:00:00Z","v":3768382,"vw":18.096826},{"c":17.75,"h":17.93,"l":17.42,"n":35396,"o":17.85,"t":"2026-05-08T04:00:00Z","v":5476049,"vw":17.706549},{"c":17.23,"h":17.81,"l":17.23,"n":28457,"o":17.8,"t":"2026-05-11T04:00:00Z","v":4864123,"vw":17.392222},{"c":17.22,"h":17.34,"l":17.12,"n":25275,"o":17.34,"t":"2026-05-12T04:00:00Z","v":3738616,"vw":17.239782},{"c":17.11,"h":17.24,"l":17.0837,"n":26004,"o":17.1,"t":"2026-05-13T04:00:00Z","v":3661784,"vw":17.150706},{"c":17.14,"h":17.31,"l":17.13,"n":20774,"o":17.16,"t":"2026-05-14T04:00:00Z","v":3246356,"vw":17.206829},{"c":17.04,"h":17.13,"l":17,"n":18299,"o":17.1,"t":"2026-05-15T04:00:00Z","v":2720208,"vw":17.059194},{"c":17.01,"h":17.1282,"l":16.89,"n":21445,"o":17,"t":"2026-05-18T04:00:00Z","v":3118085,"vw":17.024083},{"c":16.83,"h":17.05,"l":16.82,"n":22932,"o":17,"t":"2026-05-19T04:00:00Z","v":3396676,"vw":16.896775},{"c":17.14,"h":17.2,"l":16.81,"n":22448,"o":16.88,"t":"2026-05-20T04:00:00Z","v":3190967,"vw":17.05453},{"c":17.34,"h":17.37,"l":16.93,"n":20420,"o":17.06,"t":"2026-05-21T04:00:00Z","v":2742019,"vw":17.242474},{"c":17.29,"h":17.42,"l":17.21,"n":17837,"o":17.36,"t":"2026-05-22T04:00:00Z","v":2646835,"vw":17.294728},{"c":17.37,"h":17.41,"l":17.245,"n":18843,"o":17.29,"t":"2026-05-26T04:00:00Z","v":2705542,"vw":17.357363},{"c":17.31,"h":17.48,"l":17.31,"n":19623,"o":17.39,"t":"2026-05-27T04:00:00Z","v":2255782,"vw":17.349967},{"c":17.09,"h":17.32,"l":17.09,"n":22716,"o":17.25,"t":"2026-05-28T04:00:00Z","v":3382695,"vw":17.146992},{"c":17.08,"h":17.32,"l":17.075,"n":24992,"o":17.18,"t":"2026-05-29T04:00:00Z","v":4276843,"vw":17.143849},{"c":16.8,"h":17.07,"l":16.78,"n":34574,"o":16.99,"t":"2026-06-01T04:00:00Z","v":4932020,"vw":16.882709},{"c":17.1,"h":17.185,"l":16.85,"n":26015,"o":16.85,"t":"2026-06-02T04:00:00Z","v":3808161,"vw":17.092385},{"c":16.93,"h":17.136,"l":16.88,"n":20914,"o":17.02,"t":"2026-06-03T04:00:00Z","v":3005974,"vw":16.961825},{"c":17.09,"h":17.19,"l":17,"n":19720,"o":17.04,"t":"2026-06-04T04:00:00Z","v":3349926,"vw":17.082124},{"c":17.05,"h":17.17,"l":16.97,"n":20058,"o":17.09,"t":"2026-06-05T04:00:00Z","v":2578172,"vw":17.04965},{"c":16.84,"h":17.14,"l":16.76,"n":23109,"o":17.08,"t":"2026-06-08T04:00:00Z","v":3248854,"vw":16.870437},{"c":17.16,"h":17.195,"l":16.96,"n":22535,"o":16.99,"t":"2026-06-09T04:00:00Z","v":3166661,"vw":17.122641},{"c":17.05,"h":17.25,"l":17.05,"n":17004,"o":17.2,"t":"2026-06-10T04:00:00Z","v":2288269,"vw":17.135049},{"c":16.94,"h":17.21,"l":16.905,"n":20396,"o":17.16,"t":"2026-06-11T04:00:00Z","v":2721771,"vw":17.005345},{"c":17,"h":17.1,"l":16.9,"n":18409,"o":17.05,"t":"2026-06-12T04:00:00Z","v":2415297,"vw":16.97825},{"c":16.82,"h":17.135,"l":16.8,"n":24077,"o":17.03,"t":"2026-06-15T04:00:00Z","v":3131084,"vw":16.902437},{"c":16.96,"h":17.065,"l":16.845,"n":18744,"o":16.88,"t":"2026-06-16T04:00:00Z","v":3068795,"vw":16.93029},{"c":16.66,"h":17.04,"l":16.615,"n":26553,"o":16.95,"t":"2026-06-17T04:00:00Z","v":4850033,"vw":16.778698},{"c":16.7,"h":16.865,"l":16.67,"n":21457,"o":16.78,"t":"2026-06-18T04:00:00Z","v":4652462,"vw":16.738096},{"c":16.64,"h":16.815,"l":16.62,"n":20437,"o":16.7,"t":"2026-06-22T04:00:00Z","v":3128839,"vw":16.700334},{"c":16.74,"h":16.775,"l":16.63,"n":20893,"o":16.66,"t":"2026-06-23T04:00:00Z","v":4487679,"vw":16.730064},{"c":16.61,"h":16.87,"l":16.6001,"n":24900,"o":16.8,"t":"2026-06-24T04:00:00Z","v":4248944,"vw":16.73533},{"c":16.61,"h":16.88,"l":16.58,"n":22266,"o":16.65,"t":"2026-06-25T04:00:00Z","v":3669354,"vw":16.652473},{"c":16.82,"h":16.84,"l":16.54,"n":23702,"o":16.63,"t":"2026-06-26T04:00:00Z","v":4273247,"vw":16.749258},{"c":16.96,"h":16.98,"l":16.74,"n":31317,"o":16.86,"t":"2026-06-29T04:00:00Z","v":4844602,"vw":16.862915},{"c":16.38,"h":16.565,"l":16.36,"n":27756,"o":16.43,"t":"2026-06-30T04:00:00Z","v":4645925,"vw":16.460997},{"c":16.33,"h":16.535,"l":16.33,"n":22927,"o":16.41,"t":"2026-07-01T04:00:00Z","v":4308483,"vw":16.400685},{"c":16.48,"h":16.53,"l":16.29,"n":21917,"o":16.5,"t":"2026-07-02T04:00:00Z","v":3633472,"vw":16.427118},{"c":16.71,"h":16.775,"l":16.48,"n":24948,"o":16.5,"t":"2026-07-06T04:00:00Z","v":4386159,"vw":16.668915},{"c":16.62,"h":16.87,"l":16.62,"n":25202,"o":16.78,"t":"2026-07-07T04:00:00Z","v":4455309,"vw":16.698671},{"c":16.45,"h":16.63,"l":16.4,"n":22858,"o":16.6,"t":"2026-07-08T04:00:00Z","v":3155070,"vw":16.463828},{"c":16.45,"h":16.53,"l":16.4,"n":20074,"o":16.45,"t":"2026-07-09T04:00:00Z","v":3004163,"vw":16.47091},{"c":16.64,"h":16.69,"l":16.51,"n":15592,"o":16.55,"t":"2026-07-10T04:00:00Z","v":2060898,"vw":16.621062},{"c":16.46,"h":16.7,"l":16.34,"n":24033,"o":16.65,"t":"2026-07-13T04:00:00Z","v":3503814,"vw":16.461096},{"c":16.61,"h":16.69,"l":16.54,"n":21504,"o":16.55,"t":"2026-07-14T04:00:00Z","v":4149819,"vw":16.626454},{"c":16.66,"h":16.865,"l":16.65,"n":23742,"o":16.67,"t":"2026-07-15T04:00:00Z","v":3871411,"vw":16.726956},{"c":17.09,"h":17.12,"l":16.7,"n":25558,"o":16.7,"t":"2026-07-16T04:00:00Z","v":5011702,"vw":16.97985},{"c":17,"h":17.19,"l":16.78,"n":27304,"o":17.11,"t":"2026-07-17T04:00:00Z","v":4705064,"vw":16.934393},{"c":16.6,"h":16.98,"l":16.52,"n":25881,"o":16.96,"t":"2026-07-20T04:00:00Z","v":3355128,"vw":16.646096},{"c":16.6,"h":16.67,"l":16.56,"n":17851,"o":16.6,"t":"2026-07-21T04:00:00Z","v":2416371,"vw":16.611825},{"c":16.48,"h":16.7,"l":16.4,"n":17638,"o":16.65,"t":"2026-07-22T04:00:00Z","v":2661796,"vw":16.49413},{"c":16.33,"h":16.44,"l":16.27,"n":18336,"o":16.41,"t":"2026-07-23T04:00:00Z","v":2881787,"vw":16.333998},{"c":16.52,"h":16.59,"l":16.32,"n":16522,"o":16.37,"t":"2026-07-24T04:00:00Z","v":2514185,"vw":16.502297},{"c":16.58,"h":16.73,"l":16.53,"n":16215,"o":16.55,"t":"2026-07-27T04:00:00Z","v":2385130,"vw":16.592861},{"c":16.66,"h":16.81,"l":16.64,"n":25187,"o":16.68,"t":"2026-07-28T04:00:00Z","v":3261977,"vw":16.707525},{"c":16.52,"h":16.66,"l":16.4938,"n":25386,"o":16.64,"t":"2026-07-29T04:00:00Z","v":3081560,"vw":16.570104},{"c":16.23,"h":16.58,"l":16.11,"n":26687,"o":16.55,"t":"2026-07-30T04:00:00Z","v":4168201,"vw":16.207431},{"c":15.98,"h":16.19,"l":15.935,"n":37948,"o":16.1,"t":"2026-07-31T04:00:00Z","v":4720755,"vw":15.997622},{"c":15.97,"h":16.07,"l":15.78,"n":38602,"o":16.02,"t":"2026-08-03T04:00:00Z","v":5389877,"vw":15.917239},{"c":16.26,"h":16.31,"l":15.795,"n":42420,"o":15.91,"t":"2026-08-04T04:00:00Z","v":8250130,"vw":16.166336},{"c":16.21,"h":16.2899,"l":16.015,"n":36726,"o":16.25,"t":"2026-08-05T04:00:00Z","v":4605454,"vw":16.153061},{"c":15.93,"h":16.22,"l":15.51,"n":71550,"o":16.07,"t":"2026-08-06T04:00:00Z","v":11328832,"vw":15.759378},{"c":16.45,"h":16.48,"l":15.91,"n":40995,"o":15.92,"t":"2026-08-07T04:00:00Z","v":7104865,"vw":16.331644},{"c":16.65,"h":16.745,"l":16.28,"n":37695,"o":16.32,"t":"2026-08-10T04:00:00Z","v":6107391,"vw":16.581452},{"c":16.66,"h":16.87,"l":16.545,"n":29065,"o":16.65,"t":"2026-08-11T04:00:00Z","v":3832104,"vw":16.71404},{"c":16.46,"h":16.73,"l":16.41,"n":29752,"o":16.65,"t":"2026-08-12T04:00:00Z","v":4940995,"vw":16.503589},{"c":16.35,"h":16.5283,"l":16.27,"n":28165,"o":16.47,"t":"2026-08-13T04:00:00Z","v":4621372,"vw":16.373267},{"c":16.3,"h":16.59,"l":16.285,"n":28084,"o":16.37,"t":"2026-08-14T04:00:00Z","v":2859486,"vw":16.391202},{"c":16.24,"h":16.28,"l":16.145,"n":23150,"o":16.2,"t":"2026-08-17T04:00:00Z","v":3809373,"vw":16.224277},{"c":16.24,"h":16.29,"l":16.06,"n":21207,"o":16.22,"t":"2026-08-18T04:00:00Z","v":3127106,"vw":16.189171},{"c":16.56,"h":16.705,"l":16.33,"n":26001,"o":16.35,"t":"2026-08-19T04:00:00Z","v":4610782,"vw":16.548936},{"c":16.41,"h":16.61,"l":16.41,"n":17681,"o":16.5,"t":"2026-08-20T04:00:00Z","v":2790341,"vw":16.468108},{"c":16.38,"h":16.49,"l":16.34,"n":18994,"o":16.43,"t":"2026-08-21T04:00:00Z","v":2986480,"vw":16.407319},{"c":16.29,"h":16.52,"l":16.23,"n":22108,"o":16.45,"t":"2026-08-24T04:00:00Z","v":4389973,"vw":16.318445},{"c":16.12,"h":16.36,"l":16.11,"n":20274,"o":16.31,"t":"2026-08-25T04:00:00Z","v":2662508,"vw":16.186439},{"c":15.91,"h":16.17,"l":15.91,"n":22053,"o":16.15,"t":"2026-08-26T04:00:00Z","v":3356232,"vw":15.98152},{"c":15.94,"h":16.02,"l":15.8,"n":19172,"o":15.9,"t":"2026-08-27T04:00:00Z","v":3051762,"vw":15.916136},{"c":15.81,"h":16.03,"l":15.75,"n":20408,"o":16.01,"t":"2026-08-28T04:00:00Z","v":3729129,"vw":15.857487},{"c":15.7,"h":15.895,"l":15.68,"n":19576,"o":15.78,"t":"2026-08-31T04:00:00Z","v":4540550,"vw":15.742438},{"c":15.53,"h":15.7,"l":15.485,"n":23543,"o":15.68,"t":"2026-09-01T04:00:00Z","v":5288565,"vw":15.5516},{"c":15.82,"h":15.85,"l":15.56,"n":22799,"o":15.56,"t":"2026-09-02T04:00:00Z","v":4071149,"vw":15.757276},{"c":15.88,"h":16.03,"l":15.709,"n":25056,"o":15.96,"t":"2026-09-03T04:00:00Z","v":4106020,"vw":15.882702},{"c":16.08,"h":16.18,"l":15.79,"n":23315,"o":15.79,"t":"2026-09-04T04:00:00Z","v":3828058,"vw":16.062766},{"c":15.88,"h":16.12,"l":15.865,"n":24361,"o":16.05,"t":"2026-09-08T04:00:00Z","v":3562597,"vw":15.96478},{"c":15.87,"h":16.02,"l":15.81,"n":23814,"o":15.88,"t":"2026-09-09T04:00:00Z","v":3850857,"vw":15.894208},{"c":15.62,"h":15.81,"l":15.47,"n":27489,"o":15.8,"t":"2026-09-10T04:00:00Z","v":4633580,"vw":15.598557},{"c":15.62,"h":15.7601,"l":15.565,"n":21616,"o":15.66,"t":"2026-09-11T04:00:00Z","v":3796175,"vw":15.638813},{"c":15.44,"h":15.77,"l":15.35,"n":24240,"o":15.6,"t":"2026-09-14T04:00:00Z","v":3690229,"vw":15.466015},{"c":15.2,"h":15.44,"l":15.17,"n":22734,"o":15.44,"t":"2026-09-15T04:00:00Z","v":4166786,"vw":15.270731},{"c":14.98,"h":15.285,"l":14.89,"n":28706,"o":15.21,"t":"2026-09-16T04:00:00Z","v":4374785,"vw":15.086514},{"c":15.08,"h":15.265,"l":15.045,"n":23922,"o":15.15,"t":"2026-09-17T04:00:00Z","v":3724180,"vw":15.15537},{"c":14.94,"h":15.1064,"l":14.94,"n":26495,"o":15.08,"t":"2026-09-18T04:00:00Z","v":9241323,"vw":14.979539},{"c":15,"h":15.115,"l":14.975,"n":25588,"o":15.02,"t":"2026-09-21T04:00:00Z","v":3989180,"vw":15.035375},{"c":15.1,"h":15.23,"l":15.04,"n":21994,"o":15.1,"t":"2026-09-22T04:00:00Z","v":3589819,"vw":15.129478},{"c":14.7,"h":15.08,"l":14.67,"n":28356,"o":15.08,"t":"2026-09-23T04:00:00Z","v":4633997,"vw":14.802403},{"c":14.36,"h":14.7899,"l":14.33,"n":33039,"o":14.75,"t":"2026-09-24T04:00:00Z","v":5708828,"vw":14.477133},{"c":14.36,"h":14.42,"l":14.26,"n":25918,"o":14.37,"t":"2026-09-25T04:00:00Z","v":4141184,"vw":14.356234},{"c":14.32,"h":14.3892,"l":14.1498,"n":35081,"o":14.3,"t":"2026-09-28T04:00:00Z","v":5925447,"vw":14.292312},{"c":14.36,"h":14.52,"l":14.21,"n":28583,"o":14.3,"t":"2026-09-29T04:00:00Z","v":5053670,"vw":14.35794},{"c":13.5,"h":14.01,"l":13.5,"n":32082,"o":14.01,"t":"2026-09-30T04:00:00Z","v":7858481,"vw":13.628522},{"c":13.18,"h":13.43,"l":13.07,"n":38530,"o":13.4,"t":"2026-10-01T04:00:00Z","v":8302903,"vw":13.1865},{"c":13.05,"h":13.39,"l":12.9,"n":45059,"o":13.29,"t":"2026-10-02T04:00:00Z","v":10248707,"vw":13.059811},{"c":12.98,"h":13.125,"l":12.9039,"n":35552,"o":13.04,"t":"2026-10-05T04:00:00Z","v":7956659,"vw":13.02343},{"c":12.93,"h":13.1,"l":12.77,"n":25537,"o":13.06,"t":"2026-10-06T04:00:00Z","v":6170175,"vw":12.913952},{"c":12.66,"h":12.87,"l":12.585,"n":32274,"o":12.85,"t":"2026-10-07T04:00:00Z","v":7442885,"vw":12.684159},{"c":12.75,"h":12.79,"l":12.42,"n":29967,"o":12.62,"t":"2026-10-08T04:00:00Z","v":7982470,"vw":12.669769},{"c":12.71,"h":12.77,"l":12.56,"n":26206,"o":12.73,"t":"2026-10-09T04:00:00Z","v":4600796,"vw":12.680849},{"c":12.52,"h":12.74,"l":12.48,"n":25806,"o":12.73,"t":"2026-10-12T04:00:00Z","v":4788455,"vw":12.564049},{"c":12.48,"h":12.82,"l":12.34,"n":28750,"o":12.68,"t":"2026-10-13T04:00:00Z","v":6465397,"vw":12.47385},{"c":12.38,"h":12.495,"l":12.2723,"n":25193,"o":12.37,"t":"2026-10-14T04:00:00Z","v":5543855,"vw":12.384815},{"c":12.61,"h":12.91,"l":12.55,"n":37667,"o":12.61,"t":"2026-10-15T04:00:00Z","v":7818558,"vw":12.725968},{"c":12.46,"h":12.75,"l":12.42,"n":25166,"o":12.71,"t":"2026-10-16T04:00:00Z","v":5046370,"vw":12.523397},{"c":11.98,"h":12.634,"l":11.84,"n":44034,"o":12.41,"t":"2026-10-19T04:00:00Z","v":9894393,"vw":11.976894},{"c":12.19,"h":12.285,"l":11.985,"n":30551,"o":12,"t":"2026-10-20T04:00:00Z","v":6064641,"vw":12.171053},{"c":12.13,"h":12.31,"l":12.0889,"n":26997,"o":12.3,"t":"2026-10-21T04:00:00Z","v":4450118,"vw":12.182735},{"c":12.58,"h":12.695,"l":12.1,"n":30782,"o":12.13,"t":"2026-10-22T04:00:00Z","v":8880325,"vw":12.550552}],"volatilityBars":[{"c":14.9,"h":14.93,"l":14.9,"n":4,"o":14.93,"t":"2026-09-21T08:00:00Z","v":1007,"vw":14.908041},{"c":14.97,"h":14.97,"l":14.97,"n":4,"o":14.97,"t":"2026-09-21T11:00:00Z","v":1109,"vw":14.97},{"c":15.0475,"h":15.05,"l":15.0475,"n":11,"o":15.05,"t":"2026-09-21T11:30:00Z","v":4001,"vw":15.04875},{"c":15.0426,"h":15.0426,"l":15.0426,"n":1,"o":15.0426,"t":"2026-09-21T11:45:00Z","v":1000,"vw":15.0426},{"c":15.03,"h":15.03,"l":15.02,"n":8,"o":15.02,"t":"2026-09-21T12:00:00Z","v":1210,"vw":15.028126},{"c":15.0747,"h":15.0747,"l":15.05,"n":2,"o":15.05,"t":"2026-09-21T12:30:00Z","v":200,"vw":15.06235},{"c":15.06,"h":15.06,"l":15.06,"n":1,"o":15.06,"t":"2026-09-21T12:45:00Z","v":100,"vw":15.06},{"c":15.08,"h":15.08,"l":15.08,"n":1,"o":15.08,"t":"2026-09-21T13:00:00Z","v":1000,"vw":15.08},{"c":15.02,"h":15.0793,"l":15.02,"n":21,"o":15.0793,"t":"2026-09-21T13:15:00Z","v":11601,"vw":15.059722},{"c":14.995,"h":15.08,"l":14.99,"n":1021,"o":15.02,"t":"2026-09-21T13:30:00Z","v":173033,"vw":15.029886},{"c":15.02,"h":15.02,"l":14.98,"n":788,"o":14.99,"t":"2026-09-21T13:45:00Z","v":109550,"vw":14.996823},{"c":15.015,"h":15.03,"l":15,"n":865,"o":15.0299,"t":"2026-09-21T14:00:00Z","v":102007,"vw":15.01683},{"c":15.03,"h":15.0491,"l":15.015,"n":892,"o":15.015,"t":"2026-09-21T14:15:00Z","v":125870,"vw":15.027366},{"c":15.005,"h":15.025,"l":14.975,"n":1031,"o":15.025,"t":"2026-09-21T14:30:00Z","v":133495,"vw":15.005662},{"c":14.995,"h":15.005,"l":14.99,"n":750,"o":15.005,"t":"2026-09-21T14:45:00Z","v":80275,"vw":14.997342},{"c":15.025,"h":15.03,"l":14.99,"n":916,"o":14.99,"t":"2026-09-21T15:00:00Z","v":148533,"vw":15.01019},{"c":15.035,"h":15.05,"l":15.02,"n":797,"o":15.025,"t":"2026-09-21T15:15:00Z","v":96743,"vw":15.038435},{"c":15.005,"h":15.035,"l":15,"n":665,"o":15.035,"t":"2026-09-21T15:30:00Z","v":50898,"vw":15.017428},{"c":15.0299,"h":15.04,"l":15,"n":666,"o":15,"t":"2026-09-21T15:45:00Z","v":89190,"vw":15.021056},{"c":15.045,"h":15.06,"l":15.01,"n":753,"o":15.02,"t":"2026-09-21T16:00:00Z","v":78261,"vw":15.037081},{"c":15.035,"h":15.05,"l":15.02,"n":787,"o":15.0499,"t":"2026-09-21T16:15:00Z","v":69311,"vw":15.035459},{"c":15.05,"h":15.07,"l":15.04,"n":728,"o":15.04,"t":"2026-09-21T16:30:00Z","v":77418,"vw":15.056085},{"c":15.065,"h":15.07,"l":15.055,"n":751,"o":15.055,"t":"2026-09-21T16:45:00Z","v":82233,"vw":15.063305},{"c":15.085,"h":15.0892,"l":15.065,"n":551,"o":15.0677,"t":"2026-09-21T17:00:00Z","v":41709,"vw":15.075045},{"c":15.11,"h":15.115,"l":15.07,"n":1071,"o":15.085,"t":"2026-09-21T17:15:00Z","v":158298,"vw":15.088391},{"c":15.085,"h":15.11,"l":15.08,"n":695,"o":15.1092,"t":"2026-09-21T17:30:00Z","v":78221,"vw":15.099452},{"c":15.085,"h":15.09,"l":15.06,"n":789,"o":15.085,"t":"2026-09-21T17:45:00Z","v":69320,"vw":15.078489},{"c":15.05,"h":15.095,"l":15.05,"n":1055,"o":15.09,"t":"2026-09-21T18:00:00Z","v":104707,"vw":15.077035},{"c":15.055,"h":15.06,"l":15.04,"n":710,"o":15.05,"t":"2026-09-21T18:15:00Z","v":72013,"vw":15.047897},{"c":15.03,"h":15.055,"l":15.02,"n":623,"o":15.055,"t":"2026-09-21T18:30:00Z","v":49671,"vw":15.037665},{"c":15.0368,"h":15.05,"l":15.025,"n":799,"o":15.025,"t":"2026-09-21T18:45:00Z","v":83111,"vw":15.033914},{"c":15.05,"h":15.075,"l":15.035,"n":1061,"o":15.035,"t":"2026-09-21T19:00:00Z","v":111930,"vw":15.057064},{"c":15.065,"h":15.08,"l":15.055,"n":1185,"o":15.06,"t":"2026-09-21T19:15:00Z","v":123575,"vw":15.068276},{"c":15.095,"h":15.105,"l":15.06,"n":1296,"o":15.07,"t":"2026-09-21T19:30:00Z","v":170127,"vw":15.080481},{"c":15,"h":15.1,"l":15,"n":4076,"o":15.095,"t":"2026-09-21T19:45:00Z","v":587977,"vw":15.051852},{"c":15,"h":15,"l":15,"n":38,"o":15,"t":"2026-09-21T20:00:00Z","v":762981,"vw":15},{"c":15.03,"h":15.05,"l":15.03,"n":13,"o":15.04,"t":"2026-09-21T22:45:00Z","v":2219,"vw":15.034686},{"c":15.06,"h":15.06,"l":15.06,"n":3,"o":15.06,"t":"2026-09-21T23:00:00Z","v":718,"vw":15.06},{"c":15.09,"h":15.09,"l":15.09,"n":3,"o":15.09,"t":"2026-09-21T23:30:00Z","v":1000,"vw":15.09},{"c":15.1216,"h":15.1216,"l":15.1216,"n":1,"o":15.1216,"t":"2026-09-22T11:00:00Z","v":100,"vw":15.1216},{"c":15.11,"h":15.11,"l":15.11,"n":1,"o":15.11,"t":"2026-09-22T11:30:00Z","v":500,"vw":15.11},{"c":15.18,"h":15.23,"l":15.07,"n":654,"o":15.1,"t":"2026-09-22T13:30:00Z","v":142197,"vw":15.159024},{"c":15.165,"h":15.19,"l":15.145,"n":489,"o":15.18,"t":"2026-09-22T13:45:00Z","v":51379,"vw":15.16833},{"c":15.2201,"h":15.23,"l":15.145,"n":637,"o":15.17,"t":"2026-09-22T14:00:00Z","v":60063,"vw":15.193144},{"c":15.17,"h":15.23,"l":15.17,"n":826,"o":15.22,"t":"2026-09-22T14:15:00Z","v":83377,"vw":15.199078},{"c":15.105,"h":15.17,"l":15.105,"n":802,"o":15.17,"t":"2026-09-22T14:30:00Z","v":110588,"vw":15.147969},{"c":15.1,"h":15.125,"l":15.09,"n":576,"o":15.105,"t":"2026-09-22T14:45:00Z","v":65225,"vw":15.10333},{"c":15.085,"h":15.12,"l":15.085,"n":780,"o":15.095,"t":"2026-09-22T15:00:00Z","v":90119,"vw":15.106108},{"c":15.0764,"h":15.11,"l":15.055,"n":814,"o":15.085,"t":"2026-09-22T15:15:00Z","v":81435,"vw":15.081819},{"c":15.0401,"h":15.075,"l":15.04,"n":540,"o":15.075,"t":"2026-09-22T15:30:00Z","v":117543,"vw":15.049383},{"c":15.075,"h":15.08,"l":15.04,"n":636,"o":15.05,"t":"2026-09-22T15:45:00Z","v":67790,"vw":15.061006},{"c":15.105,"h":15.11,"l":15.075,"n":710,"o":15.08,"t":"2026-09-22T16:00:00Z","v":82916,"vw":15.086457},{"c":15.13,"h":15.14,"l":15.1,"n":797,"o":15.105,"t":"2026-09-22T16:15:00Z","v":73235,"vw":15.117875},{"c":15.105,"h":15.13,"l":15.105,"n":554,"o":15.13,"t":"2026-09-22T16:30:00Z","v":37318,"vw":15.116154},{"c":15.155,"h":15.16,"l":15.105,"n":717,"o":15.105,"t":"2026-09-22T16:45:00Z","v":76481,"vw":15.135097},{"c":15.1058,"h":15.16,"l":15.105,"n":562,"o":15.16,"t":"2026-09-22T17:00:00Z","v":42615,"vw":15.12746},{"c":15.11,"h":15.12,"l":15.095,"n":565,"o":15.1,"t":"2026-09-22T17:15:00Z","v":68469,"vw":15.105448},{"c":15.1299,"h":15.1299,"l":15.1,"n":584,"o":15.11,"t":"2026-09-22T17:30:00Z","v":44449,"vw":15.110811},{"c":15.145,"h":15.145,"l":15.12,"n":830,"o":15.125,"t":"2026-09-22T17:45:00Z","v":108135,"vw":15.131455},{"c":15.165,"h":15.17,"l":15.14,"n":619,"o":15.145,"t":"2026-09-22T18:00:00Z","v":85703,"vw":15.155492},{"c":15.145,"h":15.1686,"l":15.14,"n":489,"o":15.165,"t":"2026-09-22T18:15:00Z","v":27606,"vw":15.151358},{"c":15.145,"h":15.165,"l":15.145,"n":704,"o":15.145,"t":"2026-09-22T18:30:00Z","v":69886,"vw":15.153905},{"c":15.145,"h":15.16,"l":15.12,"n":768,"o":15.15,"t":"2026-09-22T18:45:00Z","v":78303,"vw":15.137852},{"c":15.1899,"h":15.19,"l":15.15,"n":1079,"o":15.15,"t":"2026-09-22T19:00:00Z","v":120860,"vw":15.173956},{"c":15.175,"h":15.1865,"l":15.16,"n":1193,"o":15.185,"t":"2026-09-22T19:15:00Z","v":101358,"vw":15.175404},{"c":15.155,"h":15.205,"l":15.145,"n":1560,"o":15.175,"t":"2026-09-22T19:30:00Z","v":169398,"vw":15.175157},{"c":15.1,"h":15.2,"l":15.1,"n":3348,"o":15.16,"t":"2026-09-22T19:45:00Z","v":486891,"vw":15.150181},{"c":15.1,"h":15.1,"l":15.1,"n":42,"o":15.1,"t":"2026-09-22T20:00:00Z","v":1041635,"vw":15.1},{"c":15.2169,"h":15.2169,"l":15.2169,"n":1,"o":15.2169,"t":"2026-09-22T20:45:00Z","v":1000,"vw":15.2169},{"c":15.22,"h":15.22,"l":15.22,"n":4,"o":15.22,"t":"2026-09-22T21:45:00Z","v":266,"vw":15.22},{"c":15.1845,"h":15.1845,"l":15.1845,"n":2,"o":15.1845,"t":"2026-09-22T22:30:00Z","v":2008,"vw":15.1845},{"c":15.17,"h":15.17,"l":15.17,"n":1,"o":15.17,"t":"2026-09-23T08:00:00Z","v":112,"vw":15.17},{"c":15.2237,"h":15.2237,"l":15.2237,"n":1,"o":15.2237,"t":"2026-09-23T11:15:00Z","v":3000,"vw":15.2237},{"c":15.11,"h":15.11,"l":15.11,"n":1,"o":15.11,"t":"2026-09-23T11:45:00Z","v":1111,"vw":15.11},{"c":14.9901,"h":15.08,"l":14.99,"n":751,"o":15.08,"t":"2026-09-23T13:30:00Z","v":195327,"vw":15.017057},{"c":14.9468,"h":14.995,"l":14.93,"n":918,"o":14.99,"t":"2026-09-23T13:45:00Z","v":167569,"vw":14.965758},{"c":14.975,"h":14.9899,"l":14.945,"n":722,"o":14.95,"t":"2026-09-23T14:00:00Z","v":111006,"vw":14.961226},{"c":14.899,"h":15.03,"l":14.88,"n":1598,"o":14.975,"t":"2026-09-23T14:15:00Z","v":289461,"vw":14.936609},{"c":14.91,"h":14.93,"l":14.8991,"n":932,"o":14.8991,"t":"2026-09-23T14:30:00Z","v":105165,"vw":14.910622},{"c":14.89,"h":14.915,"l":14.88,"n":1313,"o":14.905,"t":"2026-09-23T14:45:00Z","v":331569,"vw":14.893305},{"c":14.85,"h":14.9,"l":14.85,"n":1085,"o":14.895,"t":"2026-09-23T15:00:00Z","v":144147,"vw":14.877037},{"c":14.825,"h":14.87,"l":14.825,"n":960,"o":14.855,"t":"2026-09-23T15:15:00Z","v":144169,"vw":14.842902},{"c":14.85,"h":14.86,"l":14.82,"n":912,"o":14.825,"t":"2026-09-23T15:30:00Z","v":120315,"vw":14.833676},{"c":14.84,"h":14.86,"l":14.83,"n":726,"o":14.85,"t":"2026-09-23T15:45:00Z","v":81645,"vw":14.844211},{"c":14.815,"h":14.84,"l":14.79,"n":1051,"o":14.84,"t":"2026-09-23T16:00:00Z","v":137084,"vw":14.812483},{"c":14.835,"h":14.845,"l":14.815,"n":769,"o":14.8166,"t":"2026-09-23T16:15:00Z","v":88394,"vw":14.834998},{"c":14.835,"h":14.8492,"l":14.82,"n":673,"o":14.835,"t":"2026-09-23T16:30:00Z","v":64196,"vw":14.833815},{"c":14.8051,"h":14.835,"l":14.77,"n":907,"o":14.83,"t":"2026-09-23T16:45:00Z","v":76125,"vw":14.806043},{"c":14.745,"h":14.815,"l":14.74,"n":1137,"o":14.8091,"t":"2026-09-23T17:00:00Z","v":124725,"vw":14.766586},{"c":14.78,"h":14.78,"l":14.735,"n":759,"o":14.745,"t":"2026-09-23T17:15:00Z","v":74687,"vw":14.760365},{"c":14.765,"h":14.78,"l":14.75,"n":834,"o":14.775,"t":"2026-09-23T17:30:00Z","v":65003,"vw":14.764172},{"c":14.755,"h":14.77,"l":14.74,"n":754,"o":14.765,"t":"2026-09-23T17:45:00Z","v":70327,"vw":14.754176},{"c":14.765,"h":14.795,"l":14.7598,"n":776,"o":14.76,"t":"2026-09-23T18:00:00Z","v":68019,"vw":14.775243},{"c":14.755,"h":14.775,"l":14.745,"n":698,"o":14.765,"t":"2026-09-23T18:15:00Z","v":74337,"vw":14.761137},{"c":14.715,"h":14.755,"l":14.71,"n":922,"o":14.755,"t":"2026-09-23T18:30:00Z","v":156241,"vw":14.730672},{"c":14.7291,"h":14.73,"l":14.71,"n":722,"o":14.715,"t":"2026-09-23T18:45:00Z","v":78381,"vw":14.716936},{"c":14.71,"h":14.75,"l":14.685,"n":1345,"o":14.7201,"t":"2026-09-23T19:00:00Z","v":143460,"vw":14.710182},{"c":14.715,"h":14.72,"l":14.67,"n":1462,"o":14.7025,"t":"2026-09-23T19:15:00Z","v":356616,"vw":14.687831},{"c":14.745,"h":14.755,"l":14.72,"n":1695,"o":14.72,"t":"2026-09-23T19:30:00Z","v":271281,"vw":14.735328},{"c":14.7,"h":14.775,"l":14.7,"n":3653,"o":14.745,"t":"2026-09-23T19:45:00Z","v":623171,"vw":14.733327},{"c":14.75,"h":14.75,"l":14.7,"n":58,"o":14.7,"t":"2026-09-23T20:00:00Z","v":459963,"vw":14.700068},{"c":14.9227,"h":14.9227,"l":14.76,"n":3,"o":14.76,"t":"2026-09-23T20:15:00Z","v":600,"vw":14.787117},{"c":14.77,"h":14.77,"l":14.75,"n":6,"o":14.76,"t":"2026-09-23T21:00:00Z","v":2091,"vw":14.761913},{"c":14.88,"h":14.88,"l":14.7279,"n":3,"o":14.7279,"t":"2026-09-23T21:15:00Z","v":1300,"vw":14.8215},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-09-23T22:45:00Z","v":100,"vw":14.8},{"c":14.88,"h":14.88,"l":14.8787,"n":2,"o":14.8787,"t":"2026-09-23T23:30:00Z","v":550,"vw":14.879409},{"c":14.78,"h":14.78,"l":14.78,"n":5,"o":14.78,"t":"2026-09-24T08:00:00Z","v":372,"vw":14.78},{"c":14.77,"h":14.77,"l":14.75,"n":2,"o":14.75,"t":"2026-09-24T08:45:00Z","v":202,"vw":14.760099},{"c":14.7,"h":14.89,"l":14.7,"n":30,"o":14.89,"t":"2026-09-24T11:00:00Z","v":4516,"vw":14.755284},{"c":14.7563,"h":14.7563,"l":14.7563,"n":2,"o":14.7563,"t":"2026-09-24T11:15:00Z","v":1375,"vw":14.7563},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-09-24T12:15:00Z","v":400,"vw":14.76},{"c":14.7739,"h":14.778,"l":14.745,"n":8,"o":14.745,"t":"2026-09-24T12:30:00Z","v":2974,"vw":14.770138},{"c":14.76,"h":14.77,"l":14.76,"n":94,"o":14.77,"t":"2026-09-24T12:45:00Z","v":3120,"vw":14.76467},{"c":14.78,"h":14.81,"l":14.78,"n":3,"o":14.81,"t":"2026-09-24T13:15:00Z","v":1600,"vw":14.8025},{"c":14.6,"h":14.7899,"l":14.595,"n":906,"o":14.75,"t":"2026-09-24T13:30:00Z","v":204620,"vw":14.695342},{"c":14.58,"h":14.62,"l":14.58,"n":811,"o":14.59,"t":"2026-09-24T13:45:00Z","v":102563,"vw":14.601009},{"c":14.535,"h":14.5853,"l":14.53,"n":1064,"o":14.58,"t":"2026-09-24T14:00:00Z","v":169391,"vw":14.56861},{"c":14.525,"h":14.545,"l":14.505,"n":1351,"o":14.535,"t":"2026-09-24T14:15:00Z","v":385395,"vw":14.528527},{"c":14.545,"h":14.565,"l":14.515,"n":1080,"o":14.525,"t":"2026-09-24T14:30:00Z","v":144639,"vw":14.540253},{"c":14.49,"h":14.545,"l":14.485,"n":1292,"o":14.545,"t":"2026-09-24T14:45:00Z","v":249968,"vw":14.504722},{"c":14.495,"h":14.51,"l":14.48,"n":829,"o":14.485,"t":"2026-09-24T15:00:00Z","v":90252,"vw":14.492719},{"c":14.514,"h":14.52,"l":14.48,"n":826,"o":14.49,"t":"2026-09-24T15:15:00Z","v":95698,"vw":14.497376},{"c":14.5,"h":14.52,"l":14.4806,"n":1020,"o":14.5199,"t":"2026-09-24T15:30:00Z","v":128652,"vw":14.503332},{"c":14.485,"h":14.51,"l":14.48,"n":892,"o":14.49,"t":"2026-09-24T15:45:00Z","v":87760,"vw":14.492133},{"c":14.495,"h":14.5079,"l":14.465,"n":985,"o":14.4808,"t":"2026-09-24T16:00:00Z","v":223793,"vw":14.480333},{"c":14.515,"h":14.61,"l":14.5,"n":1876,"o":14.5,"t":"2026-09-24T16:15:00Z","v":360866,"vw":14.547043},{"c":14.535,"h":14.54,"l":14.5,"n":1049,"o":14.51,"t":"2026-09-24T16:30:00Z","v":127527,"vw":14.52223},{"c":14.535,"h":14.54,"l":14.51,"n":685,"o":14.53,"t":"2026-09-24T16:45:00Z","v":71012,"vw":14.524292},{"c":14.525,"h":14.54,"l":14.51,"n":1010,"o":14.535,"t":"2026-09-24T17:00:00Z","v":235809,"vw":14.519073},{"c":14.495,"h":14.5295,"l":14.49,"n":844,"o":14.525,"t":"2026-09-24T17:15:00Z","v":122447,"vw":14.50234},{"c":14.4777,"h":14.505,"l":14.465,"n":874,"o":14.495,"t":"2026-09-24T17:30:00Z","v":117073,"vw":14.480061},{"c":14.505,"h":14.52,"l":14.47,"n":870,"o":14.475,"t":"2026-09-24T17:45:00Z","v":173597,"vw":14.499107},{"c":14.495,"h":14.505,"l":14.4508,"n":1010,"o":14.505,"t":"2026-09-24T18:00:00Z","v":135796,"vw":14.47686},{"c":14.515,"h":14.53,"l":14.48,"n":1029,"o":14.5,"t":"2026-09-24T18:15:00Z","v":194607,"vw":14.502104},{"c":14.485,"h":14.515,"l":14.47,"n":927,"o":14.51,"t":"2026-09-24T18:30:00Z","v":112200,"vw":14.49102},{"c":14.495,"h":14.505,"l":14.475,"n":985,"o":14.485,"t":"2026-09-24T18:45:00Z","v":149576,"vw":14.493426},{"c":14.455,"h":14.4991,"l":14.45,"n":1234,"o":14.495,"t":"2026-09-24T19:00:00Z","v":149678,"vw":14.474324},{"c":14.41,"h":14.4599,"l":14.4,"n":1974,"o":14.45,"t":"2026-09-24T19:15:00Z","v":261861,"vw":14.420989},{"c":14.375,"h":14.415,"l":14.36,"n":2349,"o":14.4,"t":"2026-09-24T19:30:00Z","v":340720,"vw":14.384327},{"c":14.355,"h":14.4,"l":14.33,"n":4870,"o":14.37,"t":"2026-09-24T19:45:00Z","v":655427,"vw":14.360722},{"c":14.37,"h":14.39,"l":14.36,"n":72,"o":14.36,"t":"2026-09-24T20:00:00Z","v":593618,"vw":14.36007},{"c":14.4999,"h":14.4999,"l":14.4999,"n":3,"o":14.4999,"t":"2026-09-24T20:30:00Z","v":1051,"vw":14.4999},{"c":14.4,"h":14.4,"l":14.4,"n":3,"o":14.4,"t":"2026-09-24T20:45:00Z","v":300,"vw":14.4},{"c":14.45,"h":14.45,"l":14.41,"n":2,"o":14.41,"t":"2026-09-24T21:15:00Z","v":500,"vw":14.43},{"c":14.45,"h":14.45,"l":14.4,"n":4,"o":14.41,"t":"2026-09-24T21:45:00Z","v":1146,"vw":14.407199},{"c":14.42,"h":14.47,"l":14.42,"n":3,"o":14.46,"t":"2026-09-24T22:15:00Z","v":2001,"vw":14.454982},{"c":14.498,"h":14.498,"l":14.45,"n":4,"o":14.45,"t":"2026-09-24T22:30:00Z","v":2000,"vw":14.474},{"c":14.4996,"h":14.4996,"l":14.4931,"n":3,"o":14.4931,"t":"2026-09-24T23:15:00Z","v":898,"vw":14.498077},{"c":14.37,"h":14.37,"l":14.37,"n":4,"o":14.37,"t":"2026-09-25T09:15:00Z","v":233,"vw":14.37},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-09-25T10:00:00Z","v":202,"vw":14.01},{"c":14.42,"h":14.43,"l":14.42,"n":3,"o":14.43,"t":"2026-09-25T11:00:00Z","v":3000,"vw":14.423271},{"c":14.43,"h":14.43,"l":14.42,"n":5,"o":14.42,"t":"2026-09-25T11:30:00Z","v":890,"vw":14.427386},{"c":14.45,"h":14.45,"l":14.4486,"n":3,"o":14.4486,"t":"2026-09-25T11:45:00Z","v":484,"vw":14.449497},{"c":14.44,"h":14.44,"l":14.44,"n":1,"o":14.44,"t":"2026-09-25T12:15:00Z","v":125,"vw":14.44},{"c":14.45,"h":14.45,"l":14.45,"n":2,"o":14.45,"t":"2026-09-25T12:30:00Z","v":426,"vw":14.45},{"c":14.46,"h":14.47,"l":14.45,"n":6,"o":14.45,"t":"2026-09-25T12:45:00Z","v":2023,"vw":14.466107},{"c":14.4,"h":14.455,"l":14.4,"n":28,"o":14.455,"t":"2026-09-25T13:15:00Z","v":7869,"vw":14.435396},{"c":14.365,"h":14.415,"l":14.325,"n":1047,"o":14.37,"t":"2026-09-25T13:30:00Z","v":209794,"vw":14.364376},{"c":14.34,"h":14.39,"l":14.34,"n":742,"o":14.365,"t":"2026-09-25T13:45:00Z","v":86437,"vw":14.361022},{"c":14.305,"h":14.3522,"l":14.28,"n":927,"o":14.35,"t":"2026-09-25T14:00:00Z","v":98134,"vw":14.307286},{"c":14.295,"h":14.32,"l":14.285,"n":815,"o":14.31,"t":"2026-09-25T14:15:00Z","v":89108,"vw":14.301343},{"c":14.305,"h":14.31,"l":14.26,"n":867,"o":14.295,"t":"2026-09-25T14:30:00Z","v":131669,"vw":14.28305},{"c":14.305,"h":14.32,"l":14.27,"n":780,"o":14.3,"t":"2026-09-25T14:45:00Z","v":98871,"vw":14.290217},{"c":14.285,"h":14.33,"l":14.27,"n":855,"o":14.305,"t":"2026-09-25T15:00:00Z","v":107722,"vw":14.306412},{"c":14.27,"h":14.31,"l":14.27,"n":713,"o":14.28,"t":"2026-09-25T15:15:00Z","v":80169,"vw":14.287726},{"c":14.265,"h":14.32,"l":14.265,"n":998,"o":14.28,"t":"2026-09-25T15:30:00Z","v":124398,"vw":14.296711},{"c":14.32,"h":14.32,"l":14.26,"n":729,"o":14.26,"t":"2026-09-25T15:45:00Z","v":84170,"vw":14.285164},{"c":14.39,"h":14.405,"l":14.32,"n":747,"o":14.32,"t":"2026-09-25T16:00:00Z","v":80352,"vw":14.369007},{"c":14.38,"h":14.4,"l":14.34,"n":764,"o":14.4,"t":"2026-09-25T16:15:00Z","v":78639,"vw":14.366945},{"c":14.405,"h":14.42,"l":14.37,"n":757,"o":14.385,"t":"2026-09-25T16:30:00Z","v":74839,"vw":14.39835},{"c":14.385,"h":14.42,"l":14.385,"n":942,"o":14.41,"t":"2026-09-25T16:45:00Z","v":115333,"vw":14.403479},{"c":14.3922,"h":14.4,"l":14.3732,"n":726,"o":14.39,"t":"2026-09-25T17:00:00Z","v":82431,"vw":14.387963},{"c":14.36,"h":14.395,"l":14.35,"n":699,"o":14.3921,"t":"2026-09-25T17:15:00Z","v":75602,"vw":14.373906},{"c":14.395,"h":14.4,"l":14.345,"n":1164,"o":14.36,"t":"2026-09-25T17:30:00Z","v":170029,"vw":14.364969},{"c":14.39,"h":14.4,"l":14.37,"n":749,"o":14.395,"t":"2026-09-25T17:45:00Z","v":81888,"vw":14.385052},{"c":14.385,"h":14.39,"l":14.375,"n":795,"o":14.39,"t":"2026-09-25T18:00:00Z","v":80041,"vw":14.382912},{"c":14.37,"h":14.4,"l":14.3601,"n":1028,"o":14.385,"t":"2026-09-25T18:15:00Z","v":123263,"vw":14.377132},{"c":14.355,"h":14.37,"l":14.35,"n":764,"o":14.37,"t":"2026-09-25T18:30:00Z","v":81988,"vw":14.356916},{"c":14.35,"h":14.37,"l":14.3401,"n":936,"o":14.355,"t":"2026-09-25T18:45:00Z","v":109469,"vw":14.354663},{"c":14.36,"h":14.37,"l":14.33,"n":996,"o":14.355,"t":"2026-09-25T19:00:00Z","v":129116,"vw":14.344915},{"c":14.36,"h":14.37,"l":14.345,"n":897,"o":14.36,"t":"2026-09-25T19:15:00Z","v":120294,"vw":14.354633},{"c":14.375,"h":14.38,"l":14.34,"n":1182,"o":14.355,"t":"2026-09-25T19:30:00Z","v":165720,"vw":14.359294},{"c":14.36,"h":14.41,"l":14.36,"n":4067,"o":14.37,"t":"2026-09-25T19:45:00Z","v":798932,"vw":14.386154},{"c":14.36,"h":14.37,"l":14.36,"n":45,"o":14.37,"t":"2026-09-25T20:00:00Z","v":627234,"vw":14.360005},{"c":14.45,"h":14.5,"l":14.39,"n":3,"o":14.39,"t":"2026-09-25T20:15:00Z","v":850,"vw":14.429412},{"c":14.4123,"h":14.4123,"l":14.4123,"n":1,"o":14.4123,"t":"2026-09-25T21:00:00Z","v":100,"vw":14.4123},{"c":14.41,"h":14.41,"l":14.41,"n":2,"o":14.41,"t":"2026-09-25T21:15:00Z","v":400,"vw":14.41},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-09-25T22:45:00Z","v":900,"vw":14.4},{"c":14.41,"h":14.41,"l":14.41,"n":1,"o":14.41,"t":"2026-09-25T23:30:00Z","v":100,"vw":14.41},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-09-28T10:45:00Z","v":100,"vw":14.4},{"c":14.3767,"h":14.4,"l":14.36,"n":19,"o":14.3845,"t":"2026-09-28T11:00:00Z","v":3147,"vw":14.372211},{"c":14.37,"h":14.374,"l":14.37,"n":3,"o":14.37,"t":"2026-09-28T11:30:00Z","v":1000,"vw":14.3732},{"c":14.38,"h":14.38,"l":14.36,"n":6,"o":14.36,"t":"2026-09-28T11:45:00Z","v":1645,"vw":14.370274},{"c":14.37,"h":14.38,"l":14.37,"n":3,"o":14.38,"t":"2026-09-28T12:15:00Z","v":700,"vw":14.378571},{"c":14.3793,"h":14.3793,"l":14.3793,"n":1,"o":14.3793,"t":"2026-09-28T12:45:00Z","v":1000,"vw":14.3793},{"c":14.35,"h":14.36,"l":14.35,"n":10,"o":14.35,"t":"2026-09-28T13:00:00Z","v":2625,"vw":14.351953},{"c":14.37,"h":14.37,"l":14.36,"n":4,"o":14.36,"t":"2026-09-28T13:15:00Z","v":210,"vw":14.365},{"c":14.245,"h":14.3742,"l":14.1498,"n":2494,"o":14.3,"t":"2026-09-28T13:30:00Z","v":454902,"vw":14.215901},{"c":14.285,"h":14.32,"l":14.25,"n":787,"o":14.25,"t":"2026-09-28T13:45:00Z","v":98437,"vw":14.29664},{"c":14.3,"h":14.335,"l":14.255,"n":780,"o":14.285,"t":"2026-09-28T14:00:00Z","v":80699,"vw":14.292678},{"c":14.335,"h":14.335,"l":14.2921,"n":745,"o":14.305,"t":"2026-09-28T14:15:00Z","v":76977,"vw":14.310172},{"c":14.345,"h":14.37,"l":14.325,"n":958,"o":14.335,"t":"2026-09-28T14:30:00Z","v":246012,"vw":14.35072},{"c":14.285,"h":14.3458,"l":14.275,"n":1216,"o":14.345,"t":"2026-09-28T14:45:00Z","v":200704,"vw":14.303605},{"c":14.1893,"h":14.29,"l":14.185,"n":1058,"o":14.29,"t":"2026-09-28T15:00:00Z","v":137799,"vw":14.236967},{"c":14.1709,"h":14.2,"l":14.165,"n":1101,"o":14.185,"t":"2026-09-28T15:15:00Z","v":200770,"vw":14.181296},{"c":14.185,"h":14.195,"l":14.17,"n":894,"o":14.175,"t":"2026-09-28T15:30:00Z","v":115960,"vw":14.18373},{"c":14.175,"h":14.21,"l":14.165,"n":995,"o":14.185,"t":"2026-09-28T15:45:00Z","v":168382,"vw":14.192385},{"c":14.195,"h":14.2091,"l":14.165,"n":773,"o":14.18,"t":"2026-09-28T16:00:00Z","v":119694,"vw":14.181392},{"c":14.305,"h":14.33,"l":14.18,"n":1982,"o":14.19,"t":"2026-09-28T16:15:00Z","v":303669,"vw":14.241415},{"c":14.28,"h":14.309,"l":14.24,"n":1025,"o":14.305,"t":"2026-09-28T16:30:00Z","v":129019,"vw":14.274277},{"c":14.3,"h":14.31,"l":14.28,"n":968,"o":14.28,"t":"2026-09-28T16:45:00Z","v":126902,"vw":14.293632},{"c":14.37,"h":14.388,"l":14.29,"n":1565,"o":14.3,"t":"2026-09-28T17:00:00Z","v":218945,"vw":14.331781},{"c":14.34,"h":14.3892,"l":14.33,"n":902,"o":14.36,"t":"2026-09-28T17:15:00Z","v":128396,"vw":14.3531},{"c":14.325,"h":14.35,"l":14.3,"n":929,"o":14.345,"t":"2026-09-28T17:30:00Z","v":120796,"vw":14.322979},{"c":14.335,"h":14.34,"l":14.31,"n":1321,"o":14.33,"t":"2026-09-28T17:45:00Z","v":191971,"vw":14.325381},{"c":14.35,"h":14.36,"l":14.33,"n":1262,"o":14.34,"t":"2026-09-28T18:00:00Z","v":242623,"vw":14.346666},{"c":14.305,"h":14.35,"l":14.29,"n":1140,"o":14.345,"t":"2026-09-28T18:15:00Z","v":156408,"vw":14.30758},{"c":14.3,"h":14.31,"l":14.29,"n":1148,"o":14.3091,"t":"2026-09-28T18:30:00Z","v":122595,"vw":14.298814},{"c":14.325,"h":14.33,"l":14.28,"n":1418,"o":14.3,"t":"2026-09-28T18:45:00Z","v":237005,"vw":14.300848},{"c":14.295,"h":14.335,"l":14.295,"n":1473,"o":14.325,"t":"2026-09-28T19:00:00Z","v":192817,"vw":14.319722},{"c":14.345,"h":14.35,"l":14.29,"n":1691,"o":14.295,"t":"2026-09-28T19:15:00Z","v":219379,"vw":14.316564},{"c":14.35,"h":14.35,"l":14.32,"n":1906,"o":14.35,"t":"2026-09-28T19:30:00Z","v":238357,"vw":14.335181},{"c":14.33,"h":14.35,"l":14.32,"n":4359,"o":14.345,"t":"2026-09-28T19:45:00Z","v":637309,"vw":14.335338},{"c":14.2546,"h":14.32,"l":14.2546,"n":29,"o":14.32,"t":"2026-09-28T20:00:00Z","v":739872,"vw":14.319973},{"c":14.378,"h":14.38,"l":14.37,"n":13,"o":14.37,"t":"2026-09-28T20:45:00Z","v":1158,"vw":14.371895},{"c":14.349,"h":14.35,"l":14.34,"n":3,"o":14.35,"t":"2026-09-28T21:00:00Z","v":5600,"vw":14.345286},{"c":14.3948,"h":14.3948,"l":14.3948,"n":1,"o":14.3948,"t":"2026-09-28T21:30:00Z","v":105,"vw":14.3948},{"c":14.36,"h":14.36,"l":14.36,"n":7,"o":14.36,"t":"2026-09-28T22:00:00Z","v":258,"vw":14.36},{"c":14.39,"h":14.39,"l":14.39,"n":3,"o":14.39,"t":"2026-09-28T22:45:00Z","v":300,"vw":14.39},{"c":14.38,"h":14.38,"l":14.38,"n":1,"o":14.38,"t":"2026-09-28T23:15:00Z","v":103,"vw":14.38},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-09-28T23:45:00Z","v":225,"vw":14.36},{"c":14.34,"h":14.38,"l":14.34,"n":4,"o":14.38,"t":"2026-09-29T11:45:00Z","v":1717,"vw":14.345445},{"c":14.36,"h":14.36,"l":14.35,"n":28,"o":14.36,"t":"2026-09-29T13:00:00Z","v":2595,"vw":14.359438},{"c":14.34,"h":14.34,"l":14.34,"n":3,"o":14.34,"t":"2026-09-29T13:15:00Z","v":1621,"vw":14.34},{"c":14.405,"h":14.405,"l":14.21,"n":1398,"o":14.3,"t":"2026-09-29T13:30:00Z","v":247595,"vw":14.280616},{"c":14.41,"h":14.47,"l":14.405,"n":984,"o":14.41,"t":"2026-09-29T13:45:00Z","v":154886,"vw":14.434933},{"c":14.505,"h":14.52,"l":14.415,"n":753,"o":14.415,"t":"2026-09-29T14:00:00Z","v":109134,"vw":14.484214},{"c":14.445,"h":14.52,"l":14.445,"n":779,"o":14.51,"t":"2026-09-29T14:15:00Z","v":101492,"vw":14.492168},{"c":14.455,"h":14.475,"l":14.42,"n":911,"o":14.45,"t":"2026-09-29T14:30:00Z","v":117470,"vw":14.443488},{"c":14.425,"h":14.46,"l":14.42,"n":699,"o":14.45,"t":"2026-09-29T14:45:00Z","v":84082,"vw":14.443521},{"c":14.395,"h":14.44,"l":14.39,"n":711,"o":14.425,"t":"2026-09-29T15:00:00Z","v":93353,"vw":14.419151},{"c":14.365,"h":14.42,"l":14.36,"n":659,"o":14.395,"t":"2026-09-29T15:15:00Z","v":94916,"vw":14.392643},{"c":14.365,"h":14.4,"l":14.355,"n":707,"o":14.365,"t":"2026-09-29T15:30:00Z","v":133363,"vw":14.378206},{"c":14.365,"h":14.395,"l":14.36,"n":862,"o":14.365,"t":"2026-09-29T15:45:00Z","v":110987,"vw":14.379658},{"c":14.385,"h":14.405,"l":14.3607,"n":711,"o":14.3607,"t":"2026-09-29T16:00:00Z","v":91180,"vw":14.38676},{"c":14.38,"h":14.395,"l":14.36,"n":656,"o":14.3876,"t":"2026-09-29T16:15:00Z","v":107268,"vw":14.376304},{"c":14.295,"h":14.375,"l":14.295,"n":1396,"o":14.375,"t":"2026-09-29T16:30:00Z","v":302994,"vw":14.331579},{"c":14.315,"h":14.32,"l":14.295,"n":599,"o":14.2991,"t":"2026-09-29T16:45:00Z","v":71065,"vw":14.30929},{"c":14.325,"h":14.34,"l":14.3,"n":1054,"o":14.3199,"t":"2026-09-29T17:00:00Z","v":187518,"vw":14.319588},{"c":14.315,"h":14.335,"l":14.315,"n":544,"o":14.325,"t":"2026-09-29T17:15:00Z","v":72297,"vw":14.325555},{"c":14.321,"h":14.335,"l":14.315,"n":652,"o":14.315,"t":"2026-09-29T17:30:00Z","v":86753,"vw":14.32311},{"c":14.2899,"h":14.34,"l":14.28,"n":1227,"o":14.325,"t":"2026-09-29T17:45:00Z","v":197909,"vw":14.303635},{"c":14.2992,"h":14.335,"l":14.285,"n":1026,"o":14.285,"t":"2026-09-29T18:00:00Z","v":144563,"vw":14.306252},{"c":14.285,"h":14.31,"l":14.28,"n":1056,"o":14.295,"t":"2026-09-29T18:15:00Z","v":131783,"vw":14.294204},{"c":14.315,"h":14.32,"l":14.265,"n":976,"o":14.285,"t":"2026-09-29T18:30:00Z","v":96238,"vw":14.293075},{"c":14.305,"h":14.32,"l":14.28,"n":1043,"o":14.3143,"t":"2026-09-29T18:45:00Z","v":163348,"vw":14.300919},{"c":14.345,"h":14.37,"l":14.305,"n":1533,"o":14.305,"t":"2026-09-29T19:00:00Z","v":294647,"vw":14.331047},{"c":14.375,"h":14.385,"l":14.335,"n":1610,"o":14.345,"t":"2026-09-29T19:15:00Z","v":274629,"vw":14.357209},{"c":14.385,"h":14.39,"l":14.36,"n":1612,"o":14.375,"t":"2026-09-29T19:30:00Z","v":204101,"vw":14.376476},{"c":14.36,"h":14.41,"l":14.355,"n":4242,"o":14.385,"t":"2026-09-29T19:45:00Z","v":702471,"vw":14.376956},{"c":14.36,"h":14.37,"l":14.36,"n":36,"o":14.36,"t":"2026-09-29T20:00:00Z","v":665777,"vw":14.360008},{"c":14.39,"h":14.39,"l":14.39,"n":7,"o":14.39,"t":"2026-09-29T20:15:00Z","v":605,"vw":14.39},{"c":14.4323,"h":14.4323,"l":14.4323,"n":1,"o":14.4323,"t":"2026-09-29T21:15:00Z","v":400,"vw":14.4323},{"c":14.42,"h":14.4367,"l":14.415,"n":6,"o":14.415,"t":"2026-09-29T21:30:00Z","v":1500,"vw":14.424366},{"c":14.41,"h":14.41,"l":14.41,"n":1,"o":14.41,"t":"2026-09-29T22:30:00Z","v":100,"vw":14.41},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-09-29T22:45:00Z","v":105,"vw":14.45},{"c":14.391,"h":14.391,"l":14.391,"n":1,"o":14.391,"t":"2026-09-29T23:45:00Z","v":1000,"vw":14.391},{"c":14,"h":14.01,"l":14,"n":10,"o":14,"t":"2026-09-30T08:00:00Z","v":1575,"vw":14.004622},{"c":13.98,"h":13.98,"l":13.95,"n":5,"o":13.95,"t":"2026-09-30T08:45:00Z","v":641,"vw":13.966949},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-09-30T10:15:00Z","v":100,"vw":14},{"c":13.9,"h":14.01,"l":13.9,"n":61,"o":14.0091,"t":"2026-09-30T11:00:00Z","v":3515,"vw":13.946792},{"c":13.909,"h":13.91,"l":13.9,"n":35,"o":13.91,"t":"2026-09-30T11:30:00Z","v":2653,"vw":13.908222},{"c":13.93,"h":13.94,"l":13.9,"n":43,"o":13.94,"t":"2026-09-30T11:45:00Z","v":6820,"vw":13.934394},{"c":13.95,"h":13.95,"l":13.94,"n":12,"o":13.95,"t":"2026-09-30T12:00:00Z","v":2695,"vw":13.945652},{"c":13.96,"h":13.96,"l":13.96,"n":3,"o":13.96,"t":"2026-09-30T12:15:00Z","v":401,"vw":13.96},{"c":13.98,"h":14,"l":13.97,"n":11,"o":14,"t":"2026-09-30T12:30:00Z","v":1614,"vw":13.994795},{"c":13.97,"h":13.98,"l":13.97,"n":5,"o":13.98,"t":"2026-09-30T12:45:00Z","v":1043,"vw":13.975686},{"c":14.06,"h":14.06,"l":14,"n":5,"o":14,"t":"2026-09-30T13:00:00Z","v":743,"vw":14.008571},{"c":13.98,"h":14,"l":13.97,"n":10,"o":14,"t":"2026-09-30T13:15:00Z","v":1489,"vw":13.981017},{"c":13.87,"h":14.01,"l":13.86,"n":1609,"o":14.01,"t":"2026-09-30T13:30:00Z","v":404478,"vw":13.909952},{"c":13.7653,"h":13.8886,"l":13.765,"n":1249,"o":13.87,"t":"2026-09-30T13:45:00Z","v":246231,"vw":13.8302},{"c":13.855,"h":13.86,"l":13.7501,"n":1006,"o":13.765,"t":"2026-09-30T14:00:00Z","v":166819,"vw":13.801188},{"c":13.775,"h":13.88,"l":13.775,"n":1378,"o":13.86,"t":"2026-09-30T14:15:00Z","v":242010,"vw":13.83972},{"c":13.71,"h":13.7778,"l":13.71,"n":1272,"o":13.775,"t":"2026-09-30T14:30:00Z","v":273956,"vw":13.740235},{"c":13.705,"h":13.74,"l":13.685,"n":1152,"o":13.71,"t":"2026-09-30T14:45:00Z","v":267863,"vw":13.719365},{"c":13.695,"h":13.725,"l":13.68,"n":944,"o":13.7009,"t":"2026-09-30T15:00:00Z","v":181153,"vw":13.70309},{"c":13.675,"h":13.725,"l":13.67,"n":925,"o":13.695,"t":"2026-09-30T15:15:00Z","v":159268,"vw":13.69984},{"c":13.66,"h":13.6899,"l":13.65,"n":768,"o":13.675,"t":"2026-09-30T15:30:00Z","v":103415,"vw":13.669524},{"c":13.645,"h":13.68,"l":13.64,"n":705,"o":13.665,"t":"2026-09-30T15:45:00Z","v":119417,"vw":13.662726},{"c":13.665,"h":13.67,"l":13.64,"n":748,"o":13.6499,"t":"2026-09-30T16:00:00Z","v":100067,"vw":13.657239},{"c":13.65,"h":13.665,"l":13.635,"n":777,"o":13.665,"t":"2026-09-30T16:15:00Z","v":126916,"vw":13.650252},{"c":13.65,"h":13.667,"l":13.63,"n":651,"o":13.65,"t":"2026-09-30T16:30:00Z","v":95558,"vw":13.650894},{"c":13.64,"h":13.66,"l":13.64,"n":524,"o":13.65,"t":"2026-09-30T16:45:00Z","v":76156,"vw":13.649064},{"c":13.6378,"h":13.68,"l":13.63,"n":1065,"o":13.645,"t":"2026-09-30T17:00:00Z","v":245097,"vw":13.664113},{"c":13.6099,"h":13.6378,"l":13.59,"n":885,"o":13.635,"t":"2026-09-30T17:15:00Z","v":151079,"vw":13.611602},{"c":13.565,"h":13.605,"l":13.56,"n":768,"o":13.605,"t":"2026-09-30T17:30:00Z","v":152582,"vw":13.58299},{"c":13.555,"h":13.56,"l":13.525,"n":1016,"o":13.56,"t":"2026-09-30T17:45:00Z","v":163409,"vw":13.541768},{"c":13.595,"h":13.61,"l":13.545,"n":1068,"o":13.555,"t":"2026-09-30T18:00:00Z","v":254616,"vw":13.575228},{"c":13.575,"h":13.6,"l":13.57,"n":604,"o":13.59,"t":"2026-09-30T18:15:00Z","v":97832,"vw":13.586613},{"c":13.59,"h":13.59,"l":13.55,"n":990,"o":13.575,"t":"2026-09-30T18:30:00Z","v":266373,"vw":13.56195},{"c":13.63,"h":13.64,"l":13.575,"n":1024,"o":13.5899,"t":"2026-09-30T18:45:00Z","v":293787,"vw":13.597024},{"c":13.65,"h":13.67,"l":13.63,"n":1090,"o":13.63,"t":"2026-09-30T19:00:00Z","v":194485,"vw":13.654452},{"c":13.61,"h":13.655,"l":13.605,"n":1152,"o":13.655,"t":"2026-09-30T19:15:00Z","v":166327,"vw":13.632434},{"c":13.57,"h":13.62,"l":13.555,"n":2269,"o":13.605,"t":"2026-09-30T19:30:00Z","v":449312,"vw":13.597938},{"c":13.515,"h":13.58,"l":13.505,"n":6033,"o":13.5701,"t":"2026-09-30T19:45:00Z","v":1543908,"vw":13.546745},{"c":13.55,"h":13.7713,"l":13.5,"n":47,"o":13.5,"t":"2026-09-30T20:00:00Z","v":1282924,"vw":13.500197},{"c":13.6,"h":13.65,"l":13.6,"n":4,"o":13.65,"t":"2026-09-30T20:15:00Z","v":4450,"vw":13.646505},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-09-30T20:30:00Z","v":100,"vw":13.6},{"c":13.61,"h":13.62,"l":13.61,"n":4,"o":13.62,"t":"2026-09-30T20:45:00Z","v":860,"vw":13.615389},{"c":13.6417,"h":13.6417,"l":13.6417,"n":1,"o":13.6417,"t":"2026-09-30T21:15:00Z","v":150,"vw":13.6417},{"c":13.64,"h":13.64,"l":13.64,"n":1,"o":13.64,"t":"2026-09-30T21:45:00Z","v":500,"vw":13.64},{"c":13.58,"h":13.58,"l":13.58,"n":6,"o":13.58,"t":"2026-09-30T22:15:00Z","v":1584,"vw":13.58},{"c":13.58,"h":13.58,"l":13.58,"n":2,"o":13.58,"t":"2026-09-30T22:30:00Z","v":220,"vw":13.58},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-01T10:45:00Z","v":224,"vw":13.5},{"c":13.5,"h":13.5,"l":13.4997,"n":32,"o":13.4997,"t":"2026-10-01T11:00:00Z","v":1399,"vw":13.499755},{"c":13.5,"h":13.5,"l":13.5,"n":8,"o":13.5,"t":"2026-10-01T11:15:00Z","v":310,"vw":13.5},{"c":13.5,"h":13.5,"l":13.5,"n":6,"o":13.5,"t":"2026-10-01T11:45:00Z","v":2477,"vw":13.5},{"c":13.51,"h":13.51,"l":13.51,"n":1,"o":13.51,"t":"2026-10-01T12:00:00Z","v":500,"vw":13.51},{"c":13.56,"h":13.56,"l":13.5,"n":2,"o":13.5,"t":"2026-10-01T12:30:00Z","v":622,"vw":13.521415},{"c":13.5,"h":13.51,"l":13.5,"n":21,"o":13.505,"t":"2026-10-01T12:45:00Z","v":5515,"vw":13.500722},{"c":13.4439,"h":13.47,"l":13.4332,"n":22,"o":13.47,"t":"2026-10-01T13:00:00Z","v":6400,"vw":13.448173},{"c":13.43,"h":13.52,"l":13.43,"n":10,"o":13.52,"t":"2026-10-01T13:15:00Z","v":635,"vw":13.445},{"c":13.18,"h":13.43,"l":13.155,"n":2105,"o":13.4,"t":"2026-10-01T13:30:00Z","v":788275,"vw":13.31178},{"c":13.2099,"h":13.2773,"l":13.185,"n":1539,"o":13.185,"t":"2026-10-01T13:45:00Z","v":356428,"vw":13.213892},{"c":13.22,"h":13.245,"l":13.165,"n":1413,"o":13.205,"t":"2026-10-01T14:00:00Z","v":375321,"vw":13.201013},{"c":13.165,"h":13.24,"l":13.16,"n":1570,"o":13.23,"t":"2026-10-01T14:15:00Z","v":314321,"vw":13.197473},{"c":13.205,"h":13.23,"l":13.15,"n":1510,"o":13.165,"t":"2026-10-01T14:30:00Z","v":391332,"vw":13.183827},{"c":13.175,"h":13.2151,"l":13.16,"n":1102,"o":13.205,"t":"2026-10-01T14:45:00Z","v":241684,"vw":13.181373},{"c":13.1209,"h":13.185,"l":13.12,"n":1242,"o":13.18,"t":"2026-10-01T15:00:00Z","v":242977,"vw":13.142199},{"c":13.11,"h":13.15,"l":13.105,"n":1002,"o":13.125,"t":"2026-10-01T15:15:00Z","v":190331,"vw":13.126687},{"c":13.1091,"h":13.14,"l":13.07,"n":1636,"o":13.11,"t":"2026-10-01T15:30:00Z","v":451789,"vw":13.093229},{"c":13.1101,"h":13.1399,"l":13.084,"n":996,"o":13.105,"t":"2026-10-01T15:45:00Z","v":173249,"vw":13.109847},{"c":13.115,"h":13.16,"l":13.09,"n":1078,"o":13.115,"t":"2026-10-01T16:00:00Z","v":198142,"vw":13.124991},{"c":13.2,"h":13.215,"l":13.08,"n":1609,"o":13.115,"t":"2026-10-01T16:15:00Z","v":310280,"vw":13.157226},{"c":13.25,"h":13.255,"l":13.2,"n":869,"o":13.2,"t":"2026-10-01T16:30:00Z","v":163171,"vw":13.232643},{"c":13.205,"h":13.25,"l":13.185,"n":1346,"o":13.25,"t":"2026-10-01T16:45:00Z","v":206029,"vw":13.212592},{"c":13.175,"h":13.245,"l":13.175,"n":920,"o":13.205,"t":"2026-10-01T17:00:00Z","v":129817,"vw":13.209731},{"c":13.215,"h":13.22,"l":13.175,"n":938,"o":13.175,"t":"2026-10-01T17:15:00Z","v":151848,"vw":13.201644},{"c":13.205,"h":13.25,"l":13.185,"n":1568,"o":13.215,"t":"2026-10-01T17:30:00Z","v":309961,"vw":13.210968},{"c":13.145,"h":13.205,"l":13.14,"n":1301,"o":13.205,"t":"2026-10-01T17:45:00Z","v":245251,"vw":13.165667},{"c":13.185,"h":13.19,"l":13.1301,"n":1041,"o":13.1401,"t":"2026-10-01T18:00:00Z","v":135891,"vw":13.155833},{"c":13.16,"h":13.205,"l":13.14,"n":1108,"o":13.19,"t":"2026-10-01T18:15:00Z","v":141016,"vw":13.163797},{"c":13.125,"h":13.165,"l":13.125,"n":1147,"o":13.155,"t":"2026-10-01T18:30:00Z","v":133476,"vw":13.141862},{"c":13.165,"h":13.19,"l":13.115,"n":1084,"o":13.125,"t":"2026-10-01T18:45:00Z","v":184812,"vw":13.150043},{"c":13.195,"h":13.2,"l":13.15,"n":1158,"o":13.161,"t":"2026-10-01T19:00:00Z","v":157966,"vw":13.17425},{"c":13.185,"h":13.2,"l":13.17,"n":1396,"o":13.195,"t":"2026-10-01T19:15:00Z","v":164349,"vw":13.182301},{"c":13.195,"h":13.22,"l":13.16,"n":2186,"o":13.185,"t":"2026-10-01T19:30:00Z","v":323499,"vw":13.188065},{"c":13.19,"h":13.22,"l":13.145,"n":5372,"o":13.195,"t":"2026-10-01T19:45:00Z","v":1137697,"vw":13.17038},{"c":13.22,"h":13.22,"l":13.18,"n":39,"o":13.18,"t":"2026-10-01T20:00:00Z","v":659957,"vw":13.18002},{"c":13.22,"h":13.22,"l":13.2197,"n":2,"o":13.2197,"t":"2026-10-01T20:15:00Z","v":450,"vw":13.219833},{"c":13.22,"h":13.22,"l":13.22,"n":1,"o":13.22,"t":"2026-10-01T20:30:00Z","v":500,"vw":13.22},{"c":13.28,"h":13.28,"l":13.28,"n":2,"o":13.28,"t":"2026-10-01T20:45:00Z","v":185,"vw":13.28},{"c":13.2394,"h":13.2394,"l":13.2394,"n":1,"o":13.2394,"t":"2026-10-01T21:15:00Z","v":150,"vw":13.2394},{"c":13.25,"h":13.25,"l":13.23,"n":19,"o":13.24,"t":"2026-10-01T21:30:00Z","v":1877,"vw":13.243384},{"c":13.21,"h":13.22,"l":13.21,"n":13,"o":13.22,"t":"2026-10-01T21:45:00Z","v":802,"vw":13.215207},{"c":13.32,"h":13.32,"l":13.295,"n":4,"o":13.295,"t":"2026-10-01T23:45:00Z","v":400,"vw":13.307857},{"c":13.28,"h":13.41,"l":13.28,"n":3,"o":13.41,"t":"2026-10-02T08:00:00Z","v":1762,"vw":13.341868},{"c":13.28,"h":13.28,"l":13.28,"n":1,"o":13.28,"t":"2026-10-02T11:00:00Z","v":5000,"vw":13.28},{"c":13.2959,"h":13.2998,"l":13.25,"n":5,"o":13.25,"t":"2026-10-02T12:00:00Z","v":7710,"vw":13.297774},{"c":13.2845,"h":13.2996,"l":13.2845,"n":2,"o":13.2996,"t":"2026-10-02T12:15:00Z","v":3000,"vw":13.297083},{"c":13.48,"h":13.49,"l":13.35,"n":63,"o":13.38,"t":"2026-10-02T12:30:00Z","v":24334,"vw":13.456273},{"c":13.37,"h":13.41,"l":13.35,"n":17,"o":13.4,"t":"2026-10-02T12:45:00Z","v":3332,"vw":13.371836},{"c":13.37,"h":13.37,"l":13.35,"n":5,"o":13.37,"t":"2026-10-02T13:00:00Z","v":1496,"vw":13.359973},{"c":13.31,"h":13.39,"l":13.31,"n":10,"o":13.39,"t":"2026-10-02T13:15:00Z","v":4042,"vw":13.320875},{"c":13.225,"h":13.37,"l":13.225,"n":1067,"o":13.29,"t":"2026-10-02T13:30:00Z","v":364312,"vw":13.292355},{"c":13.065,"h":13.26,"l":13.06,"n":2021,"o":13.23,"t":"2026-10-02T13:45:00Z","v":313421,"vw":13.169231},{"c":13.205,"h":13.2093,"l":13.05,"n":1360,"o":13.065,"t":"2026-10-02T14:00:00Z","v":180438,"vw":13.133823},{"c":13.265,"h":13.27,"l":13.2,"n":1092,"o":13.205,"t":"2026-10-02T14:15:00Z","v":167759,"vw":13.230828},{"c":13.37,"h":13.375,"l":13.26,"n":1009,"o":13.26,"t":"2026-10-02T14:30:00Z","v":186119,"vw":13.320917},{"c":13.265,"h":13.39,"l":13.255,"n":1453,"o":13.365,"t":"2026-10-02T14:45:00Z","v":213765,"vw":13.335528},{"c":13.155,"h":13.2699,"l":13.145,"n":1562,"o":13.265,"t":"2026-10-02T15:00:00Z","v":238353,"vw":13.19623},{"c":13.035,"h":13.155,"l":12.995,"n":1884,"o":13.155,"t":"2026-10-02T15:15:00Z","v":313827,"vw":13.052106},{"c":12.915,"h":13.045,"l":12.91,"n":2832,"o":13.035,"t":"2026-10-02T15:30:00Z","v":599927,"vw":12.952955},{"c":12.9559,"h":12.985,"l":12.9,"n":3630,"o":12.915,"t":"2026-10-02T15:45:00Z","v":700458,"vw":12.937531},{"c":12.985,"h":12.985,"l":12.94,"n":1511,"o":12.96,"t":"2026-10-02T16:00:00Z","v":523904,"vw":12.95353},{"c":13.01,"h":13.0172,"l":12.9701,"n":1197,"o":12.98,"t":"2026-10-02T16:15:00Z","v":215308,"vw":12.996834},{"c":13.045,"h":13.045,"l":12.995,"n":1258,"o":13.005,"t":"2026-10-02T16:30:00Z","v":319977,"vw":13.008324},{"c":13.065,"h":13.07,"l":13.03,"n":1109,"o":13.045,"t":"2026-10-02T16:45:00Z","v":166391,"vw":13.044298},{"c":13.05,"h":13.085,"l":13.025,"n":1078,"o":13.07,"t":"2026-10-02T17:00:00Z","v":158729,"vw":13.056982},{"c":13.015,"h":13.045,"l":13.01,"n":946,"o":13.045,"t":"2026-10-02T17:15:00Z","v":168631,"vw":13.02489},{"c":13.02,"h":13.03,"l":12.99,"n":1588,"o":13.015,"t":"2026-10-02T17:30:00Z","v":410652,"vw":13.006933},{"c":13.08,"h":13.095,"l":13.025,"n":1347,"o":13.025,"t":"2026-10-02T17:45:00Z","v":217236,"vw":13.070111},{"c":13.115,"h":13.13,"l":13.08,"n":1438,"o":13.08,"t":"2026-10-02T18:00:00Z","v":322639,"vw":13.105613},{"c":13.09,"h":13.12,"l":13.075,"n":977,"o":13.11,"t":"2026-10-02T18:15:00Z","v":203888,"vw":13.094789},{"c":13.125,"h":13.13,"l":13.08,"n":1177,"o":13.085,"t":"2026-10-02T18:30:00Z","v":191238,"vw":13.103708},{"c":13.075,"h":13.13,"l":13.07,"n":1323,"o":13.125,"t":"2026-10-02T18:45:00Z","v":199429,"vw":13.095195},{"c":13.085,"h":13.11,"l":13.06,"n":1636,"o":13.075,"t":"2026-10-02T19:00:00Z","v":389904,"vw":13.081184},{"c":13.095,"h":13.12,"l":13.07,"n":1913,"o":13.0851,"t":"2026-10-02T19:15:00Z","v":303964,"vw":13.098058},{"c":13.045,"h":13.11,"l":13.045,"n":2303,"o":13.095,"t":"2026-10-02T19:30:00Z","v":356168,"vw":13.076862},{"c":13.06,"h":13.07,"l":12.97,"n":6070,"o":13.045,"t":"2026-10-02T19:45:00Z","v":1832016,"vw":13.015929},{"c":13.04,"h":13.05,"l":12.9833,"n":56,"o":13.05,"t":"2026-10-02T20:00:00Z","v":868274,"vw":13.049968},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-10-02T20:45:00Z","v":100,"vw":13.05},{"c":13.1786,"h":13.1786,"l":13.1786,"n":1,"o":13.1786,"t":"2026-10-02T21:15:00Z","v":100,"vw":13.1786},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-10-02T23:15:00Z","v":2000,"vw":13.05},{"c":13.06,"h":13.06,"l":13.06,"n":2,"o":13.06,"t":"2026-10-05T08:00:00Z","v":167,"vw":13.06},{"c":13.12,"h":13.15,"l":13.12,"n":4,"o":13.12,"t":"2026-10-05T08:30:00Z","v":940,"vw":13.135957},{"c":13.12,"h":13.12,"l":13.12,"n":4,"o":13.12,"t":"2026-10-05T10:00:00Z","v":252,"vw":13.12},{"c":13.12,"h":13.12,"l":13.12,"n":2,"o":13.12,"t":"2026-10-05T10:15:00Z","v":140,"vw":13.12},{"c":13.1,"h":13.12,"l":13.1,"n":5,"o":13.1,"t":"2026-10-05T10:45:00Z","v":652,"vw":13.108197},{"c":13.1,"h":13.24,"l":13.1,"n":19,"o":13.24,"t":"2026-10-05T11:00:00Z","v":1104,"vw":13.174659},{"c":13.15,"h":13.15,"l":13.12,"n":3,"o":13.12,"t":"2026-10-05T11:15:00Z","v":681,"vw":13.133216},{"c":13.112,"h":13.112,"l":13.081,"n":2,"o":13.081,"t":"2026-10-05T11:45:00Z","v":6000,"vw":13.0965},{"c":13.1374,"h":13.16,"l":13.1374,"n":2,"o":13.16,"t":"2026-10-05T12:00:00Z","v":200,"vw":13.1487},{"c":13.13,"h":13.14,"l":13.11,"n":4,"o":13.14,"t":"2026-10-05T12:15:00Z","v":3300,"vw":13.112121},{"c":13.17,"h":13.2,"l":13.13,"n":35,"o":13.16,"t":"2026-10-05T12:30:00Z","v":13220,"vw":13.165429},{"c":13.17,"h":13.17,"l":13.17,"n":1,"o":13.17,"t":"2026-10-05T12:45:00Z","v":5000,"vw":13.17},{"c":13.13,"h":13.1872,"l":13.13,"n":3,"o":13.15,"t":"2026-10-05T13:00:00Z","v":1681,"vw":13.159875},{"c":13.06,"h":13.11,"l":13.06,"n":17,"o":13.11,"t":"2026-10-05T13:15:00Z","v":2431,"vw":13.076789},{"c":12.965,"h":13.1,"l":12.9039,"n":1241,"o":13.04,"t":"2026-10-05T13:30:00Z","v":356283,"vw":12.981644},{"c":12.98,"h":13.03,"l":12.955,"n":1125,"o":12.96,"t":"2026-10-05T13:45:00Z","v":144439,"vw":12.992988},{"c":13.1,"h":13.125,"l":12.975,"n":1748,"o":12.975,"t":"2026-10-05T14:00:00Z","v":153044,"vw":13.060238},{"c":13.015,"h":13.11,"l":12.995,"n":1436,"o":13.1,"t":"2026-10-05T14:15:00Z","v":179373,"vw":13.056143},{"c":13.035,"h":13.095,"l":13,"n":1273,"o":13.015,"t":"2026-10-05T14:30:00Z","v":158863,"vw":13.039433},{"c":13.105,"h":13.11,"l":13.025,"n":1704,"o":13.035,"t":"2026-10-05T14:45:00Z","v":248496,"vw":13.053315},{"c":13.085,"h":13.115,"l":13.0644,"n":1015,"o":13.115,"t":"2026-10-05T15:00:00Z","v":95151,"vw":13.083308},{"c":13.055,"h":13.105,"l":13.04,"n":1434,"o":13.085,"t":"2026-10-05T15:15:00Z","v":211562,"vw":13.073847},{"c":13.065,"h":13.095,"l":13.045,"n":1474,"o":13.055,"t":"2026-10-05T15:30:00Z","v":185337,"vw":13.069475},{"c":13.075,"h":13.1,"l":13.055,"n":1319,"o":13.07,"t":"2026-10-05T15:45:00Z","v":179216,"vw":13.080734},{"c":13.0548,"h":13.09,"l":13.04,"n":1861,"o":13.075,"t":"2026-10-05T16:00:00Z","v":545141,"vw":13.062305},{"c":13.07,"h":13.08,"l":13.05,"n":681,"o":13.055,"t":"2026-10-05T16:15:00Z","v":110354,"vw":13.064721},{"c":13.07,"h":13.085,"l":13.055,"n":705,"o":13.075,"t":"2026-10-05T16:30:00Z","v":101652,"vw":13.071078},{"c":13.085,"h":13.09,"l":13.065,"n":836,"o":13.075,"t":"2026-10-05T16:45:00Z","v":111110,"vw":13.075915},{"c":13.01,"h":13.085,"l":13.005,"n":911,"o":13.085,"t":"2026-10-05T17:00:00Z","v":138253,"vw":13.03337},{"c":13,"h":13.025,"l":12.99,"n":1126,"o":13.01,"t":"2026-10-05T17:15:00Z","v":224437,"vw":13.00528},{"c":13.025,"h":13.03,"l":12.975,"n":984,"o":12.995,"t":"2026-10-05T17:30:00Z","v":185189,"vw":12.999244},{"c":13.03,"h":13.045,"l":13.01,"n":1019,"o":13.03,"t":"2026-10-05T17:45:00Z","v":146540,"vw":13.028135},{"c":12.975,"h":13.04,"l":12.97,"n":1242,"o":13.025,"t":"2026-10-05T18:00:00Z","v":191685,"vw":13.004548},{"c":12.9799,"h":12.98,"l":12.93,"n":1415,"o":12.975,"t":"2026-10-05T18:15:00Z","v":251381,"vw":12.951478},{"c":12.965,"h":12.98,"l":12.9423,"n":1188,"o":12.975,"t":"2026-10-05T18:30:00Z","v":196075,"vw":12.959287},{"c":13.055,"h":13.07,"l":12.965,"n":1759,"o":12.965,"t":"2026-10-05T18:45:00Z","v":1390418,"vw":13.046009},{"c":13.065,"h":13.075,"l":13.05,"n":1057,"o":13.06,"t":"2026-10-05T19:00:00Z","v":160475,"vw":13.059249},{"c":13.005,"h":13.07,"l":12.99,"n":1456,"o":13.0658,"t":"2026-10-05T19:15:00Z","v":238791,"vw":13.025978},{"c":13.025,"h":13.03,"l":12.97,"n":1366,"o":13.01,"t":"2026-10-05T19:30:00Z","v":152127,"vw":12.997439},{"c":12.99,"h":13.02,"l":12.95,"n":3919,"o":13.02,"t":"2026-10-05T19:45:00Z","v":664529,"vw":12.995959},{"c":13.01,"h":13.05,"l":12.98,"n":47,"o":12.98,"t":"2026-10-05T20:00:00Z","v":1193669,"vw":12.98007},{"c":13.015,"h":13.015,"l":13.01,"n":8,"o":13.01,"t":"2026-10-05T20:15:00Z","v":1610,"vw":13.010667},{"c":13.03,"h":13.03,"l":13.03,"n":2,"o":13.03,"t":"2026-10-05T20:45:00Z","v":497,"vw":13.03},{"c":13.03,"h":13.03,"l":13.03,"n":2,"o":13.03,"t":"2026-10-05T21:45:00Z","v":176,"vw":13.03},{"c":13.0077,"h":13.0077,"l":13.0077,"n":2,"o":13.0077,"t":"2026-10-05T22:45:00Z","v":3400,"vw":13.0077},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-05T23:00:00Z","v":480,"vw":13},{"c":13.0423,"h":13.0423,"l":13.0423,"n":1,"o":13.0423,"t":"2026-10-05T23:45:00Z","v":100,"vw":13.0423},{"c":13,"h":13.1,"l":13,"n":5,"o":13.1,"t":"2026-10-06T08:00:00Z","v":1389,"vw":13.020543},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-06T08:15:00Z","v":320,"vw":13},{"c":13.05,"h":13.0643,"l":13.05,"n":3,"o":13.0643,"t":"2026-10-06T09:30:00Z","v":1000,"vw":13.05715},{"c":13.06,"h":13.06,"l":13,"n":2,"o":13,"t":"2026-10-06T09:45:00Z","v":1116,"vw":13.010753},{"c":13,"h":13.03,"l":13,"n":6,"o":13.01,"t":"2026-10-06T11:00:00Z","v":952,"vw":13.024726},{"c":13.06,"h":13.06,"l":13.06,"n":1,"o":13.06,"t":"2026-10-06T12:00:00Z","v":690,"vw":13.06},{"c":13.02,"h":13.0803,"l":13.02,"n":10,"o":13.07,"t":"2026-10-06T12:15:00Z","v":2169,"vw":13.072644},{"c":13.02,"h":13.09,"l":13.02,"n":29,"o":13.09,"t":"2026-10-06T12:45:00Z","v":2791,"vw":13.024423},{"c":13.08,"h":13.08,"l":13.06,"n":4,"o":13.06,"t":"2026-10-06T13:00:00Z","v":2581,"vw":13.077598},{"c":13,"h":13.05,"l":13,"n":10,"o":13.05,"t":"2026-10-06T13:15:00Z","v":4556,"vw":13.014288},{"c":12.98,"h":13.1,"l":12.975,"n":1167,"o":13.06,"t":"2026-10-06T13:30:00Z","v":350833,"vw":13.046094},{"c":12.885,"h":12.995,"l":12.87,"n":1388,"o":12.9793,"t":"2026-10-06T13:45:00Z","v":264755,"vw":12.941068},{"c":12.95,"h":12.9878,"l":12.89,"n":747,"o":12.89,"t":"2026-10-06T14:00:00Z","v":114155,"vw":12.951089},{"c":12.915,"h":12.955,"l":12.9,"n":751,"o":12.95,"t":"2026-10-06T14:15:00Z","v":116553,"vw":12.92864},{"c":12.925,"h":12.96,"l":12.905,"n":800,"o":12.92,"t":"2026-10-06T14:30:00Z","v":127689,"vw":12.933597},{"c":12.985,"h":12.9876,"l":12.92,"n":665,"o":12.923,"t":"2026-10-06T14:45:00Z","v":94534,"vw":12.956473},{"c":12.995,"h":13.015,"l":12.951,"n":724,"o":12.99,"t":"2026-10-06T15:00:00Z","v":101166,"vw":12.986748},{"c":12.998,"h":13.015,"l":12.97,"n":533,"o":12.995,"t":"2026-10-06T15:15:00Z","v":83949,"vw":12.994415},{"c":12.9682,"h":12.995,"l":12.9599,"n":636,"o":12.99,"t":"2026-10-06T15:30:00Z","v":152724,"vw":12.972292},{"c":12.955,"h":12.97,"l":12.935,"n":621,"o":12.965,"t":"2026-10-06T15:45:00Z","v":149282,"vw":12.952823},{"c":12.985,"h":12.99,"l":12.945,"n":531,"o":12.95,"t":"2026-10-06T16:00:00Z","v":111511,"vw":12.962134},{"c":12.925,"h":12.985,"l":12.925,"n":711,"o":12.985,"t":"2026-10-06T16:15:00Z","v":99899,"vw":12.95273},{"c":12.925,"h":12.955,"l":12.905,"n":1048,"o":12.92,"t":"2026-10-06T16:30:00Z","v":245408,"vw":12.933248},{"c":12.895,"h":12.92,"l":12.89,"n":755,"o":12.92,"t":"2026-10-06T16:45:00Z","v":102275,"vw":12.911132},{"c":12.85,"h":12.9,"l":12.84,"n":904,"o":12.895,"t":"2026-10-06T17:00:00Z","v":162232,"vw":12.866407},{"c":12.8293,"h":12.855,"l":12.81,"n":866,"o":12.855,"t":"2026-10-06T17:15:00Z","v":153153,"vw":12.828997},{"c":12.86,"h":12.8678,"l":12.82,"n":1158,"o":12.825,"t":"2026-10-06T17:30:00Z","v":267238,"vw":12.838937},{"c":12.875,"h":12.89,"l":12.85,"n":780,"o":12.85,"t":"2026-10-06T17:45:00Z","v":142074,"vw":12.862427},{"c":12.85,"h":12.88,"l":12.8409,"n":690,"o":12.875,"t":"2026-10-06T18:00:00Z","v":139051,"vw":12.863199},{"c":12.8,"h":12.845,"l":12.77,"n":1158,"o":12.84,"t":"2026-10-06T18:15:00Z","v":205397,"vw":12.795388},{"c":12.805,"h":12.825,"l":12.8,"n":910,"o":12.805,"t":"2026-10-06T18:30:00Z","v":139747,"vw":12.810833},{"c":12.86,"h":12.865,"l":12.78,"n":925,"o":12.8,"t":"2026-10-06T18:45:00Z","v":200266,"vw":12.816887},{"c":12.899,"h":12.915,"l":12.855,"n":1021,"o":12.855,"t":"2026-10-06T19:00:00Z","v":187696,"vw":12.886894},{"c":12.885,"h":12.92,"l":12.87,"n":1066,"o":12.895,"t":"2026-10-06T19:15:00Z","v":199557,"vw":12.89825},{"c":12.92,"h":12.939,"l":12.88,"n":1106,"o":12.88,"t":"2026-10-06T19:30:00Z","v":156491,"vw":12.907953},{"c":12.92,"h":12.94,"l":12.88,"n":3667,"o":12.91,"t":"2026-10-06T19:45:00Z","v":578068,"vw":12.913861},{"c":12.93,"h":12.93,"l":12.93,"n":42,"o":12.93,"t":"2026-10-06T20:00:00Z","v":1503381,"vw":12.93},{"c":12.95,"h":13,"l":12.95,"n":4,"o":12.986,"t":"2026-10-06T20:15:00Z","v":715,"vw":12.977775},{"c":12.94,"h":12.95,"l":12.94,"n":6,"o":12.95,"t":"2026-10-06T21:00:00Z","v":600,"vw":12.94823},{"c":12.9985,"h":12.9985,"l":12.9985,"n":1,"o":12.9985,"t":"2026-10-06T22:15:00Z","v":200,"vw":12.9985},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-06T23:30:00Z","v":500,"vw":13},{"c":13,"h":13,"l":12.97,"n":3,"o":12.97,"t":"2026-10-06T23:45:00Z","v":700,"vw":12.974329},{"c":13,"h":13,"l":13,"n":2,"o":13,"t":"2026-10-07T08:00:00Z","v":203,"vw":13},{"c":12.8478,"h":12.86,"l":12.8478,"n":3,"o":12.86,"t":"2026-10-07T09:00:00Z","v":310,"vw":12.854078},{"c":12.8,"h":12.86,"l":12.8,"n":31,"o":12.86,"t":"2026-10-07T10:30:00Z","v":5000,"vw":12.823339},{"c":12.83,"h":12.94,"l":12.83,"n":11,"o":12.94,"t":"2026-10-07T11:00:00Z","v":2650,"vw":12.857528},{"c":13,"h":13,"l":12.78,"n":2,"o":12.78,"t":"2026-10-07T11:30:00Z","v":300,"vw":12.853333},{"c":12.81,"h":12.86,"l":12.81,"n":14,"o":12.86,"t":"2026-10-07T12:15:00Z","v":7333,"vw":12.845405},{"c":12.84,"h":12.9,"l":12.84,"n":12,"o":12.9,"t":"2026-10-07T12:30:00Z","v":11095,"vw":12.842181},{"c":12.97,"h":12.97,"l":12.83,"n":7,"o":12.84,"t":"2026-10-07T12:45:00Z","v":511,"vw":12.87},{"c":12.84,"h":12.84,"l":12.84,"n":1,"o":12.84,"t":"2026-10-07T13:00:00Z","v":100,"vw":12.84},{"c":12.85,"h":12.9099,"l":12.85,"n":9,"o":12.87,"t":"2026-10-07T13:15:00Z","v":2530,"vw":12.882801},{"c":12.78,"h":12.87,"l":12.72,"n":1617,"o":12.85,"t":"2026-10-07T13:30:00Z","v":385237,"vw":12.802504},{"c":12.75,"h":12.81,"l":12.72,"n":1258,"o":12.775,"t":"2026-10-07T13:45:00Z","v":242211,"vw":12.755107},{"c":12.795,"h":12.8176,"l":12.748,"n":1262,"o":12.75,"t":"2026-10-07T14:00:00Z","v":147026,"vw":12.786131},{"c":12.78,"h":12.82,"l":12.78,"n":962,"o":12.805,"t":"2026-10-07T14:15:00Z","v":144529,"vw":12.802673},{"c":12.735,"h":12.81,"l":12.73,"n":925,"o":12.775,"t":"2026-10-07T14:30:00Z","v":173424,"vw":12.774834},{"c":12.675,"h":12.745,"l":12.665,"n":1695,"o":12.74,"t":"2026-10-07T14:45:00Z","v":630287,"vw":12.688382},{"c":12.66,"h":12.685,"l":12.64,"n":1401,"o":12.68,"t":"2026-10-07T15:00:00Z","v":353228,"vw":12.661398},{"c":12.615,"h":12.66,"l":12.61,"n":1185,"o":12.655,"t":"2026-10-07T15:15:00Z","v":229231,"vw":12.622848},{"c":12.625,"h":12.67,"l":12.61,"n":1140,"o":12.615,"t":"2026-10-07T15:30:00Z","v":233823,"vw":12.636565},{"c":12.59,"h":12.64,"l":12.59,"n":1060,"o":12.625,"t":"2026-10-07T15:45:00Z","v":163012,"vw":12.62034},{"c":12.6,"h":12.615,"l":12.585,"n":952,"o":12.59,"t":"2026-10-07T16:00:00Z","v":182239,"vw":12.597769},{"c":12.64,"h":12.645,"l":12.6,"n":801,"o":12.6,"t":"2026-10-07T16:15:00Z","v":159644,"vw":12.628347},{"c":12.62,"h":12.64,"l":12.605,"n":967,"o":12.635,"t":"2026-10-07T16:30:00Z","v":209271,"vw":12.619603},{"c":12.62,"h":12.6399,"l":12.605,"n":713,"o":12.62,"t":"2026-10-07T16:45:00Z","v":100189,"vw":12.619718},{"c":12.71,"h":12.7199,"l":12.61,"n":1347,"o":12.615,"t":"2026-10-07T17:00:00Z","v":372274,"vw":12.684422},{"c":12.71,"h":12.735,"l":12.69,"n":1144,"o":12.715,"t":"2026-10-07T17:15:00Z","v":176058,"vw":12.70756},{"c":12.72,"h":12.73,"l":12.67,"n":1228,"o":12.71,"t":"2026-10-07T17:30:00Z","v":386168,"vw":12.693084},{"c":12.6799,"h":12.72,"l":12.67,"n":697,"o":12.715,"t":"2026-10-07T17:45:00Z","v":134749,"vw":12.696661},{"c":12.666,"h":12.69,"l":12.64,"n":1337,"o":12.67,"t":"2026-10-07T18:00:00Z","v":198699,"vw":12.660607},{"c":12.68,"h":12.695,"l":12.6508,"n":876,"o":12.669,"t":"2026-10-07T18:15:00Z","v":123061,"vw":12.672817},{"c":12.715,"h":12.715,"l":12.68,"n":714,"o":12.68,"t":"2026-10-07T18:30:00Z","v":106696,"vw":12.699108},{"c":12.735,"h":12.74,"l":12.715,"n":872,"o":12.72,"t":"2026-10-07T18:45:00Z","v":141581,"vw":12.727848},{"c":12.71,"h":12.75,"l":12.69,"n":947,"o":12.735,"t":"2026-10-07T19:00:00Z","v":134142,"vw":12.71656},{"c":12.685,"h":12.72,"l":12.68,"n":1140,"o":12.72,"t":"2026-10-07T19:15:00Z","v":120029,"vw":12.700948},{"c":12.655,"h":12.6899,"l":12.65,"n":1647,"o":12.685,"t":"2026-10-07T19:30:00Z","v":204251,"vw":12.665485},{"c":12.67,"h":12.695,"l":12.64,"n":4078,"o":12.655,"t":"2026-10-07T19:45:00Z","v":924616,"vw":12.665909},{"c":12.7,"h":12.74,"l":12.66,"n":43,"o":12.66,"t":"2026-10-07T20:00:00Z","v":1024300,"vw":12.660039},{"c":12.7,"h":12.71,"l":12.7,"n":10,"o":12.71,"t":"2026-10-07T20:45:00Z","v":914,"vw":12.705031},{"c":12.714,"h":12.72,"l":12.705,"n":4,"o":12.705,"t":"2026-10-07T21:00:00Z","v":5270,"vw":12.713942},{"c":12.69,"h":12.71,"l":12.69,"n":8,"o":12.71,"t":"2026-10-07T21:15:00Z","v":2655,"vw":12.699852},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-07T21:30:00Z","v":100,"vw":12.7},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-10-07T22:00:00Z","v":1000,"vw":12.71},{"c":12.69,"h":12.69,"l":12.69,"n":1,"o":12.69,"t":"2026-10-07T22:30:00Z","v":541,"vw":12.69},{"c":12.694,"h":12.694,"l":12.69,"n":5,"o":12.69,"t":"2026-10-07T23:45:00Z","v":1063,"vw":12.692},{"c":12.6,"h":12.6,"l":12.01,"n":6,"o":12.01,"t":"2026-10-08T08:00:00Z","v":1008,"vw":12.287161},{"c":12.55,"h":12.55,"l":12.55,"n":3,"o":12.55,"t":"2026-10-08T09:45:00Z","v":500,"vw":12.55},{"c":12.62,"h":12.62,"l":12.62,"n":1,"o":12.62,"t":"2026-10-08T10:15:00Z","v":290,"vw":12.62},{"c":12.5914,"h":12.6,"l":12.5873,"n":6,"o":12.6,"t":"2026-10-08T11:00:00Z","v":1662,"vw":12.596065},{"c":12.62,"h":12.64,"l":12.62,"n":4,"o":12.64,"t":"2026-10-08T11:15:00Z","v":860,"vw":12.625814},{"c":12.6107,"h":12.6163,"l":12.6101,"n":4,"o":12.6163,"t":"2026-10-08T11:30:00Z","v":3483,"vw":12.611125},{"c":12.61,"h":12.61,"l":12.61,"n":16,"o":12.61,"t":"2026-10-08T11:45:00Z","v":3136,"vw":12.61},{"c":12.64,"h":12.65,"l":12.64,"n":4,"o":12.65,"t":"2026-10-08T12:15:00Z","v":327,"vw":12.645},{"c":12.616,"h":12.63,"l":12.616,"n":6,"o":12.63,"t":"2026-10-08T12:45:00Z","v":654,"vw":12.62241},{"c":12.624,"h":12.624,"l":12.624,"n":1,"o":12.624,"t":"2026-10-08T13:00:00Z","v":5840,"vw":12.624},{"c":12.6,"h":12.62,"l":12.6,"n":15,"o":12.62,"t":"2026-10-08T13:15:00Z","v":2592,"vw":12.60644},{"c":12.7203,"h":12.735,"l":12.62,"n":635,"o":12.62,"t":"2026-10-08T13:30:00Z","v":201206,"vw":12.666019},{"c":12.655,"h":12.7794,"l":12.65,"n":852,"o":12.73,"t":"2026-10-08T13:45:00Z","v":163358,"vw":12.710237},{"c":12.555,"h":12.675,"l":12.55,"n":1175,"o":12.66,"t":"2026-10-08T14:00:00Z","v":163775,"vw":12.612262},{"c":12.545,"h":12.58,"l":12.545,"n":1187,"o":12.555,"t":"2026-10-08T14:15:00Z","v":214676,"vw":12.558837},{"c":12.515,"h":12.555,"l":12.51,"n":947,"o":12.55,"t":"2026-10-08T14:30:00Z","v":139261,"vw":12.541833},{"c":12.465,"h":12.525,"l":12.4624,"n":1226,"o":12.5199,"t":"2026-10-08T14:45:00Z","v":183318,"vw":12.495174},{"c":12.445,"h":12.47,"l":12.44,"n":1118,"o":12.465,"t":"2026-10-08T15:00:00Z","v":167334,"vw":12.455036},{"c":12.425,"h":12.4579,"l":12.42,"n":948,"o":12.445,"t":"2026-10-08T15:15:00Z","v":157925,"vw":12.437917},{"c":12.445,"h":12.465,"l":12.425,"n":801,"o":12.425,"t":"2026-10-08T15:30:00Z","v":126260,"vw":12.449591},{"c":12.435,"h":12.46,"l":12.42,"n":765,"o":12.445,"t":"2026-10-08T15:45:00Z","v":146595,"vw":12.442136},{"c":12.465,"h":12.4871,"l":12.43,"n":882,"o":12.44,"t":"2026-10-08T16:00:00Z","v":177419,"vw":12.45647},{"c":12.4988,"h":12.555,"l":12.465,"n":1653,"o":12.4698,"t":"2026-10-08T16:15:00Z","v":344367,"vw":12.511373},{"c":12.565,"h":12.575,"l":12.48,"n":888,"o":12.495,"t":"2026-10-08T16:30:00Z","v":307741,"vw":12.504486},{"c":12.655,"h":12.675,"l":12.5539,"n":1190,"o":12.565,"t":"2026-10-08T16:45:00Z","v":192308,"vw":12.628141},{"c":12.645,"h":12.66,"l":12.5989,"n":1002,"o":12.65,"t":"2026-10-08T17:00:00Z","v":173650,"vw":12.627277},{"c":12.665,"h":12.695,"l":12.635,"n":949,"o":12.645,"t":"2026-10-08T17:15:00Z","v":151444,"vw":12.667691},{"c":12.74,"h":12.74,"l":12.655,"n":761,"o":12.665,"t":"2026-10-08T17:30:00Z","v":126501,"vw":12.68835},{"c":12.715,"h":12.735,"l":12.68,"n":873,"o":12.735,"t":"2026-10-08T17:45:00Z","v":155127,"vw":12.698834},{"c":12.74,"h":12.76,"l":12.705,"n":1006,"o":12.715,"t":"2026-10-08T18:00:00Z","v":132628,"vw":12.738049},{"c":12.695,"h":12.745,"l":12.685,"n":997,"o":12.74,"t":"2026-10-08T18:15:00Z","v":162640,"vw":12.703374},{"c":12.71,"h":12.71,"l":12.675,"n":993,"o":12.695,"t":"2026-10-08T18:30:00Z","v":111776,"vw":12.691563},{"c":12.735,"h":12.74,"l":12.7,"n":970,"o":12.71,"t":"2026-10-08T18:45:00Z","v":100164,"vw":12.713219},{"c":12.7701,"h":12.79,"l":12.735,"n":905,"o":12.735,"t":"2026-10-08T19:00:00Z","v":105942,"vw":12.758015},{"c":12.7499,"h":12.775,"l":12.7442,"n":1074,"o":12.775,"t":"2026-10-08T19:15:00Z","v":183083,"vw":12.763382},{"c":12.765,"h":12.765,"l":12.725,"n":1599,"o":12.75,"t":"2026-10-08T19:30:00Z","v":174386,"vw":12.748286},{"c":12.74,"h":12.7775,"l":12.715,"n":4364,"o":12.765,"t":"2026-10-08T19:45:00Z","v":740917,"vw":12.741401},{"c":12.5883,"h":12.75,"l":12.5883,"n":35,"o":12.75,"t":"2026-10-08T20:00:00Z","v":2945706,"vw":12.749945},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-08T20:30:00Z","v":400,"vw":12.75},{"c":12.78,"h":12.7954,"l":12.78,"n":2,"o":12.7954,"t":"2026-10-08T21:30:00Z","v":700,"vw":12.7844},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-08T22:00:00Z","v":200,"vw":12.75},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-08T23:15:00Z","v":10000,"vw":12.8},{"c":12.83,"h":12.84,"l":12.8,"n":22,"o":12.8,"t":"2026-10-09T11:00:00Z","v":5148,"vw":12.822987},{"c":12.8,"h":12.8,"l":12.8,"n":2,"o":12.8,"t":"2026-10-09T11:15:00Z","v":220,"vw":12.8},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-09T11:30:00Z","v":2000,"vw":12.8},{"c":12.8,"h":12.8345,"l":12.8,"n":5,"o":12.8345,"t":"2026-10-09T11:45:00Z","v":4066,"vw":12.818163},{"c":12.8114,"h":12.8114,"l":12.8114,"n":17,"o":12.8114,"t":"2026-10-09T12:00:00Z","v":258,"vw":12.8114},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-10-09T12:15:00Z","v":100,"vw":12.81},{"c":12.78,"h":12.81,"l":12.78,"n":3,"o":12.81,"t":"2026-10-09T12:45:00Z","v":311,"vw":12.79951},{"c":12.76,"h":12.81,"l":12.76,"n":20,"o":12.81,"t":"2026-10-09T13:00:00Z","v":3843,"vw":12.771487},{"c":12.85,"h":12.85,"l":12.75,"n":18,"o":12.75,"t":"2026-10-09T13:15:00Z","v":1566,"vw":12.788462},{"c":12.665,"h":12.77,"l":12.57,"n":1447,"o":12.73,"t":"2026-10-09T13:30:00Z","v":335633,"vw":12.643419},{"c":12.65,"h":12.69,"l":12.62,"n":926,"o":12.67,"t":"2026-10-09T13:45:00Z","v":101241,"vw":12.657024},{"c":12.575,"h":12.655,"l":12.56,"n":1154,"o":12.645,"t":"2026-10-09T14:00:00Z","v":172533,"vw":12.602691},{"c":12.655,"h":12.655,"l":12.57,"n":1014,"o":12.57,"t":"2026-10-09T14:15:00Z","v":169480,"vw":12.610592},{"c":12.64,"h":12.665,"l":12.605,"n":1336,"o":12.6509,"t":"2026-10-09T14:30:00Z","v":245947,"vw":12.632923},{"c":12.635,"h":12.645,"l":12.61,"n":843,"o":12.635,"t":"2026-10-09T14:45:00Z","v":105586,"vw":12.630757},{"c":12.685,"h":12.685,"l":12.635,"n":733,"o":12.635,"t":"2026-10-09T15:00:00Z","v":93953,"vw":12.657055},{"c":12.655,"h":12.695,"l":12.6511,"n":625,"o":12.685,"t":"2026-10-09T15:15:00Z","v":90042,"vw":12.671681},{"c":12.64,"h":12.66,"l":12.63,"n":898,"o":12.655,"t":"2026-10-09T15:30:00Z","v":136851,"vw":12.64989},{"c":12.64,"h":12.6451,"l":12.63,"n":640,"o":12.64,"t":"2026-10-09T15:45:00Z","v":67808,"vw":12.63551},{"c":12.625,"h":12.64,"l":12.6101,"n":727,"o":12.635,"t":"2026-10-09T16:00:00Z","v":89708,"vw":12.622886},{"c":12.655,"h":12.6651,"l":12.62,"n":776,"o":12.625,"t":"2026-10-09T16:15:00Z","v":141446,"vw":12.638175},{"c":12.685,"h":12.7,"l":12.65,"n":518,"o":12.655,"t":"2026-10-09T16:30:00Z","v":74028,"vw":12.677464},{"c":12.7039,"h":12.71,"l":12.68,"n":649,"o":12.685,"t":"2026-10-09T16:45:00Z","v":86886,"vw":12.690014},{"c":12.665,"h":12.72,"l":12.661,"n":815,"o":12.7,"t":"2026-10-09T17:00:00Z","v":171285,"vw":12.692545},{"c":12.675,"h":12.6888,"l":12.66,"n":768,"o":12.665,"t":"2026-10-09T17:15:00Z","v":183803,"vw":12.669807},{"c":12.725,"h":12.735,"l":12.6727,"n":991,"o":12.6781,"t":"2026-10-09T17:30:00Z","v":182770,"vw":12.704203},{"c":12.72,"h":12.73,"l":12.7,"n":784,"o":12.725,"t":"2026-10-09T17:45:00Z","v":132767,"vw":12.716294},{"c":12.705,"h":12.73,"l":12.7,"n":828,"o":12.715,"t":"2026-10-09T18:00:00Z","v":156343,"vw":12.716331},{"c":12.73,"h":12.735,"l":12.7,"n":767,"o":12.7052,"t":"2026-10-09T18:15:00Z","v":79625,"vw":12.711757},{"c":12.715,"h":12.74,"l":12.715,"n":798,"o":12.735,"t":"2026-10-09T18:30:00Z","v":91323,"vw":12.725795},{"c":12.735,"h":12.735,"l":12.7,"n":1139,"o":12.71,"t":"2026-10-09T18:45:00Z","v":197291,"vw":12.713759},{"c":12.745,"h":12.76,"l":12.735,"n":959,"o":12.735,"t":"2026-10-09T19:00:00Z","v":151048,"vw":12.743669},{"c":12.72,"h":12.75,"l":12.715,"n":1127,"o":12.745,"t":"2026-10-09T19:15:00Z","v":163744,"vw":12.730957},{"c":12.715,"h":12.725,"l":12.685,"n":1385,"o":12.715,"t":"2026-10-09T19:30:00Z","v":169512,"vw":12.709398},{"c":12.71,"h":12.745,"l":12.69,"n":3360,"o":12.715,"t":"2026-10-09T19:45:00Z","v":500006,"vw":12.714752},{"c":12.7783,"h":12.7783,"l":12.71,"n":28,"o":12.71,"t":"2026-10-09T20:00:00Z","v":491937,"vw":12.71022},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-09T22:15:00Z","v":150,"vw":12.7},{"c":12.79,"h":12.79,"l":12.79,"n":3,"o":12.79,"t":"2026-10-12T08:00:00Z","v":235,"vw":12.79},{"c":12.71,"h":12.71,"l":12.71,"n":36,"o":12.71,"t":"2026-10-12T11:00:00Z","v":3265,"vw":12.71},{"c":12.7024,"h":12.705,"l":12.7024,"n":3,"o":12.705,"t":"2026-10-12T12:15:00Z","v":351,"vw":12.703514},{"c":12.7,"h":12.7615,"l":12.7,"n":5,"o":12.74,"t":"2026-10-12T13:00:00Z","v":2213,"vw":12.7392},{"c":12.7,"h":12.7,"l":12.69,"n":17,"o":12.7,"t":"2026-10-12T13:15:00Z","v":11140,"vw":12.699589},{"c":12.545,"h":12.74,"l":12.525,"n":905,"o":12.73,"t":"2026-10-12T13:30:00Z","v":206184,"vw":12.625578},{"c":12.505,"h":12.56,"l":12.5,"n":993,"o":12.5467,"t":"2026-10-12T13:45:00Z","v":201492,"vw":12.532184},{"c":12.62,"h":12.635,"l":12.48,"n":1188,"o":12.505,"t":"2026-10-12T14:00:00Z","v":161970,"vw":12.549935},{"c":12.6,"h":12.6288,"l":12.59,"n":933,"o":12.6202,"t":"2026-10-12T14:15:00Z","v":104133,"vw":12.604413},{"c":12.585,"h":12.61,"l":12.57,"n":860,"o":12.605,"t":"2026-10-12T14:30:00Z","v":138076,"vw":12.590213},{"c":12.615,"h":12.645,"l":12.58,"n":758,"o":12.585,"t":"2026-10-12T14:45:00Z","v":127919,"vw":12.612423},{"c":12.605,"h":12.63,"l":12.59,"n":775,"o":12.615,"t":"2026-10-12T15:00:00Z","v":91885,"vw":12.608298},{"c":12.6169,"h":12.625,"l":12.6,"n":646,"o":12.61,"t":"2026-10-12T15:15:00Z","v":84627,"vw":12.610074},{"c":12.6413,"h":12.66,"l":12.611,"n":779,"o":12.62,"t":"2026-10-12T15:30:00Z","v":100780,"vw":12.639553},{"c":12.605,"h":12.65,"l":12.605,"n":647,"o":12.645,"t":"2026-10-12T15:45:00Z","v":87720,"vw":12.627775},{"c":12.6246,"h":12.64,"l":12.601,"n":626,"o":12.605,"t":"2026-10-12T16:00:00Z","v":78384,"vw":12.62458},{"c":12.615,"h":12.64,"l":12.61,"n":645,"o":12.625,"t":"2026-10-12T16:15:00Z","v":66574,"vw":12.626913},{"c":12.595,"h":12.63,"l":12.595,"n":578,"o":12.62,"t":"2026-10-12T16:30:00Z","v":54940,"vw":12.61944},{"c":12.5601,"h":12.595,"l":12.56,"n":734,"o":12.595,"t":"2026-10-12T16:45:00Z","v":80329,"vw":12.579677},{"c":12.585,"h":12.59,"l":12.56,"n":687,"o":12.565,"t":"2026-10-12T17:00:00Z","v":61780,"vw":12.571874},{"c":12.575,"h":12.595,"l":12.57,"n":1053,"o":12.5815,"t":"2026-10-12T17:15:00Z","v":172846,"vw":12.580475},{"c":12.555,"h":12.575,"l":12.5439,"n":697,"o":12.575,"t":"2026-10-12T17:30:00Z","v":102771,"vw":12.556999},{"c":12.585,"h":12.595,"l":12.5523,"n":675,"o":12.555,"t":"2026-10-12T17:45:00Z","v":69867,"vw":12.577842},{"c":12.58,"h":12.595,"l":12.5748,"n":738,"o":12.585,"t":"2026-10-12T18:00:00Z","v":74605,"vw":12.583255},{"c":12.56,"h":12.5872,"l":12.56,"n":708,"o":12.5799,"t":"2026-10-12T18:15:00Z","v":101823,"vw":12.57324},{"c":12.585,"h":12.605,"l":12.56,"n":957,"o":12.562,"t":"2026-10-12T18:30:00Z","v":169458,"vw":12.574705},{"c":12.59,"h":12.59,"l":12.57,"n":706,"o":12.5852,"t":"2026-10-12T18:45:00Z","v":85519,"vw":12.582045},{"c":12.58,"h":12.6152,"l":12.58,"n":1133,"o":12.59,"t":"2026-10-12T19:00:00Z","v":156196,"vw":12.596745},{"c":12.58,"h":12.6,"l":12.5739,"n":1083,"o":12.58,"t":"2026-10-12T19:15:00Z","v":146405,"vw":12.583253},{"c":12.535,"h":12.58,"l":12.51,"n":1652,"o":12.575,"t":"2026-10-12T19:30:00Z","v":284695,"vw":12.540963},{"c":12.52,"h":12.56,"l":12.52,"n":4397,"o":12.535,"t":"2026-10-12T19:45:00Z","v":991282,"vw":12.538043},{"c":12.55,"h":12.64,"l":12.52,"n":81,"o":12.52,"t":"2026-10-12T20:00:00Z","v":761881,"vw":12.52055},{"c":12.58,"h":12.58,"l":12.58,"n":2,"o":12.58,"t":"2026-10-12T20:15:00Z","v":250,"vw":12.58},{"c":12.58,"h":12.58,"l":12.58,"n":2,"o":12.58,"t":"2026-10-12T20:30:00Z","v":600,"vw":12.58},{"c":12.55,"h":12.565,"l":12.55,"n":9,"o":12.565,"t":"2026-10-12T20:45:00Z","v":3683,"vw":12.556944},{"c":12.57,"h":12.57,"l":12.57,"n":6,"o":12.57,"t":"2026-10-12T21:00:00Z","v":673,"vw":12.57},{"c":12.55,"h":12.5681,"l":12.55,"n":2,"o":12.5681,"t":"2026-10-12T21:45:00Z","v":900,"vw":12.558044},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-13T10:30:00Z","v":2000,"vw":12.6},{"c":12.5115,"h":12.54,"l":12.5115,"n":2,"o":12.54,"t":"2026-10-13T11:00:00Z","v":2200,"vw":12.533523},{"c":12.55,"h":12.6,"l":12.55,"n":2,"o":12.6,"t":"2026-10-13T11:45:00Z","v":1199,"vw":12.558299},{"c":12.6499,"h":12.6499,"l":12.6499,"n":1,"o":12.6499,"t":"2026-10-13T12:00:00Z","v":15688,"vw":12.6499},{"c":12.65,"h":12.65,"l":12.65,"n":3,"o":12.65,"t":"2026-10-13T12:15:00Z","v":181,"vw":12.65},{"c":12.64,"h":12.6499,"l":12.6282,"n":6,"o":12.6499,"t":"2026-10-13T12:30:00Z","v":24575,"vw":12.645732},{"c":12.67,"h":12.67,"l":12.63,"n":12,"o":12.64,"t":"2026-10-13T13:00:00Z","v":20910,"vw":12.642941},{"c":12.665,"h":12.82,"l":12.66,"n":908,"o":12.68,"t":"2026-10-13T13:30:00Z","v":324358,"vw":12.733754},{"c":12.5077,"h":12.69,"l":12.495,"n":818,"o":12.68,"t":"2026-10-13T13:45:00Z","v":136740,"vw":12.605937},{"c":12.51,"h":12.54,"l":12.425,"n":1774,"o":12.5,"t":"2026-10-13T14:00:00Z","v":416545,"vw":12.479462},{"c":12.485,"h":12.506,"l":12.47,"n":616,"o":12.5,"t":"2026-10-13T14:15:00Z","v":86720,"vw":12.485938},{"c":12.4722,"h":12.4985,"l":12.45,"n":708,"o":12.49,"t":"2026-10-13T14:30:00Z","v":77133,"vw":12.469395},{"c":12.465,"h":12.47,"l":12.42,"n":703,"o":12.47,"t":"2026-10-13T14:45:00Z","v":102536,"vw":12.444223},{"c":12.48,"h":12.51,"l":12.4601,"n":657,"o":12.465,"t":"2026-10-13T15:00:00Z","v":65040,"vw":12.490946},{"c":12.51,"h":12.515,"l":12.4708,"n":834,"o":12.475,"t":"2026-10-13T15:15:00Z","v":81002,"vw":12.494473},{"c":12.505,"h":12.5311,"l":12.495,"n":748,"o":12.505,"t":"2026-10-13T15:30:00Z","v":75511,"vw":12.514761},{"c":12.495,"h":12.51,"l":12.49,"n":693,"o":12.505,"t":"2026-10-13T15:45:00Z","v":63600,"vw":12.496767},{"c":12.4924,"h":12.5091,"l":12.48,"n":684,"o":12.495,"t":"2026-10-13T16:00:00Z","v":68015,"vw":12.488363},{"c":12.462,"h":12.5,"l":12.46,"n":1184,"o":12.4926,"t":"2026-10-13T16:15:00Z","v":180034,"vw":12.474483},{"c":12.415,"h":12.47,"l":12.41,"n":1005,"o":12.4628,"t":"2026-10-13T16:30:00Z","v":262975,"vw":12.431609},{"c":12.4164,"h":12.44,"l":12.41,"n":626,"o":12.415,"t":"2026-10-13T16:45:00Z","v":183993,"vw":12.422919},{"c":12.445,"h":12.465,"l":12.39,"n":1930,"o":12.41,"t":"2026-10-13T17:00:00Z","v":789638,"vw":12.407868},{"c":12.415,"h":12.455,"l":12.405,"n":877,"o":12.445,"t":"2026-10-13T17:15:00Z","v":153874,"vw":12.429833},{"c":12.4,"h":12.43,"l":12.395,"n":1163,"o":12.415,"t":"2026-10-13T17:30:00Z","v":343536,"vw":12.406887},{"c":12.36,"h":12.41,"l":12.34,"n":1216,"o":12.405,"t":"2026-10-13T17:45:00Z","v":302645,"vw":12.381935},{"c":12.425,"h":12.45,"l":12.355,"n":1113,"o":12.36,"t":"2026-10-13T18:00:00Z","v":200811,"vw":12.415487},{"c":12.44,"h":12.45,"l":12.42,"n":898,"o":12.425,"t":"2026-10-13T18:15:00Z","v":128388,"vw":12.435565},{"c":12.455,"h":12.47,"l":12.435,"n":755,"o":12.44,"t":"2026-10-13T18:30:00Z","v":72311,"vw":12.449188},{"c":12.4897,"h":12.495,"l":12.4412,"n":806,"o":12.455,"t":"2026-10-13T18:45:00Z","v":105867,"vw":12.469072},{"c":12.495,"h":12.515,"l":12.47,"n":808,"o":12.49,"t":"2026-10-13T19:00:00Z","v":148077,"vw":12.49492},{"c":12.515,"h":12.515,"l":12.47,"n":1133,"o":12.49,"t":"2026-10-13T19:15:00Z","v":165934,"vw":12.493363},{"c":12.515,"h":12.535,"l":12.48,"n":1531,"o":12.52,"t":"2026-10-13T19:30:00Z","v":202547,"vw":12.510585},{"c":12.475,"h":12.53,"l":12.47,"n":4304,"o":12.5145,"t":"2026-10-13T19:45:00Z","v":680119,"vw":12.502642},{"c":12.65,"h":12.65,"l":12.48,"n":35,"o":12.48,"t":"2026-10-13T20:00:00Z","v":975216,"vw":12.499005},{"c":12.578,"h":12.5942,"l":12.578,"n":5,"o":12.5942,"t":"2026-10-13T20:15:00Z","v":917,"vw":12.588705},{"c":12.52,"h":12.5262,"l":12.52,"n":2,"o":12.5262,"t":"2026-10-13T23:00:00Z","v":514,"vw":12.524222},{"c":12.5,"h":12.53,"l":12.5,"n":13,"o":12.53,"t":"2026-10-13T23:45:00Z","v":1279,"vw":12.52},{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-10-14T12:15:00Z","v":219,"vw":12.52},{"c":12.42,"h":12.42,"l":12.41,"n":4,"o":12.41,"t":"2026-10-14T12:30:00Z","v":364,"vw":12.416192},{"c":12.36,"h":12.4,"l":12.36,"n":19,"o":12.4,"t":"2026-10-14T12:45:00Z","v":3823,"vw":12.373669},{"c":12.33,"h":12.37,"l":12.33,"n":67,"o":12.3516,"t":"2026-10-14T13:00:00Z","v":22441,"vw":12.351791},{"c":12.33,"h":12.48,"l":12.33,"n":16,"o":12.3423,"t":"2026-10-14T13:15:00Z","v":11971,"vw":12.358441},{"c":12.29,"h":12.44,"l":12.2723,"n":1307,"o":12.37,"t":"2026-10-14T13:30:00Z","v":293938,"vw":12.346041},{"c":12.345,"h":12.355,"l":12.2767,"n":1132,"o":12.28,"t":"2026-10-14T13:45:00Z","v":186240,"vw":12.320675},{"c":12.351,"h":12.375,"l":12.31,"n":1218,"o":12.345,"t":"2026-10-14T14:00:00Z","v":217377,"vw":12.334847},{"c":12.365,"h":12.375,"l":12.3312,"n":999,"o":12.3511,"t":"2026-10-14T14:15:00Z","v":173542,"vw":12.357994},{"c":12.46,"h":12.47,"l":12.37,"n":907,"o":12.37,"t":"2026-10-14T14:30:00Z","v":175468,"vw":12.425847},{"c":12.425,"h":12.465,"l":12.425,"n":714,"o":12.46,"t":"2026-10-14T14:45:00Z","v":167814,"vw":12.443641},{"c":12.42,"h":12.435,"l":12.4,"n":737,"o":12.425,"t":"2026-10-14T15:00:00Z","v":123983,"vw":12.418854},{"c":12.46,"h":12.46,"l":12.425,"n":545,"o":12.425,"t":"2026-10-14T15:15:00Z","v":110215,"vw":12.445108},{"c":12.4546,"h":12.495,"l":12.45,"n":833,"o":12.455,"t":"2026-10-14T15:30:00Z","v":133786,"vw":12.472747},{"c":12.465,"h":12.4798,"l":12.45,"n":548,"o":12.46,"t":"2026-10-14T15:45:00Z","v":137618,"vw":12.458986},{"c":12.46,"h":12.47,"l":12.44,"n":644,"o":12.47,"t":"2026-10-14T16:00:00Z","v":142696,"vw":12.45378},{"c":12.455,"h":12.47,"l":12.42,"n":636,"o":12.4501,"t":"2026-10-14T16:15:00Z","v":79738,"vw":12.448727},{"c":12.435,"h":12.46,"l":12.43,"n":520,"o":12.45,"t":"2026-10-14T16:30:00Z","v":70719,"vw":12.446047},{"c":12.405,"h":12.435,"l":12.4,"n":591,"o":12.435,"t":"2026-10-14T16:45:00Z","v":101245,"vw":12.415632},{"c":12.425,"h":12.435,"l":12.39,"n":607,"o":12.405,"t":"2026-10-14T17:00:00Z","v":101918,"vw":12.415018},{"c":12.395,"h":12.435,"l":12.39,"n":695,"o":12.42,"t":"2026-10-14T17:15:00Z","v":165003,"vw":12.41461},{"c":12.355,"h":12.4,"l":12.335,"n":836,"o":12.39,"t":"2026-10-14T17:30:00Z","v":194485,"vw":12.368466},{"c":12.34,"h":12.355,"l":12.32,"n":839,"o":12.355,"t":"2026-10-14T17:45:00Z","v":146421,"vw":12.335623},{"c":12.345,"h":12.37,"l":12.33,"n":729,"o":12.345,"t":"2026-10-14T18:00:00Z","v":117130,"vw":12.347926},{"c":12.355,"h":12.355,"l":12.32,"n":686,"o":12.345,"t":"2026-10-14T18:15:00Z","v":129992,"vw":12.340704},{"c":12.325,"h":12.35,"l":12.32,"n":608,"o":12.35,"t":"2026-10-14T18:30:00Z","v":94475,"vw":12.337694},{"c":12.37,"h":12.37,"l":12.315,"n":777,"o":12.325,"t":"2026-10-14T18:45:00Z","v":144422,"vw":12.34051},{"c":12.385,"h":12.41,"l":12.37,"n":1085,"o":12.37,"t":"2026-10-14T19:00:00Z","v":243644,"vw":12.394276},{"c":12.375,"h":12.425,"l":12.365,"n":1301,"o":12.385,"t":"2026-10-14T19:15:00Z","v":226941,"vw":12.400224},{"c":12.405,"h":12.41,"l":12.375,"n":1321,"o":12.375,"t":"2026-10-14T19:30:00Z","v":218403,"vw":12.390889},{"c":12.38,"h":12.4,"l":12.34,"n":4124,"o":12.4,"t":"2026-10-14T19:45:00Z","v":830184,"vw":12.366325},{"c":12.38,"h":12.38,"l":12.38,"n":34,"o":12.38,"t":"2026-10-14T20:00:00Z","v":669644,"vw":12.38},{"c":12.4141,"h":12.4141,"l":12.4141,"n":1,"o":12.4141,"t":"2026-10-14T21:30:00Z","v":200,"vw":12.4141},{"c":12.38,"h":12.4025,"l":12.38,"n":2,"o":12.4025,"t":"2026-10-14T21:45:00Z","v":52488,"vw":12.380086},{"c":12.36,"h":12.36,"l":12.36,"n":1,"o":12.36,"t":"2026-10-14T22:30:00Z","v":641,"vw":12.36},{"c":12.5,"h":12.5,"l":12.45,"n":16,"o":12.45,"t":"2026-10-15T11:00:00Z","v":3263,"vw":12.494239},{"c":12.53,"h":12.53,"l":12.514,"n":14,"o":12.514,"t":"2026-10-15T11:15:00Z","v":9024,"vw":12.517381},{"c":12.45,"h":12.52,"l":12.45,"n":6,"o":12.52,"t":"2026-10-15T11:30:00Z","v":2120,"vw":12.506807},{"c":12.4661,"h":12.5,"l":12.4661,"n":8,"o":12.47,"t":"2026-10-15T11:45:00Z","v":810,"vw":12.484115},{"c":12.46,"h":12.46,"l":12.46,"n":7,"o":12.46,"t":"2026-10-15T12:00:00Z","v":902,"vw":12.46},{"c":12.48,"h":12.48,"l":12.48,"n":1,"o":12.48,"t":"2026-10-15T12:15:00Z","v":135,"vw":12.48},{"c":12.54,"h":12.55,"l":12.48,"n":35,"o":12.48,"t":"2026-10-15T12:30:00Z","v":14839,"vw":12.527915},{"c":12.53,"h":12.53,"l":12.53,"n":1,"o":12.53,"t":"2026-10-15T12:45:00Z","v":200,"vw":12.53},{"c":12.68,"h":12.68,"l":12.45,"n":69,"o":12.45,"t":"2026-10-15T13:15:00Z","v":18944,"vw":12.613979},{"c":12.63,"h":12.75,"l":12.59,"n":1590,"o":12.61,"t":"2026-10-15T13:30:00Z","v":718096,"vw":12.647771},{"c":12.7703,"h":12.815,"l":12.62,"n":1928,"o":12.625,"t":"2026-10-15T13:45:00Z","v":291864,"vw":12.745869},{"c":12.79,"h":12.82,"l":12.76,"n":2090,"o":12.77,"t":"2026-10-15T14:00:00Z","v":494723,"vw":12.790894},{"c":12.785,"h":12.82,"l":12.75,"n":992,"o":12.7999,"t":"2026-10-15T14:15:00Z","v":112239,"vw":12.7923},{"c":12.88,"h":12.91,"l":12.79,"n":2524,"o":12.79,"t":"2026-10-15T14:30:00Z","v":578892,"vw":12.875386},{"c":12.8747,"h":12.905,"l":12.835,"n":1608,"o":12.8755,"t":"2026-10-15T14:45:00Z","v":348529,"vw":12.875269},{"c":12.875,"h":12.91,"l":12.865,"n":1438,"o":12.875,"t":"2026-10-15T15:00:00Z","v":283107,"vw":12.882972},{"c":12.88,"h":12.89,"l":12.835,"n":1014,"o":12.87,"t":"2026-10-15T15:15:00Z","v":166443,"vw":12.858363},{"c":12.815,"h":12.885,"l":12.805,"n":1074,"o":12.875,"t":"2026-10-15T15:30:00Z","v":175597,"vw":12.857492},{"c":12.785,"h":12.83,"l":12.78,"n":840,"o":12.82,"t":"2026-10-15T15:45:00Z","v":116351,"vw":12.814796},{"c":12.755,"h":12.79,"l":12.72,"n":1234,"o":12.78,"t":"2026-10-15T16:00:00Z","v":183777,"vw":12.756536},{"c":12.81,"h":12.81,"l":12.75,"n":959,"o":12.755,"t":"2026-10-15T16:15:00Z","v":93672,"vw":12.779849},{"c":12.82,"h":12.84,"l":12.8,"n":855,"o":12.815,"t":"2026-10-15T16:30:00Z","v":112434,"vw":12.816678},{"c":12.83,"h":12.84,"l":12.8188,"n":805,"o":12.825,"t":"2026-10-15T16:45:00Z","v":87143,"vw":12.827381},{"c":12.84,"h":12.865,"l":12.825,"n":939,"o":12.835,"t":"2026-10-15T17:00:00Z","v":134033,"vw":12.840479},{"c":12.7602,"h":12.85,"l":12.76,"n":939,"o":12.845,"t":"2026-10-15T17:15:00Z","v":235082,"vw":12.802943},{"c":12.755,"h":12.77,"l":12.73,"n":1138,"o":12.76,"t":"2026-10-15T17:30:00Z","v":220113,"vw":12.753027},{"c":12.755,"h":12.76,"l":12.74,"n":1048,"o":12.7575,"t":"2026-10-15T17:45:00Z","v":148427,"vw":12.750079},{"c":12.72,"h":12.77,"l":12.72,"n":1013,"o":12.75,"t":"2026-10-15T18:00:00Z","v":168261,"vw":12.75284},{"c":12.72,"h":12.745,"l":12.7,"n":1243,"o":12.725,"t":"2026-10-15T18:15:00Z","v":214542,"vw":12.723159},{"c":12.71,"h":12.735,"l":12.7,"n":962,"o":12.725,"t":"2026-10-15T18:30:00Z","v":172449,"vw":12.717883},{"c":12.685,"h":12.72,"l":12.67,"n":1154,"o":12.71,"t":"2026-10-15T18:45:00Z","v":226954,"vw":12.698323},{"c":12.685,"h":12.72,"l":12.67,"n":1274,"o":12.69,"t":"2026-10-15T19:00:00Z","v":235868,"vw":12.691874},{"c":12.635,"h":12.695,"l":12.63,"n":1295,"o":12.685,"t":"2026-10-15T19:15:00Z","v":208503,"vw":12.65783},{"c":12.56,"h":12.645,"l":12.55,"n":2379,"o":12.635,"t":"2026-10-15T19:30:00Z","v":509152,"vw":12.58452},{"c":12.61,"h":12.625,"l":12.55,"n":5012,"o":12.565,"t":"2026-10-15T19:45:00Z","v":973432,"vw":12.583987},{"c":12.61,"h":12.61,"l":12.61,"n":35,"o":12.61,"t":"2026-10-15T20:00:00Z","v":554454,"vw":12.61},{"c":12.66,"h":12.66,"l":12.66,"n":3,"o":12.66,"t":"2026-10-15T20:15:00Z","v":102,"vw":12.66},{"c":12.561,"h":12.561,"l":12.561,"n":1,"o":12.561,"t":"2026-10-15T20:30:00Z","v":300,"vw":12.561},{"c":12.58,"h":12.6,"l":12.58,"n":4,"o":12.6,"t":"2026-10-15T21:00:00Z","v":1700,"vw":12.584235},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-15T22:15:00Z","v":150,"vw":12.72},{"c":12.7255,"h":12.7255,"l":12.7255,"n":4,"o":12.7255,"t":"2026-10-15T23:00:00Z","v":214,"vw":12.7255},{"c":12.7014,"h":12.7014,"l":12.7014,"n":4,"o":12.7014,"t":"2026-10-16T11:00:00Z","v":3073,"vw":12.7014},{"c":12.736,"h":12.736,"l":12.736,"n":1,"o":12.736,"t":"2026-10-16T11:45:00Z","v":300,"vw":12.736},{"c":12.67,"h":12.75,"l":12.635,"n":1374,"o":12.71,"t":"2026-10-16T13:30:00Z","v":255553,"vw":12.688729},{"c":12.645,"h":12.71,"l":12.61,"n":964,"o":12.66,"t":"2026-10-16T13:45:00Z","v":170447,"vw":12.664942},{"c":12.63,"h":12.67,"l":12.605,"n":1306,"o":12.645,"t":"2026-10-16T14:00:00Z","v":248274,"vw":12.633878},{"c":12.655,"h":12.67,"l":12.6,"n":875,"o":12.6301,"t":"2026-10-16T14:15:00Z","v":103741,"vw":12.634399},{"c":12.605,"h":12.669,"l":12.605,"n":966,"o":12.665,"t":"2026-10-16T14:30:00Z","v":90863,"vw":12.63819},{"c":12.6289,"h":12.64,"l":12.6024,"n":929,"o":12.6076,"t":"2026-10-16T14:45:00Z","v":130276,"vw":12.61855},{"c":12.665,"h":12.68,"l":12.62,"n":828,"o":12.63,"t":"2026-10-16T15:00:00Z","v":101871,"vw":12.648292},{"c":12.6226,"h":12.67,"l":12.615,"n":738,"o":12.665,"t":"2026-10-16T15:15:00Z","v":102112,"vw":12.63611},{"c":12.605,"h":12.645,"l":12.595,"n":572,"o":12.625,"t":"2026-10-16T15:30:00Z","v":63495,"vw":12.62227},{"c":12.565,"h":12.62,"l":12.56,"n":679,"o":12.61,"t":"2026-10-16T15:45:00Z","v":77081,"vw":12.583392},{"c":12.595,"h":12.61,"l":12.545,"n":758,"o":12.5603,"t":"2026-10-16T16:00:00Z","v":102820,"vw":12.582697},{"c":12.57,"h":12.605,"l":12.57,"n":707,"o":12.595,"t":"2026-10-16T16:15:00Z","v":97899,"vw":12.585047},{"c":12.54,"h":12.58,"l":12.52,"n":588,"o":12.57,"t":"2026-10-16T16:30:00Z","v":56433,"vw":12.548535},{"c":12.51,"h":12.5355,"l":12.5,"n":540,"o":12.5355,"t":"2026-10-16T16:45:00Z","v":82956,"vw":12.514139},{"c":12.49,"h":12.515,"l":12.465,"n":774,"o":12.51,"t":"2026-10-16T17:00:00Z","v":225281,"vw":12.48748},{"c":12.52,"h":12.52,"l":12.4742,"n":610,"o":12.495,"t":"2026-10-16T17:15:00Z","v":140176,"vw":12.494575},{"c":12.525,"h":12.55,"l":12.495,"n":947,"o":12.515,"t":"2026-10-16T17:30:00Z","v":307356,"vw":12.511246},{"c":12.49,"h":12.53,"l":12.48,"n":640,"o":12.5295,"t":"2026-10-16T17:45:00Z","v":114438,"vw":12.502876},{"c":12.465,"h":12.49,"l":12.45,"n":864,"o":12.485,"t":"2026-10-16T18:00:00Z","v":187570,"vw":12.476672},{"c":12.4698,"h":12.475,"l":12.4505,"n":729,"o":12.465,"t":"2026-10-16T18:15:00Z","v":143555,"vw":12.46241},{"c":12.465,"h":12.48,"l":12.454,"n":714,"o":12.47,"t":"2026-10-16T18:30:00Z","v":122392,"vw":12.464909},{"c":12.47,"h":12.4813,"l":12.4524,"n":672,"o":12.465,"t":"2026-10-16T18:45:00Z","v":117720,"vw":12.46737},{"c":12.48,"h":12.51,"l":12.4626,"n":845,"o":12.465,"t":"2026-10-16T19:00:00Z","v":179537,"vw":12.483264},{"c":12.47,"h":12.49,"l":12.46,"n":1075,"o":12.4899,"t":"2026-10-16T19:15:00Z","v":214631,"vw":12.47659},{"c":12.435,"h":12.48,"l":12.4311,"n":1427,"o":12.465,"t":"2026-10-16T19:30:00Z","v":258206,"vw":12.450624},{"c":12.465,"h":12.47,"l":12.42,"n":3799,"o":12.435,"t":"2026-10-16T19:45:00Z","v":607695,"vw":12.446307},{"c":12.46,"h":12.48,"l":12.46,"n":60,"o":12.46,"t":"2026-10-16T20:00:00Z","v":738868,"vw":12.460048},{"c":12.51,"h":12.51,"l":12.51,"n":2,"o":12.51,"t":"2026-10-16T22:30:00Z","v":170,"vw":12.51},{"c":12.5,"h":12.5,"l":12.4,"n":11,"o":12.45,"t":"2026-10-19T08:00:00Z","v":3683,"vw":12.463537},{"c":12.48,"h":12.49,"l":12.48,"n":3,"o":12.49,"t":"2026-10-19T10:00:00Z","v":540,"vw":12.485243},{"c":12.48,"h":12.49,"l":12.48,"n":4,"o":12.49,"t":"2026-10-19T10:15:00Z","v":1098,"vw":12.48602},{"c":12.54,"h":12.54,"l":12.48,"n":16,"o":12.5381,"t":"2026-10-19T11:00:00Z","v":1607,"vw":12.512793},{"c":12.61,"h":12.61,"l":12.61,"n":2,"o":12.61,"t":"2026-10-19T11:15:00Z","v":600,"vw":12.61},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-19T12:15:00Z","v":100,"vw":12.5},{"c":12.43,"h":12.43,"l":12.43,"n":8,"o":12.43,"t":"2026-10-19T12:45:00Z","v":553,"vw":12.43},{"c":12.45,"h":12.45,"l":12.45,"n":2,"o":12.45,"t":"2026-10-19T13:15:00Z","v":186,"vw":12.45},{"c":12.22,"h":12.634,"l":12.22,"n":2225,"o":12.41,"t":"2026-10-19T13:30:00Z","v":506279,"vw":12.278643},{"c":12.075,"h":12.24,"l":12.02,"n":1774,"o":12.215,"t":"2026-10-19T13:45:00Z","v":460777,"vw":12.130257},{"c":12.095,"h":12.13,"l":12.055,"n":1334,"o":12.0777,"t":"2026-10-19T14:00:00Z","v":270062,"vw":12.099693},{"c":12.075,"h":12.12,"l":12.06,"n":1160,"o":12.1,"t":"2026-10-19T14:15:00Z","v":191522,"vw":12.086841},{"c":12.055,"h":12.095,"l":12.055,"n":1163,"o":12.075,"t":"2026-10-19T14:30:00Z","v":163948,"vw":12.075002},{"c":11.99,"h":12.06,"l":11.97,"n":1734,"o":12.055,"t":"2026-10-19T14:45:00Z","v":354377,"vw":12.005327},{"c":12.025,"h":12.035,"l":11.99,"n":953,"o":11.995,"t":"2026-10-19T15:00:00Z","v":154575,"vw":12.012384},{"c":12.025,"h":12.04,"l":12.005,"n":965,"o":12.025,"t":"2026-10-19T15:15:00Z","v":151816,"vw":12.021332},{"c":11.965,"h":12.025,"l":11.96,"n":1127,"o":12.025,"t":"2026-10-19T15:30:00Z","v":270598,"vw":11.992462},{"c":11.935,"h":11.9785,"l":11.92,"n":1686,"o":11.965,"t":"2026-10-19T15:45:00Z","v":786774,"vw":11.954486},{"c":11.88,"h":11.935,"l":11.88,"n":1564,"o":11.935,"t":"2026-10-19T16:00:00Z","v":322497,"vw":11.900892},{"c":11.92,"h":11.92,"l":11.88,"n":1084,"o":11.885,"t":"2026-10-19T16:15:00Z","v":180978,"vw":11.899818},{"c":11.9,"h":11.92,"l":11.89,"n":1288,"o":11.91,"t":"2026-10-19T16:30:00Z","v":281627,"vw":11.902448},{"c":11.91,"h":11.93,"l":11.89,"n":1040,"o":11.9,"t":"2026-10-19T16:45:00Z","v":149220,"vw":11.908602},{"c":11.9,"h":11.94,"l":11.89,"n":1632,"o":11.9174,"t":"2026-10-19T17:00:00Z","v":315072,"vw":11.90852},{"c":11.89,"h":11.905,"l":11.86,"n":1533,"o":11.9,"t":"2026-10-19T17:15:00Z","v":311371,"vw":11.877362},{"c":11.91,"h":11.915,"l":11.88,"n":1445,"o":11.89,"t":"2026-10-19T17:30:00Z","v":220112,"vw":11.893863},{"c":11.89,"h":11.91,"l":11.87,"n":1227,"o":11.9088,"t":"2026-10-19T17:45:00Z","v":129809,"vw":11.889404},{"c":11.8454,"h":11.89,"l":11.84,"n":1494,"o":11.8891,"t":"2026-10-19T18:00:00Z","v":273307,"vw":11.861516},{"c":11.905,"h":11.905,"l":11.845,"n":1044,"o":11.845,"t":"2026-10-19T18:15:00Z","v":161880,"vw":11.874783},{"c":11.92,"h":11.925,"l":11.895,"n":984,"o":11.905,"t":"2026-10-19T18:30:00Z","v":153310,"vw":11.908667},{"c":11.915,"h":11.95,"l":11.91,"n":1599,"o":11.915,"t":"2026-10-19T18:45:00Z","v":240960,"vw":11.922291},{"c":11.915,"h":11.925,"l":11.86,"n":2203,"o":11.915,"t":"2026-10-19T19:00:00Z","v":521945,"vw":11.888176},{"c":11.93,"h":11.95,"l":11.9,"n":1762,"o":11.915,"t":"2026-10-19T19:15:00Z","v":274119,"vw":11.928308},{"c":11.895,"h":11.925,"l":11.86,"n":2366,"o":11.92,"t":"2026-10-19T19:30:00Z","v":394772,"vw":11.88816},{"c":11.99,"h":12.025,"l":11.885,"n":7353,"o":11.8999,"t":"2026-10-19T19:45:00Z","v":1774207,"vw":11.978232},{"c":12.04,"h":12.05,"l":11.98,"n":72,"o":11.985,"t":"2026-10-19T20:00:00Z","v":865752,"vw":11.98004},{"c":12.15,"h":12.15,"l":12.05,"n":9,"o":12.05,"t":"2026-10-19T20:15:00Z","v":884,"vw":12.072469},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-10-19T21:15:00Z","v":150,"vw":12.08},{"c":12.04,"h":12.04,"l":12.04,"n":1,"o":12.04,"t":"2026-10-19T21:30:00Z","v":500,"vw":12.04},{"c":12.02,"h":12.02,"l":12.02,"n":1,"o":12.02,"t":"2026-10-19T22:00:00Z","v":100,"vw":12.02},{"c":12.02,"h":12.02,"l":12.02,"n":1,"o":12.02,"t":"2026-10-19T22:15:00Z","v":1000,"vw":12.02},{"c":12.0207,"h":12.0207,"l":12.0207,"n":1,"o":12.0207,"t":"2026-10-19T22:45:00Z","v":200,"vw":12.0207},{"c":12.02,"h":12.02,"l":12.02,"n":27,"o":12.02,"t":"2026-10-19T23:15:00Z","v":681,"vw":12.02},{"c":12.07,"h":12.07,"l":12.05,"n":4,"o":12.05,"t":"2026-10-20T09:00:00Z","v":765,"vw":12.05766},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-10-20T09:30:00Z","v":257,"vw":12.07},{"c":12.02,"h":12.0494,"l":12.02,"n":13,"o":12.0494,"t":"2026-10-20T11:00:00Z","v":1206,"vw":12.038129},{"c":11.9893,"h":11.996,"l":11.9893,"n":23,"o":11.9893,"t":"2026-10-20T12:00:00Z","v":4713,"vw":11.98963},{"c":12.02,"h":12.02,"l":12.02,"n":1,"o":12.02,"t":"2026-10-20T12:45:00Z","v":2500,"vw":12.02},{"c":11.97,"h":12.05,"l":11.97,"n":12,"o":12.05,"t":"2026-10-20T13:15:00Z","v":2969,"vw":11.981493},{"c":12.155,"h":12.175,"l":11.985,"n":1528,"o":12,"t":"2026-10-20T13:30:00Z","v":493890,"vw":12.050117},{"c":12.21,"h":12.225,"l":12.155,"n":1230,"o":12.16,"t":"2026-10-20T13:45:00Z","v":195931,"vw":12.192534},{"c":12.17,"h":12.255,"l":12.165,"n":1052,"o":12.21,"t":"2026-10-20T14:00:00Z","v":165813,"vw":12.220676},{"c":12.27,"h":12.28,"l":12.1689,"n":1015,"o":12.17,"t":"2026-10-20T14:15:00Z","v":269865,"vw":12.234312},{"c":12.225,"h":12.285,"l":12.19,"n":1019,"o":12.27,"t":"2026-10-20T14:30:00Z","v":128194,"vw":12.233403},{"c":12.26,"h":12.275,"l":12.2212,"n":1039,"o":12.225,"t":"2026-10-20T14:45:00Z","v":149621,"vw":12.248425},{"c":12.225,"h":12.265,"l":12.205,"n":1243,"o":12.26,"t":"2026-10-20T15:00:00Z","v":156821,"vw":12.223531},{"c":12.215,"h":12.24,"l":12.19,"n":1039,"o":12.23,"t":"2026-10-20T15:15:00Z","v":119811,"vw":12.213267},{"c":12.1901,"h":12.22,"l":12.18,"n":1681,"o":12.215,"t":"2026-10-20T15:30:00Z","v":321748,"vw":12.200733},{"c":12.17,"h":12.1974,"l":12.15,"n":1068,"o":12.19,"t":"2026-10-20T15:45:00Z","v":162526,"vw":12.178373},{"c":12.155,"h":12.1799,"l":12.131,"n":773,"o":12.175,"t":"2026-10-20T16:00:00Z","v":86891,"vw":12.152399},{"c":12.1577,"h":12.16,"l":12.135,"n":697,"o":12.155,"t":"2026-10-20T16:15:00Z","v":93396,"vw":12.147708},{"c":12.165,"h":12.19,"l":12.155,"n":845,"o":12.16,"t":"2026-10-20T16:30:00Z","v":109823,"vw":12.169286},{"c":12.12,"h":12.165,"l":12.11,"n":662,"o":12.165,"t":"2026-10-20T16:45:00Z","v":76372,"vw":12.136874},{"c":12.125,"h":12.15,"l":12.12,"n":653,"o":12.125,"t":"2026-10-20T17:00:00Z","v":87311,"vw":12.132259},{"c":12.12,"h":12.129,"l":12.1101,"n":700,"o":12.125,"t":"2026-10-20T17:15:00Z","v":79389,"vw":12.117476},{"c":12.125,"h":12.125,"l":12.1,"n":699,"o":12.115,"t":"2026-10-20T17:30:00Z","v":89961,"vw":12.112108},{"c":12.155,"h":12.16,"l":12.1212,"n":731,"o":12.125,"t":"2026-10-20T17:45:00Z","v":91558,"vw":12.143055},{"c":12.16,"h":12.175,"l":12.15,"n":1001,"o":12.155,"t":"2026-10-20T18:00:00Z","v":138286,"vw":12.162385},{"c":12.145,"h":12.175,"l":12.1342,"n":971,"o":12.16,"t":"2026-10-20T18:15:00Z","v":135767,"vw":12.151345},{"c":12.15,"h":12.155,"l":12.13,"n":1020,"o":12.145,"t":"2026-10-20T18:30:00Z","v":126652,"vw":12.144583},{"c":12.17,"h":12.19,"l":12.1401,"n":1119,"o":12.145,"t":"2026-10-20T18:45:00Z","v":163427,"vw":12.168162},{"c":12.185,"h":12.19,"l":12.16,"n":969,"o":12.17,"t":"2026-10-20T19:00:00Z","v":146699,"vw":12.175505},{"c":12.155,"h":12.2,"l":12.145,"n":1295,"o":12.185,"t":"2026-10-20T19:15:00Z","v":209813,"vw":12.177459},{"c":12.175,"h":12.18,"l":12.111,"n":2258,"o":12.155,"t":"2026-10-20T19:30:00Z","v":403977,"vw":12.139756},{"c":12.19,"h":12.205,"l":12.15,"n":4042,"o":12.175,"t":"2026-10-20T19:45:00Z","v":903763,"vw":12.185812},{"c":12.199,"h":12.2,"l":12.19,"n":39,"o":12.19,"t":"2026-10-20T20:00:00Z","v":936656,"vw":12.190005},{"c":12.19,"h":12.19,"l":12.19,"n":6,"o":12.19,"t":"2026-10-20T20:30:00Z","v":404,"vw":12.19},{"c":12.21,"h":12.21,"l":12.2,"n":4,"o":12.21,"t":"2026-10-20T21:30:00Z","v":2694,"vw":12.20703},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-10-20T22:15:00Z","v":1000,"vw":12.22},{"c":12.2407,"h":12.2407,"l":12.2407,"n":1,"o":12.2407,"t":"2026-10-20T23:45:00Z","v":500,"vw":12.2407},{"c":12.2,"h":12.25,"l":12.2,"n":6,"o":12.25,"t":"2026-10-21T11:00:00Z","v":14427,"vw":12.243343},{"c":12.24,"h":12.24,"l":12.24,"n":1,"o":12.24,"t":"2026-10-21T11:15:00Z","v":294,"vw":12.24},{"c":12.24,"h":12.24,"l":12.24,"n":5,"o":12.24,"t":"2026-10-21T11:30:00Z","v":1152,"vw":12.24},{"c":12.25,"h":12.25,"l":12.24,"n":4,"o":12.24,"t":"2026-10-21T11:45:00Z","v":1101,"vw":12.246548},{"c":12.18,"h":12.18,"l":12.18,"n":3,"o":12.18,"t":"2026-10-21T12:00:00Z","v":139,"vw":12.18},{"c":12.26,"h":12.26,"l":12.24,"n":3,"o":12.24,"t":"2026-10-21T12:15:00Z","v":1750,"vw":12.258824},{"c":12.25,"h":12.26,"l":12.25,"n":2,"o":12.26,"t":"2026-10-21T12:30:00Z","v":587,"vw":12.255009},{"c":12.29,"h":12.31,"l":12.25,"n":38,"o":12.25,"t":"2026-10-21T12:45:00Z","v":8417,"vw":12.283858},{"c":12.32,"h":12.35,"l":12.31,"n":7,"o":12.35,"t":"2026-10-21T13:00:00Z","v":1538,"vw":12.325471},{"c":12.38,"h":12.38,"l":12.3139,"n":17,"o":12.3139,"t":"2026-10-21T13:15:00Z","v":5425,"vw":12.344318},{"c":12.25,"h":12.3099,"l":12.19,"n":980,"o":12.3,"t":"2026-10-21T13:30:00Z","v":177797,"vw":12.260512},{"c":12.24,"h":12.31,"l":12.23,"n":926,"o":12.25,"t":"2026-10-21T13:45:00Z","v":146756,"vw":12.267375},{"c":12.195,"h":12.2576,"l":12.145,"n":1049,"o":12.25,"t":"2026-10-21T14:00:00Z","v":115276,"vw":12.205176},{"c":12.16,"h":12.2,"l":12.14,"n":838,"o":12.195,"t":"2026-10-21T14:15:00Z","v":119482,"vw":12.169211},{"c":12.195,"h":12.225,"l":12.155,"n":990,"o":12.155,"t":"2026-10-21T14:30:00Z","v":118238,"vw":12.193016},{"c":12.199,"h":12.22,"l":12.19,"n":919,"o":12.19,"t":"2026-10-21T14:45:00Z","v":103532,"vw":12.205529},{"c":12.195,"h":12.21,"l":12.18,"n":762,"o":12.195,"t":"2026-10-21T15:00:00Z","v":103640,"vw":12.194286},{"c":12.24,"h":12.25,"l":12.175,"n":969,"o":12.19,"t":"2026-10-21T15:15:00Z","v":101158,"vw":12.204836},{"c":12.205,"h":12.26,"l":12.195,"n":1097,"o":12.245,"t":"2026-10-21T15:30:00Z","v":198297,"vw":12.228229},{"c":12.215,"h":12.22,"l":12.19,"n":695,"o":12.205,"t":"2026-10-21T15:45:00Z","v":67908,"vw":12.21066},{"c":12.22,"h":12.229,"l":12.21,"n":622,"o":12.215,"t":"2026-10-21T16:00:00Z","v":59241,"vw":12.215851},{"c":12.252,"h":12.26,"l":12.22,"n":800,"o":12.22,"t":"2026-10-21T16:15:00Z","v":98918,"vw":12.237145},{"c":12.245,"h":12.285,"l":12.225,"n":1007,"o":12.255,"t":"2026-10-21T16:30:00Z","v":199894,"vw":12.25151},{"c":12.225,"h":12.25,"l":12.21,"n":724,"o":12.245,"t":"2026-10-21T16:45:00Z","v":93443,"vw":12.227832},{"c":12.21,"h":12.24,"l":12.205,"n":877,"o":12.225,"t":"2026-10-21T17:00:00Z","v":147326,"vw":12.222982},{"c":12.201,"h":12.215,"l":12.19,"n":762,"o":12.21,"t":"2026-10-21T17:15:00Z","v":99269,"vw":12.202215},{"c":12.215,"h":12.22,"l":12.19,"n":736,"o":12.2024,"t":"2026-10-21T17:30:00Z","v":89172,"vw":12.202711},{"c":12.2299,"h":12.235,"l":12.2042,"n":892,"o":12.22,"t":"2026-10-21T17:45:00Z","v":170223,"vw":12.220147},{"c":12.22,"h":12.225,"l":12.1925,"n":702,"o":12.225,"t":"2026-10-21T18:00:00Z","v":109387,"vw":12.214558},{"c":12.19,"h":12.2161,"l":12.18,"n":900,"o":12.215,"t":"2026-10-21T18:15:00Z","v":141602,"vw":12.199657},{"c":12.1992,"h":12.21,"l":12.185,"n":748,"o":12.19,"t":"2026-10-21T18:30:00Z","v":96207,"vw":12.194778},{"c":12.145,"h":12.21,"l":12.14,"n":1102,"o":12.2,"t":"2026-10-21T18:45:00Z","v":158079,"vw":12.178373},{"c":12.1,"h":12.145,"l":12.0889,"n":1235,"o":12.145,"t":"2026-10-21T19:00:00Z","v":225553,"vw":12.11717},{"c":12.135,"h":12.15,"l":12.1,"n":1105,"o":12.105,"t":"2026-10-21T19:15:00Z","v":170512,"vw":12.121866},{"c":12.125,"h":12.136,"l":12.095,"n":1356,"o":12.135,"t":"2026-10-21T19:30:00Z","v":166148,"vw":12.118458},{"c":12.13,"h":12.145,"l":12.11,"n":3919,"o":12.125,"t":"2026-10-21T19:45:00Z","v":626869,"vw":12.126266},{"c":12.13,"h":12.13,"l":12.13,"n":36,"o":12.13,"t":"2026-10-21T20:00:00Z","v":501137,"vw":12.13},{"c":12.17,"h":12.17,"l":12.17,"n":4,"o":12.17,"t":"2026-10-21T21:30:00Z","v":500,"vw":12.17},{"c":12.17,"h":12.19,"l":12.17,"n":7,"o":12.18,"t":"2026-10-21T21:45:00Z","v":6105,"vw":12.180592},{"c":12.1517,"h":12.17,"l":12.15,"n":5,"o":12.17,"t":"2026-10-21T22:00:00Z","v":1040,"vw":12.157103},{"c":12.2,"h":12.2691,"l":12.1855,"n":3,"o":12.2691,"t":"2026-10-21T22:45:00Z","v":500,"vw":12.20512},{"c":12.09,"h":12.09,"l":12.09,"n":3,"o":12.09,"t":"2026-10-22T08:00:00Z","v":240,"vw":12.09},{"c":12.205,"h":12.205,"l":12.12,"n":9,"o":12.18,"t":"2026-10-22T11:00:00Z","v":922,"vw":12.18422},{"c":12.15,"h":12.15,"l":12.1,"n":31,"o":12.1,"t":"2026-10-22T11:15:00Z","v":3722,"vw":12.125297},{"c":12.16,"h":12.16,"l":12.16,"n":2,"o":12.16,"t":"2026-10-22T11:45:00Z","v":497,"vw":12.16},{"c":12.18,"h":12.18,"l":12.15,"n":5,"o":12.15,"t":"2026-10-22T12:15:00Z","v":502,"vw":12.156036},{"c":12.1713,"h":12.1713,"l":12.1713,"n":1,"o":12.1713,"t":"2026-10-22T12:30:00Z","v":580,"vw":12.1713},{"c":12.13,"h":12.13,"l":12.13,"n":3,"o":12.13,"t":"2026-10-22T12:45:00Z","v":7850,"vw":12.13},{"c":12.14,"h":12.14,"l":12.14,"n":2,"o":12.14,"t":"2026-10-22T13:00:00Z","v":102,"vw":12.14},{"c":12.125,"h":12.125,"l":12.125,"n":2,"o":12.125,"t":"2026-10-22T13:15:00Z","v":420,"vw":12.125},{"c":12.285,"h":12.29,"l":12.1,"n":1070,"o":12.13,"t":"2026-10-22T13:30:00Z","v":353629,"vw":12.224329},{"c":12.4,"h":12.41,"l":12.29,"n":760,"o":12.29,"t":"2026-10-22T13:45:00Z","v":260349,"vw":12.371936},{"c":12.505,"h":12.51,"l":12.4013,"n":1642,"o":12.405,"t":"2026-10-22T14:00:00Z","v":322065,"vw":12.462864},{"c":12.495,"h":12.54,"l":12.485,"n":1204,"o":12.505,"t":"2026-10-22T14:15:00Z","v":207823,"vw":12.508525},{"c":12.44,"h":12.52,"l":12.415,"n":1254,"o":12.495,"t":"2026-10-22T14:30:00Z","v":222039,"vw":12.464474},{"c":12.455,"h":12.485,"l":12.425,"n":843,"o":12.4466,"t":"2026-10-22T14:45:00Z","v":114296,"vw":12.448085},{"c":12.485,"h":12.49,"l":12.42,"n":720,"o":12.45,"t":"2026-10-22T15:00:00Z","v":99430,"vw":12.446043},{"c":12.48,"h":12.5,"l":12.46,"n":763,"o":12.485,"t":"2026-10-22T15:15:00Z","v":128134,"vw":12.476889},{"c":12.52,"h":12.5374,"l":12.48,"n":1082,"o":12.48,"t":"2026-10-22T15:30:00Z","v":381372,"vw":12.506073},{"c":12.605,"h":12.62,"l":12.52,"n":897,"o":12.525,"t":"2026-10-22T15:45:00Z","v":166172,"vw":12.579058},{"c":12.555,"h":12.62,"l":12.55,"n":866,"o":12.6001,"t":"2026-10-22T16:00:00Z","v":230441,"vw":12.59996},{"c":12.5711,"h":12.585,"l":12.5503,"n":691,"o":12.555,"t":"2026-10-22T16:15:00Z","v":114650,"vw":12.568126},{"c":12.575,"h":12.605,"l":12.565,"n":637,"o":12.58,"t":"2026-10-22T16:30:00Z","v":75741,"vw":12.586233},{"c":12.62,"h":12.625,"l":12.5749,"n":665,"o":12.5749,"t":"2026-10-22T16:45:00Z","v":79728,"vw":12.600009},{"c":12.57,"h":12.615,"l":12.56,"n":661,"o":12.615,"t":"2026-10-22T17:00:00Z","v":85040,"vw":12.582526},{"c":12.575,"h":12.58,"l":12.55,"n":694,"o":12.575,"t":"2026-10-22T17:15:00Z","v":121303,"vw":12.567784},{"c":12.605,"h":12.6077,"l":12.57,"n":700,"o":12.57,"t":"2026-10-22T17:30:00Z","v":121390,"vw":12.582705},{"c":12.61,"h":12.626,"l":12.6,"n":916,"o":12.605,"t":"2026-10-22T17:45:00Z","v":138778,"vw":12.612357},{"c":12.63,"h":12.6488,"l":12.6,"n":911,"o":12.615,"t":"2026-10-22T18:00:00Z","v":162430,"vw":12.623737},{"c":12.64,"h":12.6699,"l":12.63,"n":830,"o":12.635,"t":"2026-10-22T18:15:00Z","v":108636,"vw":12.646973},{"c":12.6506,"h":12.675,"l":12.64,"n":942,"o":12.645,"t":"2026-10-22T18:30:00Z","v":144545,"vw":12.661154},{"c":12.655,"h":12.68,"l":12.6424,"n":1084,"o":12.655,"t":"2026-10-22T18:45:00Z","v":210235,"vw":12.660511},{"c":12.665,"h":12.695,"l":12.65,"n":1365,"o":12.66,"t":"2026-10-22T19:00:00Z","v":264500,"vw":12.671913},{"c":12.66,"h":12.67,"l":12.635,"n":1330,"o":12.67,"t":"2026-10-22T19:15:00Z","v":227853,"vw":12.654989},{"c":12.605,"h":12.655,"l":12.59,"n":2095,"o":12.655,"t":"2026-10-22T19:30:00Z","v":381450,"vw":12.614925},{"c":12.585,"h":12.635,"l":12.57,"n":5980,"o":12.605,"t":"2026-10-22T19:45:00Z","v":1522797,"vw":12.595104},{"c":12.58,"h":12.58,"l":12.58,"n":49,"o":12.58,"t":"2026-10-22T20:00:00Z","v":1248821,"vw":12.58},{"c":12.61,"h":12.61,"l":12.61,"n":12,"o":12.61,"t":"2026-10-22T20:15:00Z","v":552,"vw":12.61},{"c":12.63,"h":12.63,"l":12.63,"n":1,"o":12.63,"t":"2026-10-22T20:30:00Z","v":100,"vw":12.63},{"c":12.61,"h":12.61,"l":12.61,"n":3,"o":12.61,"t":"2026-10-22T20:45:00Z","v":1731,"vw":12.61}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.07910942487815273,"strike":15.94062832521018,"iv":0.547204934694052,"gamma":0.13176778361352262,"theta":-0.005765511892774418,"vega":0.006223273714689118,"rho":0.0008816403969739109,"breakevenPct":27.0399504368623},{"delta":0.15,"premium":0.08388095963698894,"strike":13.849417957168939,"iv":0.28313975838985317,"gamma":0.21254812752445845,"theta":-0.003975972752709954,"vega":0.007639177537613717,"rho":0.0013465080151988235,"breakevenPct":10.494043749452247},{"delta":0.2,"premium":0.1240320185367812,"strike":13.670968806503195,"iv":0.28611459906425374,"gamma":0.24407163014537056,"theta":-0.004716314611384334,"vega":0.008891451164165457,"rho":0.0018051050903100936,"breakevenPct":9.397310269944308},{"delta":0.25,"premium":0.16418307743657343,"strike":13.492519655837452,"iv":0.28908943973865436,"gamma":0.2755951327662826,"theta":-0.005456656470058713,"vega":0.010143724790717196,"rho":0.0022637021654213635,"breakevenPct":8.300576790436368},{"delta":0.3,"premium":0.20433413633636566,"strike":13.314070505171708,"iv":0.29206428041305493,"gamma":0.3071186353871947,"theta":-0.0061969983287330915,"vega":0.011395998417268936,"rho":0.0027222992405326334,"breakevenPct":7.2038433109284306},{"delta":0.35,"premium":0.24448519523615792,"strike":13.135621354505965,"iv":0.29503912108745556,"gamma":0.3386421380081068,"theta":-0.006937340187407471,"vega":0.012648272043820675,"rho":0.0031808963156439037,"breakevenPct":6.107109831420491},{"delta":0.4,"premium":0.29515186915887853,"strike":12.964953271028037,"iv":0.2984285046728972,"gamma":0.3597822429906542,"theta":-0.007503504672897196,"vega":0.01353341121495327,"rho":0.0036348649869984806,"breakevenPct":5.155472959452156},{"delta":0.45,"premium":0.3791179906542056,"strike":12.81892523364486,"iv":0.3031306074766355,"gamma":0.3480415887850467,"theta":-0.007518107476635514,"vega":0.013255957943925234,"rho":0.004074177046456861,"breakevenPct":4.663308678025903},{"delta":0.5,"premium":0.4630841121495327,"strike":12.672897196261683,"iv":0.30783271028037384,"gamma":0.33630093457943927,"theta":-0.0075327102803738315,"vega":0.012978504672897196,"rho":0.004513489105915242,"breakevenPct":4.171144396599649},{"delta":0.55,"premium":0.5470502336448598,"strike":12.526869158878505,"iv":0.3125348130841122,"gamma":0.3245602803738318,"theta":-0.0075473130841121495,"vega":0.01270105140186916,"rho":0.0049528011653736225,"breakevenPct":3.678980115173395},{"delta":0.6,"premium":0.6310163551401868,"strike":12.380841121495328,"iv":0.31723691588785047,"gamma":0.3128196261682243,"theta":-0.007561915887850467,"vega":0.012423598130841122,"rho":0.0053921132248320024,"breakevenPct":3.186815833747142},{"delta":0.65,"premium":0.714982476635514,"strike":12.23481308411215,"iv":0.3219390186915888,"gamma":0.30107897196261685,"theta":-0.007576518691588785,"vega":0.012146144859813085,"rho":0.005831425284290383,"breakevenPct":2.6946515523208885},{"delta":0.7,"premium":0.798948598130841,"strike":12.088785046728972,"iv":0.3266411214953271,"gamma":0.28933831775700936,"theta":-0.007591121495327102,"vega":0.011868691588785047,"rho":0.006270737343748763,"breakevenPct":2.2024872708946357},{"delta":0.75,"premium":0.9269267364414842,"strike":11.90675547098002,"iv":0.32930418648905807,"gamma":0.26535071360608947,"theta":-0.007217697431018079,"vega":0.011000666032350144,"rho":0.006679914436344848,"breakevenPct":1.7738477987430905},{"delta":0.8,"premium":1.1231684110371076,"strike":11.668886774500475,"iv":0.328804662226451,"gamma":0.22236784015223596,"theta":-0.00624243577545195,"vega":0.009216650808753567,"rho":0.007042351580338188,"breakevenPct":1.4437366022012992},{"delta":0.85,"premium":1.3194100856327307,"strike":11.431018078020932,"iv":0.328305137963844,"gamma":0.17938496669838253,"theta":-0.005267174119885824,"vega":0.007432635585156995,"rho":0.007404788724331526,"breakevenPct":1.1136254056595085},{"delta":0.9,"premium":1.5156517602283541,"strike":11.193149381541389,"iv":0.32780561370123695,"gamma":0.136402093244529,"theta":-0.004291912464319696,"vega":0.005648620361560418,"rho":0.007767225868324865,"breakevenPct":0.7835142091177174}],"put":[{"delta":0.1,"premium":0.07984522978573522,"strike":10.806190808570591,"iv":0.4617367573762897,"gamma":0.11464232555564706,"theta":-0.004698915362220625,"vega":0.006226370910012655,"rho":-0.0011186612026316757,"breakevenPct":14.937782880373854},{"delta":0.15,"premium":0.11530698266270498,"strike":11.268713217751367,"iv":0.3946261497612921,"gamma":0.16236611533445588,"theta":-0.0050051053250165034,"vega":0.007841885216740093,"rho":-0.0016650952660436655,"breakevenPct":11.551100435458663},{"delta":0.2,"premium":0.1578236560492534,"strike":11.552157706995024,"iv":0.3766702777607913,"gamma":0.2046273109412559,"theta":-0.005700800935475223,"vega":0.009414797923429979,"rho":-0.002214327524574342,"breakevenPct":9.64049126926431},{"delta":0.25,"premium":0.20034032943580182,"strike":11.835602196238678,"iv":0.3587144057602905,"gamma":0.24688850654805594,"theta":-0.006396496545933942,"vega":0.010987710630119865,"rho":-0.0027635597831050184,"breakevenPct":7.729882103069959},{"delta":0.3,"premium":0.2524953789279112,"strike":12.064695009242143,"iv":0.34620388170055455,"gamma":0.2760515711645101,"theta":-0.006787060998151571,"vega":0.01201645101663586,"rho":-0.0033164899397463902,"breakevenPct":6.326727753257465},{"delta":0.35,"premium":0.3179605668515095,"strike":12.218730745532964,"iv":0.34121312384473196,"gamma":0.28712674060382004,"theta":-0.006756253850893407,"vega":0.012293715341959334,"rho":-0.003874526717588246,"breakevenPct":5.624344340353254},{"delta":0.4,"premium":0.38342575477510776,"strike":12.372766481823783,"iv":0.3362223659889094,"gamma":0.29820191004313,"theta":-0.006725446703635243,"vega":0.01257097966728281,"rho":-0.004432563495430102,"breakevenPct":4.9219609274490415},{"delta":0.45,"premium":0.4488909426987061,"strike":12.526802218114602,"iv":0.3312316081330869,"gamma":0.30927707948243993,"theta":-0.0066946395563770794,"vega":0.012848243992606286,"rho":-0.0049906002732719576,"breakevenPct":4.21957751454483},{"delta":0.5,"premium":0.5143561306223043,"strike":12.680837954405423,"iv":0.32624085027726435,"gamma":0.32035224892174985,"theta":-0.006663832409118916,"vega":0.01312550831792976,"rho":-0.005548637051113813,"breakevenPct":3.5171941016406185},{"delta":0.55,"premium":0.5798213185459027,"strike":12.834873690696242,"iv":0.32125009242144176,"gamma":0.33142741836105977,"theta":-0.006633025261860752,"vega":0.013402772643253236,"rho":-0.00610667382895567,"breakevenPct":2.814810688736406},{"delta":0.6,"premium":0.6452865064695008,"strike":12.98890942698706,"iv":0.3162593345656192,"gamma":0.3425025878003697,"theta":-0.006602218114602588,"vega":0.01368003696857671,"rho":-0.0066647106067975245,"breakevenPct":2.1124272758321956},{"delta":0.65,"premium":0.7905785770132916,"strike":13.181391712275214,"iv":0.3167525410476935,"gamma":0.3165628616106333,"theta":-0.0059651290070367475,"vega":0.012647928068803754,"rho":-0.007271589611984705,"breakevenPct":1.7381987687397027},{"delta":0.7,"premium":0.9420641125879592,"strike":13.376856919468334,"iv":0.3176712275215012,"gamma":0.2877512900703675,"theta":-0.00528100078186083,"vega":0.011514229867083661,"rho":-0.007882258100327989,"breakevenPct":1.3894305560636377},{"delta":0.75,"premium":1.093549648162627,"strike":13.572322126661454,"iv":0.31858991399530884,"gamma":0.25893971853010167,"theta":-0.00459687255668491,"vega":0.010380531665363566,"rho":-0.008492926588671273,"breakevenPct":1.0406623433875721},{"delta":0.8,"premium":1.2450351837372948,"strike":13.767787333854574,"iv":0.3195086004691165,"gamma":0.2301281469898358,"theta":-0.003912744331508991,"vega":0.009246833463643472,"rho":-0.009103595077014557,"breakevenPct":0.6918941307115063},{"delta":0.85,"premium":1.3965207193119622,"strike":13.963252541047693,"iv":0.32042728694292416,"gamma":0.20131657544957002,"theta":-0.0032286161063330735,"vega":0.00811313526192338,"rho":-0.009714263565357841,"breakevenPct":0.34312591803544157},{"delta":0.9,"premium":2.1486745886654477,"strike":14.742230347349178,"iv":0.39727239488117,"gamma":0.12776325411334555,"theta":-0.0027288848263254113,"vega":0.006192870201096892,"rho":-0.010785750019100575,"breakevenPct":0.13040635460959912}]},"raw":{"call":[{"delta":0.1,"premium":0.07910942487815273,"strike":15.94062832521018,"iv":0.547204934694052,"gamma":0.13176778361352262,"theta":-0.005765511892774418,"vega":0.006223273714689118,"rho":0.0008816403969739109,"breakevenPct":27.0399504368623},{"delta":0.15,"premium":0.08388095963698894,"strike":13.849417957168939,"iv":0.28313975838985317,"gamma":0.21254812752445845,"theta":-0.003975972752709954,"vega":0.007639177537613717,"rho":0.0013465080151988235,"breakevenPct":10.494043749452247},{"delta":0.2,"premium":0.1240320185367812,"strike":13.670968806503195,"iv":0.28611459906425374,"gamma":0.24407163014537056,"theta":-0.004716314611384334,"vega":0.008891451164165457,"rho":0.0018051050903100936,"breakevenPct":9.397310269944308},{"delta":0.25,"premium":0.16418307743657343,"strike":13.492519655837452,"iv":0.28908943973865436,"gamma":0.2755951327662826,"theta":-0.005456656470058713,"vega":0.010143724790717196,"rho":0.0022637021654213635,"breakevenPct":8.300576790436368},{"delta":0.3,"premium":0.20433413633636566,"strike":13.314070505171708,"iv":0.29206428041305493,"gamma":0.3071186353871947,"theta":-0.0061969983287330915,"vega":0.011395998417268936,"rho":0.0027222992405326334,"breakevenPct":7.2038433109284306},{"delta":0.35,"premium":0.24448519523615792,"strike":13.135621354505965,"iv":0.29503912108745556,"gamma":0.3386421380081068,"theta":-0.006937340187407471,"vega":0.012648272043820675,"rho":0.0031808963156439037,"breakevenPct":6.107109831420491},{"delta":0.4,"premium":0.29515186915887853,"strike":12.964953271028037,"iv":0.2984285046728972,"gamma":0.3597822429906542,"theta":-0.007503504672897196,"vega":0.01353341121495327,"rho":0.0036348649869984806,"breakevenPct":5.155472959452156},{"delta":0.45,"premium":0.3791179906542056,"strike":12.81892523364486,"iv":0.3031306074766355,"gamma":0.3480415887850467,"theta":-0.007518107476635514,"vega":0.013255957943925234,"rho":0.004074177046456861,"breakevenPct":4.663308678025903},{"delta":0.5,"premium":0.4630841121495327,"strike":12.672897196261683,"iv":0.30783271028037384,"gamma":0.33630093457943927,"theta":-0.0075327102803738315,"vega":0.012978504672897196,"rho":0.004513489105915242,"breakevenPct":4.171144396599649},{"delta":0.55,"premium":0.5470502336448598,"strike":12.526869158878505,"iv":0.3125348130841122,"gamma":0.3245602803738318,"theta":-0.0075473130841121495,"vega":0.01270105140186916,"rho":0.0049528011653736225,"breakevenPct":3.678980115173395},{"delta":0.6,"premium":0.6310163551401868,"strike":12.380841121495328,"iv":0.31723691588785047,"gamma":0.3128196261682243,"theta":-0.007561915887850467,"vega":0.012423598130841122,"rho":0.0053921132248320024,"breakevenPct":3.186815833747142},{"delta":0.65,"premium":0.714982476635514,"strike":12.23481308411215,"iv":0.3219390186915888,"gamma":0.30107897196261685,"theta":-0.007576518691588785,"vega":0.012146144859813085,"rho":0.005831425284290383,"breakevenPct":2.6946515523208885},{"delta":0.7,"premium":0.798948598130841,"strike":12.088785046728972,"iv":0.3266411214953271,"gamma":0.28933831775700936,"theta":-0.007591121495327102,"vega":0.011868691588785047,"rho":0.006270737343748763,"breakevenPct":2.2024872708946357},{"delta":0.75,"premium":0.9269267364414842,"strike":11.90675547098002,"iv":0.32930418648905807,"gamma":0.26535071360608947,"theta":-0.007217697431018079,"vega":0.011000666032350144,"rho":0.006679914436344848,"breakevenPct":1.7738477987430905},{"delta":0.8,"premium":1.1231684110371076,"strike":11.668886774500475,"iv":0.328804662226451,"gamma":0.22236784015223596,"theta":-0.00624243577545195,"vega":0.009216650808753567,"rho":0.007042351580338188,"breakevenPct":1.4437366022012992},{"delta":0.85,"premium":1.3194100856327307,"strike":11.431018078020932,"iv":0.328305137963844,"gamma":0.17938496669838253,"theta":-0.005267174119885824,"vega":0.007432635585156995,"rho":0.007404788724331526,"breakevenPct":1.1136254056595085},{"delta":0.9,"premium":1.5156517602283541,"strike":11.193149381541389,"iv":0.32780561370123695,"gamma":0.136402093244529,"theta":-0.004291912464319696,"vega":0.005648620361560418,"rho":0.007767225868324865,"breakevenPct":0.7835142091177174}],"put":[{"delta":0.1,"premium":0.07984522978573522,"strike":10.806190808570591,"iv":0.4617367573762897,"gamma":0.11464232555564706,"theta":-0.004698915362220625,"vega":0.006226370910012655,"rho":-0.0011186612026316757,"breakevenPct":14.937782880373854},{"delta":0.15,"premium":0.11530698266270498,"strike":11.268713217751367,"iv":0.3946261497612921,"gamma":0.16236611533445588,"theta":-0.0050051053250165034,"vega":0.007841885216740093,"rho":-0.0016650952660436655,"breakevenPct":11.551100435458663},{"delta":0.2,"premium":0.1578236560492534,"strike":11.552157706995024,"iv":0.3766702777607913,"gamma":0.2046273109412559,"theta":-0.005700800935475223,"vega":0.009414797923429979,"rho":-0.002214327524574342,"breakevenPct":9.64049126926431},{"delta":0.25,"premium":0.20034032943580182,"strike":11.835602196238678,"iv":0.3587144057602905,"gamma":0.24688850654805594,"theta":-0.006396496545933942,"vega":0.010987710630119865,"rho":-0.0027635597831050184,"breakevenPct":7.729882103069959},{"delta":0.3,"premium":0.2524953789279112,"strike":12.064695009242143,"iv":0.34620388170055455,"gamma":0.2760515711645101,"theta":-0.006787060998151571,"vega":0.01201645101663586,"rho":-0.0033164899397463902,"breakevenPct":6.326727753257465},{"delta":0.35,"premium":0.3179605668515095,"strike":12.218730745532964,"iv":0.34121312384473196,"gamma":0.28712674060382004,"theta":-0.006756253850893407,"vega":0.012293715341959334,"rho":-0.003874526717588246,"breakevenPct":5.624344340353254},{"delta":0.4,"premium":0.38342575477510776,"strike":12.372766481823783,"iv":0.3362223659889094,"gamma":0.29820191004313,"theta":-0.006725446703635243,"vega":0.01257097966728281,"rho":-0.004432563495430102,"breakevenPct":4.9219609274490415},{"delta":0.45,"premium":0.4488909426987061,"strike":12.526802218114602,"iv":0.3312316081330869,"gamma":0.30927707948243993,"theta":-0.0066946395563770794,"vega":0.012848243992606286,"rho":-0.0049906002732719576,"breakevenPct":4.21957751454483},{"delta":0.5,"premium":0.5143561306223043,"strike":12.680837954405423,"iv":0.32624085027726435,"gamma":0.32035224892174985,"theta":-0.006663832409118916,"vega":0.01312550831792976,"rho":-0.005548637051113813,"breakevenPct":3.5171941016406185},{"delta":0.55,"premium":0.5798213185459027,"strike":12.834873690696242,"iv":0.32125009242144176,"gamma":0.33142741836105977,"theta":-0.006633025261860752,"vega":0.013402772643253236,"rho":-0.00610667382895567,"breakevenPct":2.814810688736406},{"delta":0.6,"premium":0.6452865064695008,"strike":12.98890942698706,"iv":0.3162593345656192,"gamma":0.3425025878003697,"theta":-0.006602218114602588,"vega":0.01368003696857671,"rho":-0.0066647106067975245,"breakevenPct":2.1124272758321956},{"delta":0.65,"premium":0.7905785770132916,"strike":13.181391712275214,"iv":0.3167525410476935,"gamma":0.3165628616106333,"theta":-0.0059651290070367475,"vega":0.012647928068803754,"rho":-0.007271589611984705,"breakevenPct":1.7381987687397027},{"delta":0.7,"premium":0.9420641125879592,"strike":13.376856919468334,"iv":0.3176712275215012,"gamma":0.2877512900703675,"theta":-0.00528100078186083,"vega":0.011514229867083661,"rho":-0.007882258100327989,"breakevenPct":1.3894305560636377},{"delta":0.75,"premium":1.093549648162627,"strike":13.572322126661454,"iv":0.31858991399530884,"gamma":0.25893971853010167,"theta":-0.00459687255668491,"vega":0.010380531665363566,"rho":-0.008492926588671273,"breakevenPct":1.0406623433875721},{"delta":0.8,"premium":1.2450351837372948,"strike":13.767787333854574,"iv":0.3195086004691165,"gamma":0.2301281469898358,"theta":-0.003912744331508991,"vega":0.009246833463643472,"rho":-0.009103595077014557,"breakevenPct":0.6918941307115063},{"delta":0.85,"premium":1.3965207193119622,"strike":13.963252541047693,"iv":0.32042728694292416,"gamma":0.20131657544957002,"theta":-0.0032286161063330735,"vega":0.00811313526192338,"rho":-0.009714263565357841,"breakevenPct":0.34312591803544157},{"delta":0.9,"premium":2.1486745886654477,"strike":14.742230347349178,"iv":0.39727239488117,"gamma":0.12776325411334555,"theta":-0.0027288848263254113,"vega":0.006192870201096892,"rho":-0.010785750019100575,"breakevenPct":0.13040635460959912}]}},"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"}}