{"symbol":"TRVI","url":"https://intraalpha.com/companies/TRVI","capturedAt":"2026-10-22T23:58:16.573Z","state":"ready","quote":{"symbol":"TRVI","last_price":13.45,"prev_close":12.77,"regular_close":12.94,"change":0.68,"change_pct":5.325,"regular_change":0.17,"regular_change_pct":1.3312,"extended_change":0.51,"extended_change_pct":3.9413,"bid":12,"ask":15.77,"bid_size":1000,"ask_size":700,"volume":1184938,"vwap":12.907633,"open":12.77,"high":13.22,"low":12.53,"close":12.94,"trade_count":14813,"last_trade_at":"2026-10-22T22:48:12.996989968Z","last_quote_at":"2026-10-22T23:29:47.038258152Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:58:10.917627472-04:00","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":"TRVI","fetched_at":"2026-10-22T23:58:16.032071+00:00","name":"Trevi Therapeutics  Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Trevi Therapeutics, Inc., a clinical-stage biopharmaceutical company, is focused on the development and commercialization of Haduvio to treat serious neurology-mediated conditions. The company is headquartered in New Haven, Connecticut.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1819417000,"ebitda":-59420000,"pe_ratio":null,"peg_ratio":null,"book_value":2.257,"dividend_per_share":null,"dividend_yield":null,"eps":-0.35,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.138,"return_on_equity_ttm":-0.197,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":28.18,"analyst_number":2,"beta":0.984,"fifty_two_week_high":20.22,"fifty_two_week_low":9.82,"fifty_day_ma":15.42,"two_hundred_day_ma":14.28,"shares_outstanding":142476000,"forward_pe":null,"price_to_sales":null,"price_to_book":6.41,"ev_to_revenue":null,"ev_to_ebitda":-4.915},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:58:16.032071+00:00"},"optionObservedAt":"2026-10-22T19:55:01.151Z","bars":[{"c":12.12,"h":12.24,"l":12.05,"n":75,"o":12.24,"t":"2026-10-15T13:05:00Z","v":6293,"vw":12.215323},{"c":12.1,"h":12.1,"l":12.1,"n":8,"o":12.1,"t":"2026-10-15T13:10:00Z","v":3920,"vw":12.1},{"c":12.165,"h":12.22,"l":12,"n":91,"o":12.08,"t":"2026-10-15T13:30:00Z","v":31270,"vw":12.065676},{"c":12.16,"h":12.165,"l":12.1102,"n":70,"o":12.165,"t":"2026-10-15T13:35:00Z","v":17042,"vw":12.12831},{"c":12.16,"h":12.19,"l":12.075,"n":136,"o":12.15,"t":"2026-10-15T13:40:00Z","v":8797,"vw":12.140662},{"c":12.16,"h":12.18,"l":12.115,"n":142,"o":12.14,"t":"2026-10-15T13:45:00Z","v":10931,"vw":12.139597},{"c":12.235,"h":12.28,"l":12.18,"n":157,"o":12.18,"t":"2026-10-15T13:50:00Z","v":8715,"vw":12.233968},{"c":12.335,"h":12.335,"l":12.23,"n":243,"o":12.23,"t":"2026-10-15T13:55:00Z","v":18507,"vw":12.278428},{"c":12.35,"h":12.385,"l":12.34,"n":135,"o":12.35,"t":"2026-10-15T14:00:00Z","v":7153,"vw":12.36045},{"c":12.27,"h":12.345,"l":12.255,"n":187,"o":12.34,"t":"2026-10-15T14:05:00Z","v":11222,"vw":12.290833},{"c":12.25,"h":12.295,"l":12.23,"n":175,"o":12.265,"t":"2026-10-15T14:10:00Z","v":10185,"vw":12.263104},{"c":12.295,"h":12.315,"l":12.27,"n":144,"o":12.29,"t":"2026-10-15T14:15:00Z","v":8682,"vw":12.301513},{"c":12.16,"h":12.295,"l":12.15,"n":316,"o":12.295,"t":"2026-10-15T14:20:00Z","v":22954,"vw":12.205155},{"c":12.185,"h":12.185,"l":12.125,"n":614,"o":12.13,"t":"2026-10-15T14:25:00Z","v":92208,"vw":12.148826},{"c":12.075,"h":12.17,"l":12.075,"n":144,"o":12.14,"t":"2026-10-15T14:30:00Z","v":34075,"vw":12.145086},{"c":12.215,"h":12.23,"l":12.075,"n":168,"o":12.075,"t":"2026-10-15T14:35:00Z","v":21649,"vw":12.131237},{"c":12.235,"h":12.24,"l":12.205,"n":203,"o":12.24,"t":"2026-10-15T14:40:00Z","v":18966,"vw":12.227673},{"c":12.2,"h":12.26,"l":12.2,"n":232,"o":12.235,"t":"2026-10-15T14:45:00Z","v":14866,"vw":12.224487},{"c":12.185,"h":12.2,"l":12.145,"n":184,"o":12.2,"t":"2026-10-15T14:50:00Z","v":9460,"vw":12.164948},{"c":12.215,"h":12.23,"l":12.17,"n":265,"o":12.185,"t":"2026-10-15T14:55:00Z","v":15712,"vw":12.203364},{"c":12.2,"h":12.25,"l":12.2,"n":255,"o":12.215,"t":"2026-10-15T15:00:00Z","v":14126,"vw":12.229163},{"c":12.23,"h":12.25,"l":12.205,"n":173,"o":12.205,"t":"2026-10-15T15:05:00Z","v":7698,"vw":12.227272},{"c":12.27,"h":12.27,"l":12.21,"n":171,"o":12.245,"t":"2026-10-15T15:10:00Z","v":8013,"vw":12.244029},{"c":12.24,"h":12.3,"l":12.24,"n":262,"o":12.28,"t":"2026-10-15T15:15:00Z","v":17885,"vw":12.26253},{"c":12.21,"h":12.25,"l":12.1821,"n":153,"o":12.24,"t":"2026-10-15T15:20:00Z","v":7729,"vw":12.20524},{"c":12.25,"h":12.25,"l":12.215,"n":154,"o":12.22,"t":"2026-10-15T15:25:00Z","v":6932,"vw":12.230375},{"c":12.25,"h":12.27,"l":12.24,"n":170,"o":12.25,"t":"2026-10-15T15:30:00Z","v":8386,"vw":12.252505},{"c":12.23,"h":12.26,"l":12.22,"n":143,"o":12.25,"t":"2026-10-15T15:35:00Z","v":7408,"vw":12.241326},{"c":12.17,"h":12.24,"l":12.17,"n":161,"o":12.23,"t":"2026-10-15T15:40:00Z","v":8895,"vw":12.206339},{"c":12.17,"h":12.175,"l":12.15,"n":104,"o":12.175,"t":"2026-10-15T15:45:00Z","v":3732,"vw":12.166326},{"c":12.2,"h":12.21,"l":12.17,"n":169,"o":12.17,"t":"2026-10-15T15:50:00Z","v":7206,"vw":12.192651},{"c":12.21,"h":12.21,"l":12.185,"n":168,"o":12.2,"t":"2026-10-15T15:55:00Z","v":7470,"vw":12.194064},{"c":12.22,"h":12.22,"l":12.19,"n":96,"o":12.21,"t":"2026-10-15T16:00:00Z","v":4357,"vw":12.211386},{"c":12.26,"h":12.26,"l":12.23,"n":164,"o":12.23,"t":"2026-10-15T16:05:00Z","v":8051,"vw":12.250791},{"c":12.18,"h":12.26,"l":12.165,"n":215,"o":12.25,"t":"2026-10-15T16:10:00Z","v":13037,"vw":12.206841},{"c":12.155,"h":12.18,"l":12.145,"n":172,"o":12.18,"t":"2026-10-15T16:15:00Z","v":19456,"vw":12.158402},{"c":12.095,"h":12.15,"l":12.07,"n":184,"o":12.15,"t":"2026-10-15T16:20:00Z","v":29826,"vw":12.100482},{"c":12.06,"h":12.09,"l":12.06,"n":168,"o":12.09,"t":"2026-10-15T16:25:00Z","v":7778,"vw":12.069278},{"c":12.065,"h":12.075,"l":12.06,"n":59,"o":12.06,"t":"2026-10-15T16:30:00Z","v":3005,"vw":12.066373},{"c":12.085,"h":12.11,"l":12.065,"n":228,"o":12.065,"t":"2026-10-15T16:35:00Z","v":20261,"vw":12.090892},{"c":12.1,"h":12.1,"l":12.0721,"n":122,"o":12.085,"t":"2026-10-15T16:40:00Z","v":6304,"vw":12.084871},{"c":12.09,"h":12.105,"l":12.085,"n":134,"o":12.1,"t":"2026-10-15T16:45:00Z","v":6544,"vw":12.091232},{"c":12.065,"h":12.08,"l":12.06,"n":220,"o":12.08,"t":"2026-10-15T16:50:00Z","v":12541,"vw":12.071627},{"c":12.025,"h":12.06,"l":12.02,"n":236,"o":12.06,"t":"2026-10-15T16:55:00Z","v":17119,"vw":12.032151},{"c":12.03,"h":12.04,"l":12.005,"n":213,"o":12.04,"t":"2026-10-15T17:00:00Z","v":15186,"vw":12.025103},{"c":12.055,"h":12.055,"l":12.02,"n":214,"o":12.04,"t":"2026-10-15T17:05:00Z","v":13372,"vw":12.037379},{"c":12.02,"h":12.05,"l":12.005,"n":144,"o":12.05,"t":"2026-10-15T17:10:00Z","v":8202,"vw":12.018739},{"c":12.06,"h":12.06,"l":12.0287,"n":111,"o":12.03,"t":"2026-10-15T17:15:00Z","v":5198,"vw":12.03744},{"c":12.05,"h":12.065,"l":12.05,"n":133,"o":12.06,"t":"2026-10-15T17:20:00Z","v":7048,"vw":12.060045},{"c":12.07,"h":12.07,"l":12.05,"n":114,"o":12.05,"t":"2026-10-15T17:25:00Z","v":5434,"vw":12.057597},{"c":12.07,"h":12.1,"l":12.065,"n":195,"o":12.07,"t":"2026-10-15T17:30:00Z","v":10247,"vw":12.077429},{"c":12.11,"h":12.12,"l":12.07,"n":136,"o":12.07,"t":"2026-10-15T17:35:00Z","v":6999,"vw":12.093031},{"c":12.09,"h":12.11,"l":12.09,"n":128,"o":12.1,"t":"2026-10-15T17:40:00Z","v":6095,"vw":12.099341},{"c":12.1,"h":12.1,"l":12.08,"n":156,"o":12.08,"t":"2026-10-15T17:45:00Z","v":10455,"vw":12.090909},{"c":12.105,"h":12.12,"l":12.09,"n":149,"o":12.1,"t":"2026-10-15T17:50:00Z","v":7832,"vw":12.104909},{"c":12.075,"h":12.1,"l":12.075,"n":128,"o":12.1,"t":"2026-10-15T17:55:00Z","v":5049,"vw":12.089044},{"c":12.04,"h":12.075,"l":12.02,"n":312,"o":12.075,"t":"2026-10-15T18:00:00Z","v":20374,"vw":12.046932},{"c":11.985,"h":12.04,"l":11.985,"n":175,"o":12.04,"t":"2026-10-15T18:05:00Z","v":18486,"vw":12.001627},{"c":12.05,"h":12.05,"l":12,"n":240,"o":12,"t":"2026-10-15T18:10:00Z","v":15533,"vw":12.021126},{"c":12.05,"h":12.06,"l":12.04,"n":237,"o":12.05,"t":"2026-10-15T18:15:00Z","v":13194,"vw":12.051491},{"c":12.05,"h":12.075,"l":12.05,"n":223,"o":12.05,"t":"2026-10-15T18:20:00Z","v":27588,"vw":12.062144},{"c":12.065,"h":12.07,"l":12.035,"n":175,"o":12.035,"t":"2026-10-15T18:25:00Z","v":11520,"vw":12.056385},{"c":12.08,"h":12.09,"l":12.07,"n":191,"o":12.07,"t":"2026-10-15T18:30:00Z","v":9513,"vw":12.079616},{"c":12.05,"h":12.09,"l":12.05,"n":173,"o":12.08,"t":"2026-10-15T18:35:00Z","v":6876,"vw":12.064132},{"c":12.06,"h":12.07,"l":12.04,"n":191,"o":12.05,"t":"2026-10-15T18:40:00Z","v":12892,"vw":12.053383},{"c":12.085,"h":12.085,"l":12.04,"n":247,"o":12.06,"t":"2026-10-15T18:45:00Z","v":14632,"vw":12.058587},{"c":12.08,"h":12.105,"l":12.08,"n":166,"o":12.09,"t":"2026-10-15T18:50:00Z","v":8025,"vw":12.094712},{"c":12.075,"h":12.11,"l":12.06,"n":269,"o":12.075,"t":"2026-10-15T18:55:00Z","v":14852,"vw":12.091398},{"c":12.13,"h":12.14,"l":12.08,"n":275,"o":12.08,"t":"2026-10-15T19:00:00Z","v":45471,"vw":12.101137},{"c":12.155,"h":12.18,"l":12.13,"n":261,"o":12.13,"t":"2026-10-15T19:05:00Z","v":23400,"vw":12.154799},{"c":12.16,"h":12.175,"l":12.135,"n":393,"o":12.155,"t":"2026-10-15T19:10:00Z","v":38771,"vw":12.150334},{"c":12.14,"h":12.1686,"l":12.135,"n":279,"o":12.16,"t":"2026-10-15T19:15:00Z","v":14578,"vw":12.155893},{"c":12.14,"h":12.145,"l":12.13,"n":169,"o":12.13,"t":"2026-10-15T19:20:00Z","v":11831,"vw":12.139345},{"c":12.12,"h":12.14,"l":12.11,"n":218,"o":12.14,"t":"2026-10-15T19:25:00Z","v":13172,"vw":12.130486},{"c":12.18,"h":12.18,"l":12.11,"n":475,"o":12.11,"t":"2026-10-15T19:30:00Z","v":31906,"vw":12.142459},{"c":12.18,"h":12.19,"l":12.16,"n":435,"o":12.19,"t":"2026-10-15T19:35:00Z","v":40779,"vw":12.175838},{"c":12.21,"h":12.21,"l":12.18,"n":263,"o":12.18,"t":"2026-10-15T19:40:00Z","v":17133,"vw":12.198743},{"c":12.14,"h":12.2,"l":12.14,"n":429,"o":12.2,"t":"2026-10-15T19:45:00Z","v":29878,"vw":12.172792},{"c":12.11,"h":12.142,"l":12.1,"n":907,"o":12.13,"t":"2026-10-15T19:50:00Z","v":67109,"vw":12.119367},{"c":12.105,"h":12.145,"l":12.09,"n":2136,"o":12.12,"t":"2026-10-15T19:55:00Z","v":196415,"vw":12.109887},{"c":12.11,"h":12.11,"l":12.11,"n":27,"o":12.11,"t":"2026-10-15T20:00:00Z","v":265310,"vw":12.11},{"c":12.08,"h":12.25,"l":12.08,"n":44,"o":12.25,"t":"2026-10-16T11:00:00Z","v":6225,"vw":12.220164},{"c":12.14,"h":12.14,"l":12.14,"n":9,"o":12.14,"t":"2026-10-16T11:10:00Z","v":461,"vw":12.14},{"c":12.1,"h":12.13,"l":12.1,"n":17,"o":12.12,"t":"2026-10-16T11:15:00Z","v":1170,"vw":12.105263},{"c":12.09,"h":12.1,"l":12.09,"n":7,"o":12.1,"t":"2026-10-16T11:20:00Z","v":1501,"vw":12.098333},{"c":12.1,"h":12.1,"l":12.1,"n":23,"o":12.1,"t":"2026-10-16T11:25:00Z","v":2027,"vw":12.1},{"c":12.14,"h":12.14,"l":12.14,"n":7,"o":12.14,"t":"2026-10-16T11:55:00Z","v":434,"vw":12.14},{"c":11.91,"h":12.1,"l":11.87,"n":113,"o":12.1,"t":"2026-10-16T13:30:00Z","v":27709,"vw":12.035803},{"c":11.85,"h":12,"l":11.84,"n":380,"o":11.919,"t":"2026-10-16T13:35:00Z","v":29702,"vw":11.9181},{"c":11.78,"h":11.845,"l":11.78,"n":196,"o":11.835,"t":"2026-10-16T13:40:00Z","v":10366,"vw":11.811128},{"c":11.77,"h":11.81,"l":11.7,"n":574,"o":11.76,"t":"2026-10-16T13:45:00Z","v":47934,"vw":11.75365},{"c":11.84,"h":11.86,"l":11.74,"n":377,"o":11.78,"t":"2026-10-16T13:50:00Z","v":25404,"vw":11.777178},{"c":11.86,"h":11.86,"l":11.8,"n":304,"o":11.84,"t":"2026-10-16T13:55:00Z","v":15882,"vw":11.821904},{"c":11.8925,"h":11.91,"l":11.86,"n":288,"o":11.87,"t":"2026-10-16T14:00:00Z","v":13600,"vw":11.879182},{"c":11.96,"h":11.98,"l":11.89,"n":448,"o":11.9,"t":"2026-10-16T14:05:00Z","v":24953,"vw":11.941172},{"c":11.99,"h":12,"l":11.95,"n":351,"o":11.965,"t":"2026-10-16T14:10:00Z","v":15831,"vw":11.972223},{"c":12,"h":12.06,"l":11.955,"n":545,"o":11.99,"t":"2026-10-16T14:15:00Z","v":62513,"vw":12.022946},{"c":11.998,"h":12.01,"l":11.99,"n":420,"o":12,"t":"2026-10-16T14:20:00Z","v":25555,"vw":12.00113},{"c":11.92,"h":11.995,"l":11.92,"n":313,"o":11.99,"t":"2026-10-16T14:25:00Z","v":12247,"vw":11.959929},{"c":11.96,"h":11.96,"l":11.905,"n":360,"o":11.92,"t":"2026-10-16T14:30:00Z","v":22298,"vw":11.934403},{"c":12.03,"h":12.055,"l":11.93,"n":523,"o":11.95,"t":"2026-10-16T14:35:00Z","v":75997,"vw":11.990902},{"c":12,"h":12.06,"l":11.96,"n":436,"o":12.04,"t":"2026-10-16T14:40:00Z","v":36781,"vw":12.004233},{"c":11.95,"h":12,"l":11.94,"n":359,"o":12,"t":"2026-10-16T14:45:00Z","v":17654,"vw":11.958988},{"c":11.91,"h":11.93,"l":11.91,"n":224,"o":11.93,"t":"2026-10-16T14:50:00Z","v":7219,"vw":11.919431},{"c":11.93,"h":11.95,"l":11.895,"n":785,"o":11.9,"t":"2026-10-16T14:55:00Z","v":58822,"vw":11.930601},{"c":11.88,"h":11.92,"l":11.88,"n":255,"o":11.92,"t":"2026-10-16T15:00:00Z","v":14575,"vw":11.899332},{"c":11.87,"h":11.89,"l":11.87,"n":263,"o":11.88,"t":"2026-10-16T15:05:00Z","v":15706,"vw":11.874344},{"c":11.89,"h":11.89,"l":11.855,"n":250,"o":11.86,"t":"2026-10-16T15:10:00Z","v":12262,"vw":11.865303},{"c":11.85,"h":11.89,"l":11.85,"n":276,"o":11.88,"t":"2026-10-16T15:15:00Z","v":14027,"vw":11.874492},{"c":11.8,"h":11.855,"l":11.795,"n":256,"o":11.85,"t":"2026-10-16T15:20:00Z","v":10418,"vw":11.823792},{"c":11.84,"h":11.85,"l":11.8,"n":307,"o":11.8,"t":"2026-10-16T15:25:00Z","v":17532,"vw":11.82005},{"c":11.875,"h":11.9,"l":11.85,"n":271,"o":11.85,"t":"2026-10-16T15:30:00Z","v":15377,"vw":11.885249},{"c":11.82,"h":11.9,"l":11.82,"n":402,"o":11.875,"t":"2026-10-16T15:35:00Z","v":26095,"vw":11.851511},{"c":11.86,"h":11.88,"l":11.82,"n":300,"o":11.82,"t":"2026-10-16T15:40:00Z","v":13532,"vw":11.855093},{"c":11.86,"h":11.89,"l":11.855,"n":290,"o":11.855,"t":"2026-10-16T15:45:00Z","v":13468,"vw":11.873879},{"c":11.85,"h":11.88,"l":11.83,"n":302,"o":11.86,"t":"2026-10-16T15:50:00Z","v":13678,"vw":11.850467},{"c":11.86,"h":11.88,"l":11.85,"n":238,"o":11.85,"t":"2026-10-16T15:55:00Z","v":6560,"vw":11.861045},{"c":11.82,"h":11.85,"l":11.81,"n":379,"o":11.85,"t":"2026-10-16T16:00:00Z","v":19125,"vw":11.829639},{"c":11.795,"h":11.82,"l":11.78,"n":343,"o":11.82,"t":"2026-10-16T16:05:00Z","v":31785,"vw":11.804246},{"c":11.815,"h":11.855,"l":11.795,"n":406,"o":11.795,"t":"2026-10-16T16:10:00Z","v":23403,"vw":11.826043},{"c":11.84,"h":11.84,"l":11.81,"n":183,"o":11.82,"t":"2026-10-16T16:15:00Z","v":6143,"vw":11.822535},{"c":11.82,"h":11.83,"l":11.805,"n":206,"o":11.83,"t":"2026-10-16T16:20:00Z","v":21006,"vw":11.826104},{"c":11.775,"h":11.82,"l":11.775,"n":285,"o":11.82,"t":"2026-10-16T16:25:00Z","v":10450,"vw":11.800908},{"c":11.79,"h":11.79,"l":11.775,"n":248,"o":11.775,"t":"2026-10-16T16:30:00Z","v":12561,"vw":11.786668},{"c":11.76,"h":11.79,"l":11.755,"n":273,"o":11.79,"t":"2026-10-16T16:35:00Z","v":11143,"vw":11.774269},{"c":11.755,"h":11.77,"l":11.755,"n":218,"o":11.765,"t":"2026-10-16T16:40:00Z","v":16981,"vw":11.757022},{"c":11.765,"h":11.77,"l":11.755,"n":294,"o":11.76,"t":"2026-10-16T16:45:00Z","v":16197,"vw":11.760452},{"c":11.795,"h":11.805,"l":11.75,"n":438,"o":11.76,"t":"2026-10-16T16:50:00Z","v":22946,"vw":11.764577},{"c":11.865,"h":11.865,"l":11.795,"n":463,"o":11.795,"t":"2026-10-16T16:55:00Z","v":34832,"vw":11.823816},{"c":11.87,"h":11.89,"l":11.86,"n":471,"o":11.865,"t":"2026-10-16T17:00:00Z","v":27478,"vw":11.875872},{"c":11.89,"h":11.89,"l":11.85,"n":249,"o":11.86,"t":"2026-10-16T17:05:00Z","v":17090,"vw":11.865448},{"c":11.84,"h":11.885,"l":11.835,"n":307,"o":11.885,"t":"2026-10-16T17:10:00Z","v":24219,"vw":11.860949},{"c":11.845,"h":11.855,"l":11.84,"n":176,"o":11.845,"t":"2026-10-16T17:15:00Z","v":11149,"vw":11.846782},{"c":11.85,"h":11.855,"l":11.84,"n":195,"o":11.85,"t":"2026-10-16T17:20:00Z","v":10567,"vw":11.848652},{"c":11.88,"h":11.88,"l":11.855,"n":273,"o":11.86,"t":"2026-10-16T17:25:00Z","v":17019,"vw":11.861669},{"c":11.88,"h":11.93,"l":11.855,"n":531,"o":11.875,"t":"2026-10-16T17:30:00Z","v":100641,"vw":11.903452},{"c":11.91,"h":11.92,"l":11.88,"n":206,"o":11.9,"t":"2026-10-16T17:35:00Z","v":14617,"vw":11.895454},{"c":11.9,"h":11.94,"l":11.9,"n":244,"o":11.9,"t":"2026-10-16T17:40:00Z","v":21448,"vw":11.913652},{"c":11.89,"h":11.915,"l":11.89,"n":313,"o":11.905,"t":"2026-10-16T17:45:00Z","v":18465,"vw":11.900934},{"c":11.84,"h":11.88,"l":11.83,"n":377,"o":11.88,"t":"2026-10-16T17:50:00Z","v":19074,"vw":11.848875},{"c":11.845,"h":11.855,"l":11.845,"n":226,"o":11.845,"t":"2026-10-16T17:55:00Z","v":13637,"vw":11.849221},{"c":11.835,"h":11.85,"l":11.825,"n":241,"o":11.845,"t":"2026-10-16T18:00:00Z","v":14585,"vw":11.834302},{"c":11.85,"h":11.855,"l":11.82,"n":275,"o":11.835,"t":"2026-10-16T18:05:00Z","v":15648,"vw":11.836268},{"c":11.815,"h":11.845,"l":11.8,"n":217,"o":11.845,"t":"2026-10-16T18:10:00Z","v":9381,"vw":11.819049},{"c":11.815,"h":11.82,"l":11.815,"n":209,"o":11.815,"t":"2026-10-16T18:15:00Z","v":5817,"vw":11.816191},{"c":11.85,"h":11.85,"l":11.815,"n":324,"o":11.815,"t":"2026-10-16T18:20:00Z","v":17147,"vw":11.827893},{"c":11.835,"h":11.855,"l":11.835,"n":270,"o":11.85,"t":"2026-10-16T18:25:00Z","v":14666,"vw":11.842294},{"c":11.845,"h":11.855,"l":11.825,"n":480,"o":11.835,"t":"2026-10-16T18:30:00Z","v":42880,"vw":11.837621},{"c":11.86,"h":11.86,"l":11.845,"n":294,"o":11.85,"t":"2026-10-16T18:35:00Z","v":17195,"vw":11.851182},{"c":11.865,"h":11.865,"l":11.845,"n":243,"o":11.865,"t":"2026-10-16T18:40:00Z","v":15955,"vw":11.856711},{"c":11.835,"h":11.87,"l":11.835,"n":244,"o":11.865,"t":"2026-10-16T18:45:00Z","v":11193,"vw":11.853366},{"c":11.84,"h":11.84,"l":11.83,"n":322,"o":11.8388,"t":"2026-10-16T18:50:00Z","v":14752,"vw":11.836878},{"c":11.84,"h":11.84,"l":11.83,"n":326,"o":11.835,"t":"2026-10-16T18:55:00Z","v":13178,"vw":11.835286},{"c":11.8,"h":11.86,"l":11.8,"n":455,"o":11.84,"t":"2026-10-16T19:00:00Z","v":40546,"vw":11.844712},{"c":11.825,"h":11.825,"l":11.8,"n":321,"o":11.81,"t":"2026-10-16T19:05:00Z","v":27596,"vw":11.819219},{"c":11.92,"h":11.92,"l":11.8299,"n":426,"o":11.8299,"t":"2026-10-16T19:10:00Z","v":78821,"vw":11.903739},{"c":11.95,"h":11.98,"l":11.92,"n":420,"o":11.92,"t":"2026-10-16T19:15:00Z","v":24826,"vw":11.954417},{"c":11.995,"h":11.995,"l":11.955,"n":338,"o":11.955,"t":"2026-10-16T19:20:00Z","v":18536,"vw":11.972896},{"c":11.93,"h":12.01,"l":11.915,"n":600,"o":11.99,"t":"2026-10-16T19:25:00Z","v":95117,"vw":11.988328},{"c":11.905,"h":11.95,"l":11.895,"n":496,"o":11.925,"t":"2026-10-16T19:30:00Z","v":33257,"vw":11.927769},{"c":11.905,"h":11.925,"l":11.9,"n":645,"o":11.905,"t":"2026-10-16T19:35:00Z","v":60758,"vw":11.911268},{"c":11.88,"h":11.93,"l":11.87,"n":789,"o":11.925,"t":"2026-10-16T19:40:00Z","v":58463,"vw":11.907625},{"c":11.875,"h":11.895,"l":11.865,"n":543,"o":11.89,"t":"2026-10-16T19:45:00Z","v":48798,"vw":11.880458},{"c":11.845,"h":11.915,"l":11.84,"n":1293,"o":11.88,"t":"2026-10-16T19:50:00Z","v":168787,"vw":11.897706},{"c":11.89,"h":11.915,"l":11.85,"n":2374,"o":11.85,"t":"2026-10-16T19:55:00Z","v":241937,"vw":11.885632},{"c":11.88,"h":11.88,"l":11.88,"n":25,"o":11.88,"t":"2026-10-16T20:00:00Z","v":372888,"vw":11.88},{"c":12.45,"h":12.45,"l":12.45,"n":4,"o":12.45,"t":"2026-10-19T08:15:00Z","v":103,"vw":12.45},{"c":12,"h":12,"l":12,"n":3,"o":12,"t":"2026-10-19T08:40:00Z","v":203,"vw":12},{"c":12.02,"h":12.02,"l":12.02,"n":1,"o":12.02,"t":"2026-10-19T10:45:00Z","v":240,"vw":12.02},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-19T12:50:00Z","v":100,"vw":11.9},{"c":12.05,"h":12.05,"l":12.05,"n":5,"o":12.05,"t":"2026-10-19T13:05:00Z","v":104,"vw":12.05},{"c":12.09,"h":12.22,"l":12,"n":91,"o":12,"t":"2026-10-19T13:30:00Z","v":23794,"vw":12.053489},{"c":12.05,"h":12.105,"l":12.04,"n":189,"o":12.0901,"t":"2026-10-19T13:35:00Z","v":19015,"vw":12.078442},{"c":11.865,"h":12.06,"l":11.83,"n":372,"o":12.06,"t":"2026-10-19T13:40:00Z","v":57175,"vw":11.998743},{"c":11.81,"h":11.88,"l":11.8,"n":310,"o":11.86,"t":"2026-10-19T13:45:00Z","v":30356,"vw":11.823981},{"c":11.86,"h":11.88,"l":11.81,"n":74,"o":11.83,"t":"2026-10-19T13:50:00Z","v":2994,"vw":11.846573},{"c":11.845,"h":11.85,"l":11.82,"n":76,"o":11.85,"t":"2026-10-19T13:55:00Z","v":2479,"vw":11.833679},{"c":11.86,"h":11.87,"l":11.82,"n":162,"o":11.845,"t":"2026-10-19T14:00:00Z","v":12243,"vw":11.849528},{"c":11.9,"h":11.915,"l":11.86,"n":290,"o":11.86,"t":"2026-10-19T14:05:00Z","v":40157,"vw":11.892367},{"c":11.93,"h":11.94,"l":11.9,"n":158,"o":11.9,"t":"2026-10-19T14:10:00Z","v":7679,"vw":11.926018},{"c":11.94,"h":11.97,"l":11.91,"n":151,"o":11.94,"t":"2026-10-19T14:15:00Z","v":12455,"vw":11.932863},{"c":11.925,"h":11.95,"l":11.92,"n":80,"o":11.94,"t":"2026-10-19T14:20:00Z","v":5092,"vw":11.931515},{"c":11.955,"h":11.96,"l":11.925,"n":115,"o":11.925,"t":"2026-10-19T14:25:00Z","v":6739,"vw":11.949479},{"c":11.865,"h":11.955,"l":11.865,"n":158,"o":11.955,"t":"2026-10-19T14:30:00Z","v":11280,"vw":11.912669},{"c":11.84,"h":11.88,"l":11.84,"n":206,"o":11.88,"t":"2026-10-19T14:35:00Z","v":17288,"vw":11.867446},{"c":11.82,"h":11.84,"l":11.8,"n":119,"o":11.84,"t":"2026-10-19T14:40:00Z","v":4663,"vw":11.818104},{"c":11.815,"h":11.85,"l":11.78,"n":541,"o":11.8299,"t":"2026-10-19T14:45:00Z","v":36137,"vw":11.806944},{"c":11.82,"h":11.83,"l":11.81,"n":117,"o":11.815,"t":"2026-10-19T14:50:00Z","v":7528,"vw":11.823545},{"c":11.83,"h":11.845,"l":11.815,"n":141,"o":11.815,"t":"2026-10-19T14:55:00Z","v":9374,"vw":11.835929},{"c":11.82,"h":11.835,"l":11.82,"n":88,"o":11.83,"t":"2026-10-19T15:00:00Z","v":4107,"vw":11.825833},{"c":11.83,"h":11.83,"l":11.82,"n":76,"o":11.83,"t":"2026-10-19T15:05:00Z","v":4385,"vw":11.824717},{"c":11.83,"h":11.84,"l":11.82,"n":144,"o":11.83,"t":"2026-10-19T15:10:00Z","v":18254,"vw":11.830899},{"c":11.825,"h":11.84,"l":11.8,"n":174,"o":11.83,"t":"2026-10-19T15:15:00Z","v":9259,"vw":11.82782},{"c":11.82,"h":11.825,"l":11.8107,"n":84,"o":11.825,"t":"2026-10-19T15:20:00Z","v":5616,"vw":11.819424},{"c":11.82,"h":11.82,"l":11.81,"n":138,"o":11.82,"t":"2026-10-19T15:25:00Z","v":6525,"vw":11.816557},{"c":11.84,"h":11.84,"l":11.81,"n":217,"o":11.8299,"t":"2026-10-19T15:30:00Z","v":10370,"vw":11.83108},{"c":11.84,"h":11.86,"l":11.81,"n":458,"o":11.84,"t":"2026-10-19T15:35:00Z","v":37733,"vw":11.837449},{"c":11.795,"h":11.84,"l":11.78,"n":164,"o":11.84,"t":"2026-10-19T15:40:00Z","v":8937,"vw":11.825465},{"c":11.785,"h":11.8,"l":11.785,"n":144,"o":11.79,"t":"2026-10-19T15:45:00Z","v":5096,"vw":11.793737},{"c":11.81,"h":11.84,"l":11.79,"n":231,"o":11.79,"t":"2026-10-19T15:50:00Z","v":16321,"vw":11.818816},{"c":11.775,"h":11.81,"l":11.775,"n":171,"o":11.81,"t":"2026-10-19T15:55:00Z","v":10404,"vw":11.795389},{"c":11.77,"h":11.79,"l":11.75,"n":166,"o":11.79,"t":"2026-10-19T16:00:00Z","v":7800,"vw":11.764713},{"c":11.78,"h":11.78,"l":11.77,"n":145,"o":11.77,"t":"2026-10-19T16:05:00Z","v":7592,"vw":11.772417},{"c":11.835,"h":11.84,"l":11.79,"n":210,"o":11.79,"t":"2026-10-19T16:10:00Z","v":23782,"vw":11.809906},{"c":11.82,"h":11.83,"l":11.81,"n":306,"o":11.83,"t":"2026-10-19T16:15:00Z","v":25747,"vw":11.818772},{"c":11.81,"h":11.82,"l":11.795,"n":174,"o":11.815,"t":"2026-10-19T16:20:00Z","v":12535,"vw":11.802689},{"c":11.84,"h":11.84,"l":11.8,"n":248,"o":11.805,"t":"2026-10-19T16:25:00Z","v":32332,"vw":11.80346},{"c":11.82,"h":11.84,"l":11.8,"n":158,"o":11.84,"t":"2026-10-19T16:30:00Z","v":10843,"vw":11.81589},{"c":11.865,"h":11.865,"l":11.82,"n":107,"o":11.82,"t":"2026-10-19T16:35:00Z","v":4556,"vw":11.843177},{"c":11.88,"h":11.89,"l":11.87,"n":113,"o":11.87,"t":"2026-10-19T16:40:00Z","v":6000,"vw":11.880272},{"c":11.83,"h":11.88,"l":11.83,"n":123,"o":11.88,"t":"2026-10-19T16:45:00Z","v":8065,"vw":11.848829},{"c":11.83,"h":11.84,"l":11.8221,"n":178,"o":11.83,"t":"2026-10-19T16:50:00Z","v":12911,"vw":11.835489},{"c":11.815,"h":11.83,"l":11.815,"n":130,"o":11.83,"t":"2026-10-19T16:55:00Z","v":5668,"vw":11.823428},{"c":11.82,"h":11.835,"l":11.82,"n":142,"o":11.82,"t":"2026-10-19T17:00:00Z","v":13164,"vw":11.821503},{"c":11.8,"h":11.82,"l":11.795,"n":112,"o":11.82,"t":"2026-10-19T17:05:00Z","v":6112,"vw":11.805701},{"c":11.805,"h":11.805,"l":11.79,"n":117,"o":11.8,"t":"2026-10-19T17:10:00Z","v":6189,"vw":11.798648},{"c":11.825,"h":11.83,"l":11.77,"n":644,"o":11.805,"t":"2026-10-19T17:15:00Z","v":47104,"vw":11.786492},{"c":11.815,"h":11.815,"l":11.81,"n":53,"o":11.81,"t":"2026-10-19T17:20:00Z","v":2448,"vw":11.811969},{"c":11.835,"h":11.84,"l":11.82,"n":112,"o":11.82,"t":"2026-10-19T17:25:00Z","v":3228,"vw":11.828055},{"c":11.83,"h":11.8425,"l":11.82,"n":78,"o":11.8425,"t":"2026-10-19T17:30:00Z","v":3118,"vw":11.834597},{"c":11.815,"h":11.8319,"l":11.815,"n":131,"o":11.83,"t":"2026-10-19T17:35:00Z","v":6431,"vw":11.824699},{"c":11.79,"h":11.815,"l":11.79,"n":162,"o":11.815,"t":"2026-10-19T17:40:00Z","v":10788,"vw":11.800107},{"c":11.755,"h":11.79,"l":11.75,"n":198,"o":11.79,"t":"2026-10-19T17:45:00Z","v":11187,"vw":11.761249},{"c":11.805,"h":11.805,"l":11.745,"n":201,"o":11.755,"t":"2026-10-19T17:50:00Z","v":9928,"vw":11.768071},{"c":11.82,"h":11.825,"l":11.8,"n":119,"o":11.805,"t":"2026-10-19T17:55:00Z","v":6682,"vw":11.812513},{"c":11.82,"h":11.82,"l":11.805,"n":78,"o":11.82,"t":"2026-10-19T18:00:00Z","v":6052,"vw":11.814037},{"c":11.83,"h":11.83,"l":11.82,"n":71,"o":11.82,"t":"2026-10-19T18:05:00Z","v":3371,"vw":11.821804},{"c":11.84,"h":11.84,"l":11.83,"n":138,"o":11.835,"t":"2026-10-19T18:10:00Z","v":7564,"vw":11.8383},{"c":11.85,"h":11.85,"l":11.83,"n":105,"o":11.835,"t":"2026-10-19T18:15:00Z","v":6134,"vw":11.841411},{"c":11.8511,"h":11.855,"l":11.8511,"n":78,"o":11.855,"t":"2026-10-19T18:20:00Z","v":4144,"vw":11.854597},{"c":11.84,"h":11.855,"l":11.84,"n":178,"o":11.855,"t":"2026-10-19T18:25:00Z","v":8739,"vw":11.844597},{"c":11.85,"h":11.855,"l":11.845,"n":130,"o":11.845,"t":"2026-10-19T18:30:00Z","v":8928,"vw":11.851824},{"c":11.85,"h":11.86,"l":11.845,"n":212,"o":11.85,"t":"2026-10-19T18:35:00Z","v":11965,"vw":11.850937},{"c":11.855,"h":11.855,"l":11.845,"n":176,"o":11.855,"t":"2026-10-19T18:40:00Z","v":7458,"vw":11.850317},{"c":11.835,"h":11.87,"l":11.835,"n":200,"o":11.86,"t":"2026-10-19T18:45:00Z","v":23411,"vw":11.850441},{"c":11.835,"h":11.845,"l":11.835,"n":131,"o":11.84,"t":"2026-10-19T18:50:00Z","v":5645,"vw":11.839481},{"c":11.825,"h":11.845,"l":11.825,"n":179,"o":11.835,"t":"2026-10-19T18:55:00Z","v":8844,"vw":11.835879},{"c":11.84,"h":11.85,"l":11.825,"n":389,"o":11.825,"t":"2026-10-19T19:00:00Z","v":37650,"vw":11.836969},{"c":11.84,"h":11.8499,"l":11.84,"n":136,"o":11.845,"t":"2026-10-19T19:05:00Z","v":13036,"vw":11.846172},{"c":11.855,"h":11.855,"l":11.84,"n":234,"o":11.845,"t":"2026-10-19T19:10:00Z","v":16039,"vw":11.845409},{"c":11.87,"h":11.9,"l":11.855,"n":251,"o":11.855,"t":"2026-10-19T19:15:00Z","v":19724,"vw":11.877401},{"c":11.855,"h":11.87,"l":11.855,"n":190,"o":11.87,"t":"2026-10-19T19:20:00Z","v":18154,"vw":11.866149},{"c":11.88,"h":11.88,"l":11.83,"n":347,"o":11.855,"t":"2026-10-19T19:25:00Z","v":29476,"vw":11.849711},{"c":11.895,"h":11.915,"l":11.89,"n":237,"o":11.89,"t":"2026-10-19T19:30:00Z","v":18332,"vw":11.907664},{"c":11.935,"h":11.935,"l":11.895,"n":266,"o":11.895,"t":"2026-10-19T19:35:00Z","v":19758,"vw":11.916081},{"c":11.93,"h":11.945,"l":11.905,"n":411,"o":11.935,"t":"2026-10-19T19:40:00Z","v":25365,"vw":11.928926},{"c":11.91,"h":11.9395,"l":11.9,"n":228,"o":11.9395,"t":"2026-10-19T19:45:00Z","v":19227,"vw":11.914355},{"c":11.88,"h":11.935,"l":11.88,"n":730,"o":11.9,"t":"2026-10-19T19:50:00Z","v":69030,"vw":11.908607},{"c":11.9,"h":11.92,"l":11.875,"n":1479,"o":11.88,"t":"2026-10-19T19:55:00Z","v":102033,"vw":11.897512},{"c":11.93,"h":11.93,"l":11.9,"n":23,"o":11.9,"t":"2026-10-19T20:00:00Z","v":349575,"vw":11.900247},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-19T20:25:00Z","v":8418,"vw":11.9},{"c":11.7,"h":11.7,"l":11.7,"n":4,"o":11.7,"t":"2026-10-20T09:25:00Z","v":103,"vw":11.7},{"c":12.13,"h":12.13,"l":12.13,"n":1,"o":12.13,"t":"2026-10-20T13:00:00Z","v":100,"vw":12.13},{"c":12.05,"h":12.14,"l":11.93,"n":110,"o":12.11,"t":"2026-10-20T13:30:00Z","v":19679,"vw":12.000602},{"c":12.07,"h":12.09,"l":12.055,"n":22,"o":12.055,"t":"2026-10-20T13:35:00Z","v":888,"vw":12.080179},{"c":12.16,"h":12.17,"l":12.08,"n":121,"o":12.08,"t":"2026-10-20T13:40:00Z","v":5745,"vw":12.119454},{"c":12.21,"h":12.22,"l":12.12,"n":161,"o":12.155,"t":"2026-10-20T13:45:00Z","v":16956,"vw":12.187026},{"c":12.295,"h":12.31,"l":12.205,"n":393,"o":12.205,"t":"2026-10-20T13:50:00Z","v":46764,"vw":12.262002},{"c":12.345,"h":12.35,"l":12.25,"n":212,"o":12.29,"t":"2026-10-20T13:55:00Z","v":9346,"vw":12.272917},{"c":12.39,"h":12.43,"l":12.345,"n":176,"o":12.345,"t":"2026-10-20T14:00:00Z","v":6751,"vw":12.378871},{"c":12.385,"h":12.4,"l":12.35,"n":131,"o":12.35,"t":"2026-10-20T14:05:00Z","v":4121,"vw":12.382015},{"c":12.41,"h":12.42,"l":12.36,"n":210,"o":12.375,"t":"2026-10-20T14:10:00Z","v":9819,"vw":12.384163},{"c":12.43,"h":12.46,"l":12.415,"n":129,"o":12.415,"t":"2026-10-20T14:15:00Z","v":5137,"vw":12.437485},{"c":12.48,"h":12.48,"l":12.385,"n":387,"o":12.42,"t":"2026-10-20T14:20:00Z","v":44161,"vw":12.412069},{"c":12.48,"h":12.5,"l":12.44,"n":96,"o":12.47,"t":"2026-10-20T14:25:00Z","v":5717,"vw":12.461195},{"c":12.465,"h":12.515,"l":12.44,"n":120,"o":12.45,"t":"2026-10-20T14:30:00Z","v":6448,"vw":12.479524},{"c":12.495,"h":12.52,"l":12.47,"n":212,"o":12.48,"t":"2026-10-20T14:35:00Z","v":12401,"vw":12.493538},{"c":12.655,"h":12.655,"l":12.51,"n":181,"o":12.51,"t":"2026-10-20T14:40:00Z","v":10984,"vw":12.597672},{"c":12.73,"h":12.735,"l":12.645,"n":478,"o":12.645,"t":"2026-10-20T14:45:00Z","v":34717,"vw":12.687896},{"c":12.7,"h":12.73,"l":12.68,"n":134,"o":12.715,"t":"2026-10-20T14:50:00Z","v":11614,"vw":12.708317},{"c":12.725,"h":12.765,"l":12.71,"n":182,"o":12.71,"t":"2026-10-20T14:55:00Z","v":14769,"vw":12.73864},{"c":12.68,"h":12.725,"l":12.67,"n":181,"o":12.715,"t":"2026-10-20T15:00:00Z","v":10159,"vw":12.706014},{"c":12.72,"h":12.73,"l":12.69,"n":156,"o":12.6915,"t":"2026-10-20T15:05:00Z","v":10221,"vw":12.718971},{"c":12.65,"h":12.74,"l":12.65,"n":455,"o":12.72,"t":"2026-10-20T15:10:00Z","v":48562,"vw":12.706795},{"c":12.71,"h":12.71,"l":12.63,"n":201,"o":12.63,"t":"2026-10-20T15:15:00Z","v":13708,"vw":12.678621},{"c":12.75,"h":12.75,"l":12.675,"n":185,"o":12.71,"t":"2026-10-20T15:20:00Z","v":10476,"vw":12.698669},{"c":12.79,"h":12.795,"l":12.76,"n":200,"o":12.76,"t":"2026-10-20T15:25:00Z","v":13073,"vw":12.781331},{"c":12.77,"h":12.79,"l":12.755,"n":177,"o":12.79,"t":"2026-10-20T15:30:00Z","v":11943,"vw":12.771952},{"c":12.8,"h":12.8,"l":12.75,"n":199,"o":12.765,"t":"2026-10-20T15:35:00Z","v":10304,"vw":12.775324},{"c":12.82,"h":12.85,"l":12.81,"n":223,"o":12.81,"t":"2026-10-20T15:40:00Z","v":13365,"vw":12.827808},{"c":12.745,"h":12.82,"l":12.73,"n":313,"o":12.82,"t":"2026-10-20T15:45:00Z","v":28414,"vw":12.789383},{"c":12.795,"h":12.795,"l":12.73,"n":164,"o":12.73,"t":"2026-10-20T15:50:00Z","v":6086,"vw":12.769126},{"c":12.75,"h":12.8,"l":12.75,"n":145,"o":12.8,"t":"2026-10-20T15:55:00Z","v":8456,"vw":12.775649},{"c":12.695,"h":12.745,"l":12.68,"n":177,"o":12.745,"t":"2026-10-20T16:00:00Z","v":12661,"vw":12.70735},{"c":12.674,"h":12.73,"l":12.674,"n":187,"o":12.69,"t":"2026-10-20T16:05:00Z","v":13181,"vw":12.699308},{"c":12.64,"h":12.675,"l":12.63,"n":165,"o":12.665,"t":"2026-10-20T16:10:00Z","v":9154,"vw":12.644488},{"c":12.68,"h":12.715,"l":12.65,"n":209,"o":12.65,"t":"2026-10-20T16:15:00Z","v":15985,"vw":12.68804},{"c":12.74,"h":12.74,"l":12.68,"n":172,"o":12.68,"t":"2026-10-20T16:20:00Z","v":10278,"vw":12.705531},{"c":12.76,"h":12.77,"l":12.735,"n":157,"o":12.75,"t":"2026-10-20T16:25:00Z","v":8027,"vw":12.752884},{"c":12.75,"h":12.775,"l":12.75,"n":120,"o":12.77,"t":"2026-10-20T16:30:00Z","v":4455,"vw":12.763736},{"c":12.755,"h":12.78,"l":12.74,"n":149,"o":12.75,"t":"2026-10-20T16:35:00Z","v":8011,"vw":12.761321},{"c":12.765,"h":12.78,"l":12.76,"n":140,"o":12.76,"t":"2026-10-20T16:40:00Z","v":12659,"vw":12.764466},{"c":12.78,"h":12.8,"l":12.765,"n":148,"o":12.765,"t":"2026-10-20T16:45:00Z","v":10191,"vw":12.783102},{"c":12.74,"h":12.795,"l":12.74,"n":191,"o":12.775,"t":"2026-10-20T16:50:00Z","v":11891,"vw":12.760373},{"c":12.725,"h":12.765,"l":12.725,"n":295,"o":12.75,"t":"2026-10-20T16:55:00Z","v":17155,"vw":12.741116},{"c":12.82,"h":12.82,"l":12.73,"n":266,"o":12.73,"t":"2026-10-20T17:00:00Z","v":20391,"vw":12.773646},{"c":12.88,"h":12.88,"l":12.815,"n":323,"o":12.815,"t":"2026-10-20T17:05:00Z","v":23130,"vw":12.849866},{"c":12.89,"h":12.89,"l":12.865,"n":187,"o":12.89,"t":"2026-10-20T17:10:00Z","v":11795,"vw":12.878207},{"c":12.94,"h":12.95,"l":12.9,"n":375,"o":12.9,"t":"2026-10-20T17:15:00Z","v":28809,"vw":12.926294},{"c":12.96,"h":12.97,"l":12.95,"n":189,"o":12.95,"t":"2026-10-20T17:20:00Z","v":11111,"vw":12.959608},{"c":12.95,"h":12.98,"l":12.95,"n":194,"o":12.96,"t":"2026-10-20T17:25:00Z","v":14035,"vw":12.964293},{"c":12.95,"h":12.97,"l":12.94,"n":204,"o":12.945,"t":"2026-10-20T17:30:00Z","v":10525,"vw":12.954647},{"c":12.945,"h":12.95,"l":12.935,"n":169,"o":12.95,"t":"2026-10-20T17:35:00Z","v":6881,"vw":12.94461},{"c":12.92,"h":12.94,"l":12.92,"n":168,"o":12.94,"t":"2026-10-20T17:40:00Z","v":7790,"vw":12.931083},{"c":12.93,"h":12.95,"l":12.905,"n":231,"o":12.93,"t":"2026-10-20T17:45:00Z","v":14690,"vw":12.922525},{"c":12.955,"h":12.955,"l":12.93,"n":190,"o":12.93,"t":"2026-10-20T17:50:00Z","v":8242,"vw":12.948886},{"c":12.95,"h":12.955,"l":12.945,"n":126,"o":12.95,"t":"2026-10-20T17:55:00Z","v":4736,"vw":12.951934},{"c":12.985,"h":12.99,"l":12.955,"n":257,"o":12.955,"t":"2026-10-20T18:00:00Z","v":23341,"vw":12.964523},{"c":12.945,"h":12.985,"l":12.945,"n":230,"o":12.985,"t":"2026-10-20T18:05:00Z","v":10548,"vw":12.965154},{"c":12.97,"h":12.975,"l":12.945,"n":209,"o":12.945,"t":"2026-10-20T18:10:00Z","v":9791,"vw":12.966938},{"c":12.945,"h":12.97,"l":12.945,"n":130,"o":12.97,"t":"2026-10-20T18:15:00Z","v":6267,"vw":12.961547},{"c":12.98,"h":12.99,"l":12.945,"n":311,"o":12.945,"t":"2026-10-20T18:20:00Z","v":14402,"vw":12.974472},{"c":12.97,"h":12.98,"l":12.97,"n":180,"o":12.975,"t":"2026-10-20T18:25:00Z","v":8497,"vw":12.972918},{"c":13.01,"h":13.06,"l":12.97,"n":586,"o":12.97,"t":"2026-10-20T18:30:00Z","v":53769,"vw":13.023276},{"c":12.985,"h":13,"l":12.98,"n":158,"o":13,"t":"2026-10-20T18:35:00Z","v":8686,"vw":12.994306},{"c":12.985,"h":13,"l":12.985,"n":96,"o":12.985,"t":"2026-10-20T18:40:00Z","v":3745,"vw":12.988508},{"c":13.045,"h":13.045,"l":12.985,"n":246,"o":12.985,"t":"2026-10-20T18:45:00Z","v":15296,"vw":13.014459},{"c":13.03,"h":13.055,"l":13.015,"n":258,"o":13.045,"t":"2026-10-20T18:50:00Z","v":15583,"vw":13.035333},{"c":13.03,"h":13.03,"l":12.99,"n":248,"o":13.03,"t":"2026-10-20T18:55:00Z","v":16664,"vw":13.016058},{"c":13.05,"h":13.055,"l":13.03,"n":213,"o":13.04,"t":"2026-10-20T19:00:00Z","v":11384,"vw":13.040056},{"c":13.05,"h":13.05,"l":13.04,"n":267,"o":13.05,"t":"2026-10-20T19:05:00Z","v":10966,"vw":13.045967},{"c":13.025,"h":13.06,"l":13.02,"n":253,"o":13.045,"t":"2026-10-20T19:10:00Z","v":14810,"vw":13.045196},{"c":12.94,"h":13.03,"l":12.94,"n":418,"o":13.02,"t":"2026-10-20T19:15:00Z","v":69391,"vw":12.996652},{"c":12.955,"h":13.03,"l":12.94,"n":422,"o":12.94,"t":"2026-10-20T19:20:00Z","v":44113,"vw":12.989199},{"c":13.07,"h":13.1,"l":12.95,"n":748,"o":12.955,"t":"2026-10-20T19:25:00Z","v":70391,"vw":13.025305},{"c":13.095,"h":13.11,"l":13.07,"n":377,"o":13.07,"t":"2026-10-20T19:30:00Z","v":27704,"vw":13.090698},{"c":13.08,"h":13.1,"l":13.08,"n":407,"o":13.09,"t":"2026-10-20T19:35:00Z","v":30780,"vw":13.091265},{"c":13.01,"h":13.11,"l":13.01,"n":553,"o":13.085,"t":"2026-10-20T19:40:00Z","v":39883,"vw":13.079644},{"c":12.915,"h":13.045,"l":12.91,"n":764,"o":13.01,"t":"2026-10-20T19:45:00Z","v":70009,"vw":12.98389},{"c":12.82,"h":12.91,"l":12.82,"n":787,"o":12.91,"t":"2026-10-20T19:50:00Z","v":65902,"vw":12.86908},{"c":12.83,"h":12.89,"l":12.8,"n":1982,"o":12.83,"t":"2026-10-20T19:55:00Z","v":175702,"vw":12.840593},{"c":12.83,"h":12.83,"l":12.83,"n":25,"o":12.83,"t":"2026-10-20T20:00:00Z","v":253539,"vw":12.83},{"c":12.78,"h":12.78,"l":12.78,"n":13,"o":12.78,"t":"2026-10-21T13:10:00Z","v":2103,"vw":12.78},{"c":12.85,"h":12.85,"l":12.8,"n":22,"o":12.83,"t":"2026-10-21T13:25:00Z","v":1294,"vw":12.844131},{"c":12.765,"h":12.995,"l":12.765,"n":67,"o":12.77,"t":"2026-10-21T13:30:00Z","v":13704,"vw":12.829767},{"c":12.909,"h":12.9699,"l":12.72,"n":62,"o":12.72,"t":"2026-10-21T13:35:00Z","v":3998,"vw":12.907395},{"c":13.029,"h":13.06,"l":12.919,"n":247,"o":12.919,"t":"2026-10-21T13:40:00Z","v":18786,"vw":13.012433},{"c":13.16,"h":13.18,"l":13,"n":323,"o":13,"t":"2026-10-21T13:45:00Z","v":20799,"vw":13.100345},{"c":13.1,"h":13.25,"l":13.1,"n":353,"o":13.16,"t":"2026-10-21T13:50:00Z","v":35902,"vw":13.209321},{"c":13.135,"h":13.17,"l":13.1,"n":303,"o":13.14,"t":"2026-10-21T13:55:00Z","v":44288,"vw":13.138875},{"c":13.03,"h":13.17,"l":13.03,"n":217,"o":13.0805,"t":"2026-10-21T14:00:00Z","v":15059,"vw":13.113352},{"c":13.06,"h":13.11,"l":13.01,"n":183,"o":13.05,"t":"2026-10-21T14:05:00Z","v":30453,"vw":13.050694},{"c":13.035,"h":13.09,"l":13.035,"n":288,"o":13.06,"t":"2026-10-21T14:10:00Z","v":21149,"vw":13.073116},{"c":13.075,"h":13.08,"l":13.03,"n":182,"o":13.03,"t":"2026-10-21T14:15:00Z","v":11663,"vw":13.055136},{"c":13.18,"h":13.195,"l":13.06,"n":402,"o":13.075,"t":"2026-10-21T14:20:00Z","v":28472,"vw":13.124413},{"c":13.12,"h":13.21,"l":13.12,"n":254,"o":13.18,"t":"2026-10-21T14:25:00Z","v":26762,"vw":13.1808},{"c":13.16,"h":13.19,"l":13.115,"n":219,"o":13.115,"t":"2026-10-21T14:30:00Z","v":16777,"vw":13.156193},{"c":13.215,"h":13.24,"l":13.15,"n":487,"o":13.15,"t":"2026-10-21T14:35:00Z","v":47125,"vw":13.211766},{"c":13.21,"h":13.23,"l":13.2,"n":202,"o":13.205,"t":"2026-10-21T14:40:00Z","v":36748,"vw":13.215797},{"c":13.27,"h":13.3,"l":13.2,"n":625,"o":13.21,"t":"2026-10-21T14:45:00Z","v":77961,"vw":13.255079},{"c":13.24,"h":13.28,"l":13.235,"n":210,"o":13.26,"t":"2026-10-21T14:50:00Z","v":12231,"vw":13.260345},{"c":13.195,"h":13.25,"l":13.195,"n":325,"o":13.22,"t":"2026-10-21T14:55:00Z","v":30240,"vw":13.22404},{"c":13.14,"h":13.205,"l":13.14,"n":211,"o":13.19,"t":"2026-10-21T15:00:00Z","v":11487,"vw":13.185076},{"c":13.19,"h":13.19,"l":13.15,"n":266,"o":13.15,"t":"2026-10-21T15:05:00Z","v":25972,"vw":13.167736},{"c":13.2712,"h":13.2712,"l":13.195,"n":258,"o":13.195,"t":"2026-10-21T15:10:00Z","v":27255,"vw":13.243603},{"c":13.23,"h":13.28,"l":13.22,"n":321,"o":13.265,"t":"2026-10-21T15:15:00Z","v":31635,"vw":13.245886},{"c":13.29,"h":13.29,"l":13.22,"n":184,"o":13.23,"t":"2026-10-21T15:20:00Z","v":12002,"vw":13.241663},{"c":13.255,"h":13.3,"l":13.25,"n":128,"o":13.295,"t":"2026-10-21T15:25:00Z","v":7693,"vw":13.28435},{"c":13.215,"h":13.255,"l":13.2,"n":161,"o":13.255,"t":"2026-10-21T15:30:00Z","v":7584,"vw":13.232205},{"c":13.145,"h":13.22,"l":13.13,"n":479,"o":13.215,"t":"2026-10-21T15:35:00Z","v":51060,"vw":13.180851},{"c":13.16,"h":13.165,"l":13.13,"n":275,"o":13.145,"t":"2026-10-21T15:40:00Z","v":20274,"vw":13.152267},{"c":13.12,"h":13.16,"l":13.12,"n":354,"o":13.16,"t":"2026-10-21T15:45:00Z","v":37778,"vw":13.140568},{"c":13.08,"h":13.12,"l":13.08,"n":138,"o":13.09,"t":"2026-10-21T15:50:00Z","v":6150,"vw":13.098727},{"c":13.03,"h":13.1,"l":13.03,"n":204,"o":13.09,"t":"2026-10-21T15:55:00Z","v":7550,"vw":13.061757},{"c":13.035,"h":13.05,"l":13.01,"n":246,"o":13.045,"t":"2026-10-21T16:00:00Z","v":18994,"vw":13.043203},{"c":12.97,"h":13.035,"l":12.96,"n":173,"o":13.035,"t":"2026-10-21T16:05:00Z","v":11064,"vw":13.01834},{"c":12.94,"h":12.97,"l":12.93,"n":201,"o":12.97,"t":"2026-10-21T16:10:00Z","v":10197,"vw":12.947238},{"c":12.96,"h":12.965,"l":12.95,"n":256,"o":12.95,"t":"2026-10-21T16:15:00Z","v":15061,"vw":12.9567},{"c":12.945,"h":12.95,"l":12.91,"n":157,"o":12.94,"t":"2026-10-21T16:20:00Z","v":7132,"vw":12.943175},{"c":12.99,"h":13.02,"l":12.93,"n":397,"o":12.945,"t":"2026-10-21T16:25:00Z","v":39561,"vw":12.986422},{"c":12.97,"h":13.03,"l":12.97,"n":110,"o":13,"t":"2026-10-21T16:30:00Z","v":5754,"vw":13.003587},{"c":13.02,"h":13.02,"l":12.94,"n":172,"o":12.95,"t":"2026-10-21T16:35:00Z","v":10244,"vw":12.979526},{"c":12.965,"h":13.03,"l":12.96,"n":153,"o":13.03,"t":"2026-10-21T16:40:00Z","v":5783,"vw":12.992201},{"c":12.99,"h":13.02,"l":12.97,"n":301,"o":12.97,"t":"2026-10-21T16:45:00Z","v":23440,"vw":13.004756},{"c":13.01,"h":13.01,"l":12.995,"n":86,"o":12.995,"t":"2026-10-21T16:50:00Z","v":3007,"vw":13.002351},{"c":13.075,"h":13.075,"l":13.02,"n":246,"o":13.02,"t":"2026-10-21T16:55:00Z","v":17582,"vw":13.059625},{"c":13.04,"h":13.06,"l":13.035,"n":170,"o":13.06,"t":"2026-10-21T17:00:00Z","v":4268,"vw":13.044722},{"c":13.045,"h":13.055,"l":13.04,"n":174,"o":13.05,"t":"2026-10-21T17:05:00Z","v":7813,"vw":13.046833},{"c":13.04,"h":13.05,"l":13.03,"n":191,"o":13.04,"t":"2026-10-21T17:10:00Z","v":8674,"vw":13.043945},{"c":13.01,"h":13.04,"l":13.01,"n":128,"o":13.04,"t":"2026-10-21T17:15:00Z","v":6237,"vw":13.029911},{"c":13.005,"h":13.015,"l":13,"n":136,"o":13.01,"t":"2026-10-21T17:20:00Z","v":5583,"vw":13.006981},{"c":13.01,"h":13.01,"l":12.97,"n":291,"o":13.01,"t":"2026-10-21T17:25:00Z","v":22832,"vw":12.988149},{"c":13.03,"h":13.03,"l":13.01,"n":103,"o":13.01,"t":"2026-10-21T17:30:00Z","v":4832,"vw":13.024361},{"c":13.01,"h":13.065,"l":13.005,"n":216,"o":13.03,"t":"2026-10-21T17:35:00Z","v":13382,"vw":13.037381},{"c":13.05,"h":13.055,"l":13,"n":259,"o":13,"t":"2026-10-21T17:40:00Z","v":17450,"vw":13.022781},{"c":13.03,"h":13.05,"l":13.01,"n":144,"o":13.05,"t":"2026-10-21T17:45:00Z","v":8847,"vw":13.045378},{"c":13.02,"h":13.04,"l":13.02,"n":105,"o":13.03,"t":"2026-10-21T17:50:00Z","v":3944,"vw":13.032899},{"c":13.03,"h":13.03,"l":13.02,"n":202,"o":13.03,"t":"2026-10-21T17:55:00Z","v":10214,"vw":13.024035},{"c":13.075,"h":13.085,"l":13.02,"n":275,"o":13.03,"t":"2026-10-21T18:00:00Z","v":24993,"vw":13.058814},{"c":13.055,"h":13.07,"l":13.055,"n":120,"o":13.07,"t":"2026-10-21T18:05:00Z","v":6569,"vw":13.061948},{"c":13.07,"h":13.08,"l":13.035,"n":209,"o":13.055,"t":"2026-10-21T18:10:00Z","v":15370,"vw":13.056739},{"c":13.08,"h":13.095,"l":13.08,"n":164,"o":13.08,"t":"2026-10-21T18:15:00Z","v":13809,"vw":13.084557},{"c":13.06,"h":13.075,"l":13.06,"n":137,"o":13.07,"t":"2026-10-21T18:20:00Z","v":5693,"vw":13.069634},{"c":13.08,"h":13.08,"l":13.06,"n":199,"o":13.07,"t":"2026-10-21T18:25:00Z","v":9432,"vw":13.077487},{"c":13.055,"h":13.09,"l":13.055,"n":207,"o":13.08,"t":"2026-10-21T18:30:00Z","v":15137,"vw":13.074949},{"c":13.05,"h":13.06,"l":13.04,"n":187,"o":13.05,"t":"2026-10-21T18:35:00Z","v":10840,"vw":13.046922},{"c":13.06,"h":13.08,"l":13.05,"n":194,"o":13.05,"t":"2026-10-21T18:40:00Z","v":11043,"vw":13.061126},{"c":13.02,"h":13.07,"l":13.015,"n":229,"o":13.06,"t":"2026-10-21T18:45:00Z","v":14576,"vw":13.044495},{"c":13.04,"h":13.04,"l":13,"n":348,"o":13.02,"t":"2026-10-21T18:50:00Z","v":30092,"vw":13.012365},{"c":13.02,"h":13.035,"l":12.99,"n":317,"o":13.035,"t":"2026-10-21T18:55:00Z","v":43468,"vw":13.012129},{"c":13.04,"h":13.045,"l":13.015,"n":204,"o":13.015,"t":"2026-10-21T19:00:00Z","v":18851,"vw":13.033821},{"c":13.025,"h":13.06,"l":13,"n":486,"o":13.03,"t":"2026-10-21T19:05:00Z","v":46530,"vw":13.020119},{"c":13.025,"h":13.04,"l":13,"n":257,"o":13.01,"t":"2026-10-21T19:10:00Z","v":17454,"vw":13.015654},{"c":12.95,"h":13.025,"l":12.88,"n":682,"o":13.025,"t":"2026-10-21T19:15:00Z","v":104295,"vw":12.946907},{"c":12.915,"h":12.97,"l":12.9,"n":458,"o":12.97,"t":"2026-10-21T19:20:00Z","v":48946,"vw":12.947814},{"c":12.93,"h":12.95,"l":12.91,"n":458,"o":12.915,"t":"2026-10-21T19:25:00Z","v":48134,"vw":12.930373},{"c":12.875,"h":12.945,"l":12.87,"n":664,"o":12.935,"t":"2026-10-21T19:30:00Z","v":56160,"vw":12.919287},{"c":12.875,"h":12.89,"l":12.84,"n":548,"o":12.87,"t":"2026-10-21T19:35:00Z","v":59012,"vw":12.867084},{"c":12.86,"h":12.895,"l":12.8425,"n":655,"o":12.8702,"t":"2026-10-21T19:40:00Z","v":64403,"vw":12.863461},{"c":12.86,"h":12.89,"l":12.84,"n":593,"o":12.865,"t":"2026-10-21T19:45:00Z","v":64431,"vw":12.864654},{"c":12.84,"h":12.885,"l":12.82,"n":743,"o":12.85,"t":"2026-10-21T19:50:00Z","v":64134,"vw":12.856369},{"c":12.77,"h":12.83,"l":12.76,"n":2183,"o":12.82,"t":"2026-10-21T19:55:00Z","v":253462,"vw":12.787721},{"c":12.77,"h":12.77,"l":12.77,"n":32,"o":12.77,"t":"2026-10-21T20:00:00Z","v":546537,"vw":12.77},{"c":12.75,"h":12.75,"l":12.75,"n":7,"o":12.75,"t":"2026-10-21T20:05:00Z","v":1001,"vw":12.75},{"c":12.79,"h":13.1,"l":12.79,"n":87,"o":13.1,"t":"2026-10-22T08:40:00Z","v":8786,"vw":13.04567},{"c":12.6,"h":12.61,"l":12.6,"n":11,"o":12.61,"t":"2026-10-22T09:55:00Z","v":1540,"vw":12.60731},{"c":12.56,"h":12.7,"l":12.3,"n":62,"o":12.3,"t":"2026-10-22T10:00:00Z","v":10535,"vw":12.354982},{"c":12.68,"h":12.75,"l":12.6,"n":18,"o":12.75,"t":"2026-10-22T11:20:00Z","v":1958,"vw":12.675906},{"c":12.69,"h":12.69,"l":12.69,"n":1,"o":12.69,"t":"2026-10-22T11:25:00Z","v":100,"vw":12.69},{"c":12.61,"h":12.75,"l":12.61,"n":32,"o":12.75,"t":"2026-10-22T12:05:00Z","v":3364,"vw":12.70256},{"c":12.65,"h":12.75,"l":12.65,"n":11,"o":12.75,"t":"2026-10-22T12:10:00Z","v":1615,"vw":12.708209},{"c":12.75,"h":12.75,"l":12.65,"n":17,"o":12.75,"t":"2026-10-22T12:20:00Z","v":2706,"vw":12.713424},{"c":12.75,"h":12.75,"l":12.75,"n":2,"o":12.75,"t":"2026-10-22T12:30:00Z","v":101,"vw":12.75},{"c":12.68,"h":12.68,"l":12.68,"n":9,"o":12.68,"t":"2026-10-22T12:45:00Z","v":560,"vw":12.68},{"c":12.66,"h":12.66,"l":12.66,"n":4,"o":12.66,"t":"2026-10-22T13:00:00Z","v":555,"vw":12.66},{"c":12.96,"h":12.96,"l":12.53,"n":27,"o":12.77,"t":"2026-10-22T13:30:00Z","v":7249,"vw":12.768269},{"c":12.96,"h":12.96,"l":12.865,"n":8,"o":12.87,"t":"2026-10-22T13:35:00Z","v":1618,"vw":12.884698},{"c":13.045,"h":13.075,"l":12.96,"n":211,"o":12.96,"t":"2026-10-22T13:40:00Z","v":14394,"vw":13.023952},{"c":13.13,"h":13.13,"l":13.02,"n":136,"o":13.045,"t":"2026-10-22T13:45:00Z","v":14775,"vw":13.057707},{"c":13.16,"h":13.18,"l":13.09,"n":164,"o":13.11,"t":"2026-10-22T13:50:00Z","v":8739,"vw":13.133084},{"c":13.19,"h":13.22,"l":13.161,"n":113,"o":13.165,"t":"2026-10-22T13:55:00Z","v":9142,"vw":13.191141},{"c":13.055,"h":13.195,"l":13.05,"n":128,"o":13.195,"t":"2026-10-22T14:00:00Z","v":8980,"vw":13.137811},{"c":13.02,"h":13.05,"l":12.955,"n":155,"o":13.05,"t":"2026-10-22T14:05:00Z","v":28569,"vw":13.004333},{"c":12.925,"h":13.03,"l":12.925,"n":261,"o":13,"t":"2026-10-22T14:10:00Z","v":17180,"vw":12.988194},{"c":12.99,"h":12.99,"l":12.925,"n":172,"o":12.925,"t":"2026-10-22T14:15:00Z","v":10625,"vw":12.945051},{"c":12.94,"h":12.99,"l":12.94,"n":230,"o":12.97,"t":"2026-10-22T14:20:00Z","v":15718,"vw":12.954909},{"c":12.92,"h":12.945,"l":12.905,"n":122,"o":12.945,"t":"2026-10-22T14:25:00Z","v":9459,"vw":12.926545},{"c":12.9,"h":12.92,"l":12.875,"n":149,"o":12.92,"t":"2026-10-22T14:30:00Z","v":11884,"vw":12.893636},{"c":12.94,"h":12.98,"l":12.905,"n":161,"o":12.93,"t":"2026-10-22T14:35:00Z","v":9702,"vw":12.938895},{"c":13,"h":13,"l":12.95,"n":98,"o":12.95,"t":"2026-10-22T14:40:00Z","v":5051,"vw":12.978071},{"c":12.935,"h":12.99,"l":12.93,"n":214,"o":12.99,"t":"2026-10-22T14:45:00Z","v":12608,"vw":12.965528},{"c":12.97,"h":12.985,"l":12.94,"n":230,"o":12.94,"t":"2026-10-22T14:50:00Z","v":14426,"vw":12.965769},{"c":12.97,"h":12.97,"l":12.93,"n":135,"o":12.965,"t":"2026-10-22T14:55:00Z","v":6431,"vw":12.948077},{"c":12.92,"h":12.96,"l":12.91,"n":139,"o":12.96,"t":"2026-10-22T15:00:00Z","v":7935,"vw":12.932002},{"c":12.945,"h":12.945,"l":12.91,"n":104,"o":12.92,"t":"2026-10-22T15:05:00Z","v":8072,"vw":12.926644},{"c":12.95,"h":12.95,"l":12.925,"n":215,"o":12.945,"t":"2026-10-22T15:10:00Z","v":12464,"vw":12.937615},{"c":13.025,"h":13.03,"l":12.9554,"n":165,"o":12.96,"t":"2026-10-22T15:15:00Z","v":9050,"vw":12.997037},{"c":12.975,"h":13.03,"l":12.97,"n":172,"o":13.03,"t":"2026-10-22T15:20:00Z","v":12400,"vw":12.993958},{"c":12.95,"h":12.995,"l":12.94,"n":90,"o":12.99,"t":"2026-10-22T15:25:00Z","v":5848,"vw":12.964259},{"c":12.96,"h":12.965,"l":12.93,"n":154,"o":12.96,"t":"2026-10-22T15:30:00Z","v":8122,"vw":12.951431},{"c":12.92,"h":12.95,"l":12.91,"n":150,"o":12.95,"t":"2026-10-22T15:35:00Z","v":8143,"vw":12.935713},{"c":12.91,"h":12.94,"l":12.88,"n":146,"o":12.9,"t":"2026-10-22T15:40:00Z","v":8238,"vw":12.911296},{"c":12.89,"h":12.93,"l":12.885,"n":143,"o":12.91,"t":"2026-10-22T15:45:00Z","v":9824,"vw":12.914414},{"c":12.94,"h":12.95,"l":12.89,"n":200,"o":12.89,"t":"2026-10-22T15:50:00Z","v":10636,"vw":12.91196},{"c":12.93,"h":12.96,"l":12.93,"n":119,"o":12.95,"t":"2026-10-22T15:55:00Z","v":4749,"vw":12.948745},{"c":12.91,"h":12.94,"l":12.91,"n":112,"o":12.94,"t":"2026-10-22T16:00:00Z","v":5751,"vw":12.930057},{"c":12.91,"h":12.92,"l":12.9,"n":35,"o":12.9,"t":"2026-10-22T16:05:00Z","v":2231,"vw":12.91507},{"c":12.89,"h":12.915,"l":12.88,"n":110,"o":12.91,"t":"2026-10-22T16:10:00Z","v":6340,"vw":12.893798},{"c":12.915,"h":12.92,"l":12.89,"n":94,"o":12.9,"t":"2026-10-22T16:15:00Z","v":5536,"vw":12.907329},{"c":12.94,"h":12.96,"l":12.93,"n":154,"o":12.93,"t":"2026-10-22T16:20:00Z","v":9621,"vw":12.94564},{"c":12.96,"h":12.96,"l":12.93,"n":91,"o":12.945,"t":"2026-10-22T16:25:00Z","v":7300,"vw":12.950281},{"c":12.88,"h":12.97,"l":12.88,"n":190,"o":12.96,"t":"2026-10-22T16:30:00Z","v":12995,"vw":12.928308},{"c":12.86,"h":12.91,"l":12.86,"n":108,"o":12.895,"t":"2026-10-22T16:35:00Z","v":6445,"vw":12.87782},{"c":12.85,"h":12.85,"l":12.805,"n":183,"o":12.85,"t":"2026-10-22T16:40:00Z","v":10562,"vw":12.828265},{"c":12.77,"h":12.82,"l":12.76,"n":149,"o":12.82,"t":"2026-10-22T16:45:00Z","v":8382,"vw":12.78425},{"c":12.835,"h":12.85,"l":12.77,"n":205,"o":12.77,"t":"2026-10-22T16:50:00Z","v":14218,"vw":12.813368},{"c":12.835,"h":12.855,"l":12.825,"n":135,"o":12.84,"t":"2026-10-22T16:55:00Z","v":7917,"vw":12.841628},{"c":12.805,"h":12.87,"l":12.805,"n":176,"o":12.845,"t":"2026-10-22T17:00:00Z","v":18706,"vw":12.853283},{"c":12.83,"h":12.835,"l":12.79,"n":111,"o":12.79,"t":"2026-10-22T17:05:00Z","v":5161,"vw":12.804223},{"c":12.85,"h":12.855,"l":12.83,"n":101,"o":12.835,"t":"2026-10-22T17:10:00Z","v":5373,"vw":12.841008},{"c":12.86,"h":12.87,"l":12.85,"n":139,"o":12.855,"t":"2026-10-22T17:15:00Z","v":7488,"vw":12.860636},{"c":12.84,"h":12.86,"l":12.84,"n":209,"o":12.86,"t":"2026-10-22T17:20:00Z","v":11466,"vw":12.848927},{"c":12.845,"h":12.85,"l":12.82,"n":171,"o":12.83,"t":"2026-10-22T17:25:00Z","v":11571,"vw":12.835516},{"c":12.84,"h":12.855,"l":12.835,"n":77,"o":12.845,"t":"2026-10-22T17:30:00Z","v":4620,"vw":12.841697},{"c":12.89,"h":12.89,"l":12.84,"n":180,"o":12.84,"t":"2026-10-22T17:35:00Z","v":10337,"vw":12.866593},{"c":12.83,"h":12.88,"l":12.83,"n":125,"o":12.88,"t":"2026-10-22T17:40:00Z","v":6112,"vw":12.852795},{"c":12.82,"h":12.84,"l":12.82,"n":108,"o":12.83,"t":"2026-10-22T17:45:00Z","v":7029,"vw":12.829308},{"c":12.83,"h":12.835,"l":12.795,"n":201,"o":12.815,"t":"2026-10-22T17:50:00Z","v":10862,"vw":12.812274},{"c":12.81,"h":12.835,"l":12.81,"n":100,"o":12.835,"t":"2026-10-22T17:55:00Z","v":5514,"vw":12.818597},{"c":12.78,"h":12.81,"l":12.78,"n":138,"o":12.81,"t":"2026-10-22T18:00:00Z","v":6241,"vw":12.796102},{"c":12.82,"h":12.83,"l":12.79,"n":143,"o":12.79,"t":"2026-10-22T18:05:00Z","v":7425,"vw":12.803019},{"c":12.82,"h":12.83,"l":12.81,"n":180,"o":12.81,"t":"2026-10-22T18:10:00Z","v":9080,"vw":12.821997},{"c":12.86,"h":12.86,"l":12.81,"n":118,"o":12.81,"t":"2026-10-22T18:15:00Z","v":6670,"vw":12.839685},{"c":12.88,"h":12.89,"l":12.87,"n":94,"o":12.87,"t":"2026-10-22T18:20:00Z","v":5817,"vw":12.88005},{"c":12.84,"h":12.89,"l":12.84,"n":232,"o":12.885,"t":"2026-10-22T18:25:00Z","v":10086,"vw":12.860275},{"c":12.83,"h":12.84,"l":12.82,"n":183,"o":12.83,"t":"2026-10-22T18:30:00Z","v":8829,"vw":12.829432},{"c":12.83,"h":12.845,"l":12.81,"n":167,"o":12.82,"t":"2026-10-22T18:35:00Z","v":10169,"vw":12.829011},{"c":12.81,"h":12.82,"l":12.8,"n":126,"o":12.82,"t":"2026-10-22T18:40:00Z","v":6526,"vw":12.808908},{"c":12.79,"h":12.8,"l":12.77,"n":204,"o":12.8,"t":"2026-10-22T18:45:00Z","v":10980,"vw":12.786628},{"c":12.8,"h":12.8,"l":12.79,"n":125,"o":12.8,"t":"2026-10-22T18:50:00Z","v":5227,"vw":12.796997},{"c":12.79,"h":12.81,"l":12.79,"n":133,"o":12.8,"t":"2026-10-22T18:55:00Z","v":6752,"vw":12.800201},{"c":12.8,"h":12.8,"l":12.77,"n":282,"o":12.79,"t":"2026-10-22T19:00:00Z","v":14395,"vw":12.781202},{"c":12.795,"h":12.82,"l":12.795,"n":127,"o":12.81,"t":"2026-10-22T19:05:00Z","v":6650,"vw":12.809279},{"c":12.83,"h":12.83,"l":12.79,"n":163,"o":12.79,"t":"2026-10-22T19:10:00Z","v":9557,"vw":12.807938},{"c":12.81,"h":12.83,"l":12.8,"n":198,"o":12.83,"t":"2026-10-22T19:15:00Z","v":13762,"vw":12.813482},{"c":12.82,"h":12.83,"l":12.81,"n":152,"o":12.81,"t":"2026-10-22T19:20:00Z","v":7959,"vw":12.817758},{"c":12.84,"h":12.84,"l":12.795,"n":273,"o":12.82,"t":"2026-10-22T19:25:00Z","v":19945,"vw":12.813134},{"c":12.82,"h":12.83,"l":12.81,"n":226,"o":12.82,"t":"2026-10-22T19:30:00Z","v":13452,"vw":12.824026},{"c":12.81,"h":12.82,"l":12.8,"n":195,"o":12.81,"t":"2026-10-22T19:35:00Z","v":11562,"vw":12.810119},{"c":12.82,"h":12.83,"l":12.805,"n":244,"o":12.805,"t":"2026-10-22T19:40:00Z","v":16362,"vw":12.819553},{"c":12.78,"h":12.82,"l":12.775,"n":334,"o":12.82,"t":"2026-10-22T19:45:00Z","v":21899,"vw":12.785324},{"c":12.895,"h":12.9,"l":12.79,"n":1014,"o":12.79,"t":"2026-10-22T19:50:00Z","v":84588,"vw":12.871855},{"c":12.945,"h":12.955,"l":12.895,"n":1271,"o":12.9,"t":"2026-10-22T19:55:00Z","v":100666,"vw":12.933332},{"c":12.94,"h":12.94,"l":12.94,"n":32,"o":12.94,"t":"2026-10-22T20:00:00Z","v":207627,"vw":12.94},{"c":13.45,"h":13.45,"l":13.45,"n":3,"o":13.45,"t":"2026-10-22T22:45:00Z","v":102,"vw":13.45}],"history":[{"c":3.35,"h":3.44,"l":3.16,"n":3853,"o":3.16,"t":"2024-10-21T04:00:00Z","v":1588588,"vw":3.318985},{"c":3.23,"h":3.4,"l":3.08,"n":3843,"o":3.4,"t":"2024-10-22T04:00:00Z","v":2609149,"vw":3.236927},{"c":3.21,"h":3.26,"l":3.13,"n":2898,"o":3.21,"t":"2024-10-23T04:00:00Z","v":309958,"vw":3.190385},{"c":3.11,"h":3.23,"l":3.08,"n":3120,"o":3.22,"t":"2024-10-24T04:00:00Z","v":213823,"vw":3.127425},{"c":3.12,"h":3.15,"l":2.97,"n":3764,"o":3.12,"t":"2024-10-25T04:00:00Z","v":712965,"vw":3.021596},{"c":3.18,"h":3.29,"l":3.15,"n":3252,"o":3.16,"t":"2024-10-28T04:00:00Z","v":419857,"vw":3.214124},{"c":3.08,"h":3.17,"l":3.04,"n":3288,"o":3.15,"t":"2024-10-29T04:00:00Z","v":287389,"vw":3.092217},{"c":3.06,"h":3.15,"l":2.985,"n":2971,"o":3.05,"t":"2024-10-30T04:00:00Z","v":291664,"vw":3.048852},{"c":2.945,"h":3.048,"l":2.94,"n":2022,"o":3.04,"t":"2024-10-31T04:00:00Z","v":231507,"vw":2.979877},{"c":3.01,"h":3.05,"l":2.875,"n":3316,"o":2.99,"t":"2024-11-01T04:00:00Z","v":366978,"vw":2.975226},{"c":3.04,"h":3.05,"l":2.9544,"n":2644,"o":2.99,"t":"2024-11-04T05:00:00Z","v":243377,"vw":3.021347},{"c":3.02,"h":3.05,"l":2.86,"n":2553,"o":3.02,"t":"2024-11-05T05:00:00Z","v":217441,"vw":2.974632},{"c":3.1,"h":3.1,"l":2.97,"n":5836,"o":2.99,"t":"2024-11-06T05:00:00Z","v":477174,"vw":3.054628},{"c":2.9,"h":3.185,"l":2.8,"n":3667,"o":3.09,"t":"2024-11-07T05:00:00Z","v":757187,"vw":2.939303},{"c":2.91,"h":2.95,"l":2.81,"n":3789,"o":2.88,"t":"2024-11-08T05:00:00Z","v":601058,"vw":2.902953},{"c":3.07,"h":3.12,"l":2.86,"n":6931,"o":3.01,"t":"2024-11-11T05:00:00Z","v":1666915,"vw":3.001909},{"c":3,"h":3.215,"l":2.92,"n":2200,"o":3.07,"t":"2024-11-12T05:00:00Z","v":307466,"vw":3.012618},{"c":2.86,"h":3.1,"l":2.83,"n":2974,"o":3.04,"t":"2024-11-13T05:00:00Z","v":288542,"vw":2.884614},{"c":2.86,"h":3.005,"l":2.81,"n":3583,"o":2.87,"t":"2024-11-14T05:00:00Z","v":1098991,"vw":2.971559},{"c":2.75,"h":2.92,"l":2.67,"n":4277,"o":2.9,"t":"2024-11-15T05:00:00Z","v":500327,"vw":2.756572},{"c":2.82,"h":2.83,"l":2.74,"n":4363,"o":2.75,"t":"2024-11-18T05:00:00Z","v":419735,"vw":2.793536},{"c":3,"h":3.07,"l":2.77,"n":4031,"o":2.8,"t":"2024-11-19T05:00:00Z","v":961561,"vw":2.9788},{"c":2.77,"h":3.01,"l":2.72,"n":2711,"o":2.99,"t":"2024-11-20T05:00:00Z","v":401016,"vw":2.829821},{"c":2.73,"h":2.83,"l":2.73,"n":1592,"o":2.77,"t":"2024-11-21T05:00:00Z","v":139872,"vw":2.75995},{"c":2.91,"h":2.93,"l":2.66,"n":3379,"o":2.73,"t":"2024-11-22T05:00:00Z","v":1757363,"vw":2.756052},{"c":2.92,"h":3.03,"l":2.86,"n":3546,"o":2.96,"t":"2024-11-25T05:00:00Z","v":350149,"vw":2.922332},{"c":2.88,"h":2.93,"l":2.83,"n":1464,"o":2.9,"t":"2024-11-26T05:00:00Z","v":139382,"vw":2.878959},{"c":2.82,"h":2.92,"l":2.8,"n":2037,"o":2.88,"t":"2024-11-27T05:00:00Z","v":170658,"vw":2.835774},{"c":2.88,"h":2.93,"l":2.8,"n":1166,"o":2.85,"t":"2024-11-29T05:00:00Z","v":93605,"vw":2.83808},{"c":2.86,"h":2.93,"l":2.8241,"n":1699,"o":2.84,"t":"2024-12-02T05:00:00Z","v":176931,"vw":2.864339},{"c":2.78,"h":2.86,"l":2.74,"n":1716,"o":2.84,"t":"2024-12-03T05:00:00Z","v":297857,"vw":2.784934},{"c":2.6,"h":2.6525,"l":2.45,"n":11617,"o":2.65,"t":"2024-12-04T05:00:00Z","v":1988140,"vw":2.524239},{"c":2.6,"h":2.625,"l":2.49,"n":3554,"o":2.61,"t":"2024-12-05T05:00:00Z","v":376421,"vw":2.575978},{"c":2.76,"h":2.8,"l":2.56,"n":4125,"o":2.63,"t":"2024-12-06T05:00:00Z","v":343670,"vw":2.709671},{"c":2.66,"h":2.8595,"l":2.565,"n":3193,"o":2.76,"t":"2024-12-09T05:00:00Z","v":453626,"vw":2.65861},{"c":2.68,"h":2.78,"l":2.66,"n":2773,"o":2.68,"t":"2024-12-10T05:00:00Z","v":232139,"vw":2.697916},{"c":2.49,"h":2.73,"l":2.36,"n":3503,"o":2.73,"t":"2024-12-11T05:00:00Z","v":673838,"vw":2.486609},{"c":3.6,"h":4.6,"l":3.43,"n":293747,"o":3.91,"t":"2024-12-12T05:00:00Z","v":63852973,"vw":4.131253},{"c":4.17,"h":4.28,"l":3.75,"n":20233,"o":3.95,"t":"2024-12-13T05:00:00Z","v":4224128,"vw":4.041085},{"c":4.24,"h":4.52,"l":4.01,"n":21390,"o":4.3,"t":"2024-12-16T05:00:00Z","v":3122139,"vw":4.31237},{"c":4.5,"h":4.6,"l":4.17,"n":13197,"o":4.39,"t":"2024-12-17T05:00:00Z","v":2478631,"vw":4.424167},{"c":4.15,"h":4.675,"l":4.08,"n":7676,"o":4.57,"t":"2024-12-18T05:00:00Z","v":1126926,"vw":4.359854},{"c":4.15,"h":4.42,"l":4.115,"n":5982,"o":4.24,"t":"2024-12-19T05:00:00Z","v":684677,"vw":4.196761},{"c":4.05,"h":4.39,"l":4.05,"n":8183,"o":4.06,"t":"2024-12-20T05:00:00Z","v":1742385,"vw":4.109359},{"c":4.06,"h":4.16,"l":3.88,"n":7718,"o":4.01,"t":"2024-12-23T05:00:00Z","v":754123,"vw":4.032308},{"c":4,"h":4.15,"l":3.96,"n":2012,"o":4.05,"t":"2024-12-24T05:00:00Z","v":441504,"vw":4.011667},{"c":4.21,"h":4.25,"l":4,"n":5434,"o":4.04,"t":"2024-12-26T05:00:00Z","v":543802,"vw":4.117386},{"c":4.27,"h":4.4792,"l":4.15,"n":6423,"o":4.2,"t":"2024-12-27T05:00:00Z","v":757429,"vw":4.294288},{"c":4.1,"h":4.2,"l":3.96,"n":4467,"o":4.18,"t":"2024-12-30T05:00:00Z","v":536554,"vw":4.10086},{"c":4.12,"h":4.27,"l":4.04,"n":3684,"o":4.1,"t":"2024-12-31T05:00:00Z","v":392136,"vw":4.123105},{"c":4.36,"h":4.51,"l":4.07,"n":8064,"o":4.14,"t":"2025-01-02T05:00:00Z","v":1338697,"vw":4.289007},{"c":4.59,"h":4.68,"l":4.32,"n":7278,"o":4.4,"t":"2025-01-03T05:00:00Z","v":574871,"vw":4.55959},{"c":4.32,"h":4.68,"l":4.315,"n":6051,"o":4.64,"t":"2025-01-06T05:00:00Z","v":558922,"vw":4.384786},{"c":4.07,"h":4.3,"l":3.99,"n":6545,"o":4.3,"t":"2025-01-07T05:00:00Z","v":585777,"vw":4.082715},{"c":4.03,"h":4.36,"l":3.95,"n":5092,"o":4.36,"t":"2025-01-08T05:00:00Z","v":500893,"vw":4.066954},{"c":3.82,"h":4.07,"l":3.78,"n":6951,"o":4.01,"t":"2025-01-10T05:00:00Z","v":629217,"vw":3.856702},{"c":3.99,"h":4.05,"l":3.6318,"n":6834,"o":3.85,"t":"2025-01-13T05:00:00Z","v":675864,"vw":3.854776},{"c":3.93,"h":4.03,"l":3.78,"n":4361,"o":3.95,"t":"2025-01-14T05:00:00Z","v":413370,"vw":3.89784},{"c":3.82,"h":4.06,"l":3.77,"n":4269,"o":4.06,"t":"2025-01-15T05:00:00Z","v":384066,"vw":3.842277},{"c":3.78,"h":3.89,"l":3.73,"n":4314,"o":3.81,"t":"2025-01-16T05:00:00Z","v":288724,"vw":3.808909},{"c":3.76,"h":3.82,"l":3.71,"n":3745,"o":3.82,"t":"2025-01-17T05:00:00Z","v":258551,"vw":3.759619},{"c":3.555,"h":3.81,"l":3.55,"n":5710,"o":3.77,"t":"2025-01-21T05:00:00Z","v":499434,"vw":3.632394},{"c":3.78,"h":3.955,"l":3.4715,"n":4728,"o":3.52,"t":"2025-01-22T05:00:00Z","v":534228,"vw":3.794943},{"c":3.99,"h":4.025,"l":3.73,"n":4518,"o":3.77,"t":"2025-01-23T05:00:00Z","v":508642,"vw":3.911224},{"c":3.91,"h":4.05,"l":3.815,"n":4006,"o":4.05,"t":"2025-01-24T05:00:00Z","v":400302,"vw":3.883632},{"c":3.97,"h":3.99,"l":3.84,"n":3398,"o":3.86,"t":"2025-01-27T05:00:00Z","v":286112,"vw":3.935268},{"c":3.95,"h":4.07,"l":3.83,"n":4224,"o":3.98,"t":"2025-01-28T05:00:00Z","v":481061,"vw":3.958176},{"c":3.86,"h":3.99,"l":3.82,"n":3447,"o":3.93,"t":"2025-01-29T05:00:00Z","v":393725,"vw":3.870963},{"c":3.9,"h":4.04,"l":3.82,"n":4635,"o":3.95,"t":"2025-01-30T05:00:00Z","v":395909,"vw":3.892103},{"c":3.94,"h":3.97,"l":3.81,"n":4242,"o":3.9,"t":"2025-01-31T05:00:00Z","v":383085,"vw":3.901392},{"c":4.22,"h":4.295,"l":3.87,"n":6675,"o":3.91,"t":"2025-02-03T05:00:00Z","v":836880,"vw":4.138206},{"c":4.08,"h":4.27,"l":4.015,"n":4822,"o":4.22,"t":"2025-02-04T05:00:00Z","v":311695,"vw":4.091834},{"c":4.21,"h":4.27,"l":4.08,"n":4653,"o":4.09,"t":"2025-02-05T05:00:00Z","v":927184,"vw":4.193143},{"c":4.26,"h":4.28,"l":4.13,"n":3067,"o":4.23,"t":"2025-02-06T05:00:00Z","v":266749,"vw":4.209774},{"c":4.24,"h":4.3499,"l":4.1268,"n":5116,"o":4.25,"t":"2025-02-07T05:00:00Z","v":483891,"vw":4.276898},{"c":4.06,"h":4.299,"l":4.01,"n":4720,"o":4.23,"t":"2025-02-10T05:00:00Z","v":491100,"vw":4.083251},{"c":3.96,"h":4.04,"l":3.79,"n":4508,"o":3.98,"t":"2025-02-11T05:00:00Z","v":564725,"vw":3.931211},{"c":4.05,"h":4.085,"l":3.771,"n":3010,"o":3.9,"t":"2025-02-12T05:00:00Z","v":249737,"vw":3.994841},{"c":4.01,"h":4.14,"l":3.945,"n":3819,"o":4.1,"t":"2025-02-13T05:00:00Z","v":324405,"vw":4.00026},{"c":4.07,"h":4.13,"l":3.9304,"n":4533,"o":4.04,"t":"2025-02-14T05:00:00Z","v":682031,"vw":4.04183},{"c":4.22,"h":4.29,"l":3.9625,"n":5409,"o":4.05,"t":"2025-02-18T05:00:00Z","v":970034,"vw":4.166002},{"c":4.57,"h":4.59,"l":4.11,"n":8808,"o":4.22,"t":"2025-02-19T05:00:00Z","v":849262,"vw":4.374942},{"c":4.8,"h":4.89,"l":4.56,"n":11629,"o":4.78,"t":"2025-02-20T05:00:00Z","v":3597368,"vw":4.73941},{"c":4.6,"h":5.05,"l":4.55,"n":11657,"o":5,"t":"2025-02-21T05:00:00Z","v":1897190,"vw":4.777172},{"c":4.31,"h":4.73,"l":4.285,"n":12824,"o":4.73,"t":"2025-02-24T05:00:00Z","v":1780894,"vw":4.468788},{"c":4.52,"h":4.54,"l":4.09,"n":11798,"o":4.31,"t":"2025-02-25T05:00:00Z","v":1116706,"vw":4.32959},{"c":4.51,"h":4.71,"l":4.39,"n":8329,"o":4.41,"t":"2025-02-26T05:00:00Z","v":571034,"vw":4.575286},{"c":4.5,"h":4.79,"l":4.36,"n":8761,"o":4.49,"t":"2025-02-27T05:00:00Z","v":867602,"vw":4.600844},{"c":4.52,"h":4.7,"l":4.17,"n":7392,"o":4.49,"t":"2025-02-28T05:00:00Z","v":767629,"vw":4.48127},{"c":4.26,"h":4.5925,"l":4.25,"n":7539,"o":4.53,"t":"2025-03-03T05:00:00Z","v":848976,"vw":4.406318},{"c":4.44,"h":4.5199,"l":4.22,"n":8425,"o":4.34,"t":"2025-03-04T05:00:00Z","v":1115408,"vw":4.392442},{"c":4.39,"h":4.59,"l":4.24,"n":5757,"o":4.56,"t":"2025-03-05T05:00:00Z","v":660855,"vw":4.353941},{"c":4.29,"h":4.475,"l":4.29,"n":5420,"o":4.33,"t":"2025-03-06T05:00:00Z","v":715666,"vw":4.357045},{"c":4.3,"h":4.55,"l":4.24,"n":6629,"o":4.29,"t":"2025-03-07T05:00:00Z","v":1067592,"vw":4.357252},{"c":6.07,"h":7.39,"l":5.7,"n":344313,"o":6.59,"t":"2025-03-10T04:00:00Z","v":57705813,"vw":6.460791},{"c":6.3,"h":6.58,"l":5.8,"n":30308,"o":6.17,"t":"2025-03-11T04:00:00Z","v":4656077,"vw":6.168206},{"c":6.3,"h":6.49,"l":5.98,"n":15340,"o":6.3,"t":"2025-03-12T04:00:00Z","v":1763809,"vw":6.203447},{"c":6.29,"h":6.36,"l":6.02,"n":11075,"o":6.3,"t":"2025-03-13T04:00:00Z","v":1071506,"vw":6.20088},{"c":6.75,"h":6.78,"l":6.275,"n":15831,"o":6.29,"t":"2025-03-14T04:00:00Z","v":1920132,"vw":6.624922},{"c":6.54,"h":6.73,"l":6.3801,"n":13068,"o":6.73,"t":"2025-03-17T04:00:00Z","v":1951591,"vw":6.532086},{"c":6.56,"h":7.14,"l":6.4,"n":17723,"o":6.7,"t":"2025-03-18T04:00:00Z","v":2490148,"vw":6.770078},{"c":6.81,"h":6.98,"l":6.6,"n":15251,"o":6.98,"t":"2025-03-19T04:00:00Z","v":1734155,"vw":6.806561},{"c":6.61,"h":6.79,"l":6.6,"n":12770,"o":6.75,"t":"2025-03-20T04:00:00Z","v":1059947,"vw":6.664542},{"c":6.47,"h":6.62,"l":6.365,"n":10701,"o":6.52,"t":"2025-03-21T04:00:00Z","v":3742647,"vw":6.469031},{"c":6.4,"h":6.52,"l":6.22,"n":10625,"o":6.33,"t":"2025-03-24T04:00:00Z","v":1171218,"vw":6.395006},{"c":6.61,"h":6.785,"l":6.37,"n":11423,"o":6.44,"t":"2025-03-25T04:00:00Z","v":1053181,"vw":6.652729},{"c":6.47,"h":6.69,"l":6.39,"n":11391,"o":6.58,"t":"2025-03-26T04:00:00Z","v":1060308,"vw":6.486992},{"c":6.525,"h":6.56,"l":6.37,"n":11459,"o":6.47,"t":"2025-03-27T04:00:00Z","v":1177501,"vw":6.490283},{"c":6.5,"h":6.68,"l":6.36,"n":10912,"o":6.52,"t":"2025-03-28T04:00:00Z","v":944499,"vw":6.479492},{"c":6.29,"h":6.5,"l":6.1,"n":13648,"o":6.25,"t":"2025-03-31T04:00:00Z","v":2562741,"vw":6.266774},{"c":6.01,"h":6.23,"l":5.6501,"n":17120,"o":6.13,"t":"2025-04-01T04:00:00Z","v":2740714,"vw":5.986554},{"c":6.28,"h":6.4,"l":5.78,"n":12239,"o":5.9,"t":"2025-04-02T04:00:00Z","v":1259506,"vw":6.198865},{"c":6.22,"h":6.245,"l":5.8505,"n":10906,"o":6.04,"t":"2025-04-03T04:00:00Z","v":1058509,"vw":6.110659},{"c":6.05,"h":6.105,"l":5.78,"n":11843,"o":5.95,"t":"2025-04-04T04:00:00Z","v":1474395,"vw":5.963926},{"c":5.78,"h":6.15,"l":5.425,"n":16209,"o":5.82,"t":"2025-04-07T04:00:00Z","v":1795991,"vw":5.700105},{"c":5.3,"h":6.06,"l":5.205,"n":13090,"o":5.95,"t":"2025-04-08T04:00:00Z","v":1618907,"vw":5.445316},{"c":5.4,"h":5.58,"l":5.06,"n":20465,"o":5.19,"t":"2025-04-09T04:00:00Z","v":2892017,"vw":5.401798},{"c":5.28,"h":5.32,"l":4.85,"n":10864,"o":5.3,"t":"2025-04-10T04:00:00Z","v":1216880,"vw":5.183478},{"c":5.56,"h":5.56,"l":5.12,"n":11158,"o":5.26,"t":"2025-04-11T04:00:00Z","v":3700394,"vw":5.366003},{"c":5.95,"h":6,"l":5.515,"n":10588,"o":5.71,"t":"2025-04-14T04:00:00Z","v":1190270,"vw":5.850444},{"c":6.2,"h":6.215,"l":5.88,"n":9346,"o":6.05,"t":"2025-04-15T04:00:00Z","v":847685,"vw":6.110572},{"c":6.1,"h":6.24,"l":5.88,"n":8181,"o":6.2,"t":"2025-04-16T04:00:00Z","v":765771,"vw":6.047471},{"c":6.07,"h":6.39,"l":5.935,"n":7650,"o":6.08,"t":"2025-04-17T04:00:00Z","v":710037,"vw":6.064757},{"c":6.02,"h":6.16,"l":5.95,"n":7449,"o":6.03,"t":"2025-04-21T04:00:00Z","v":671331,"vw":6.042147},{"c":6.07,"h":6.25,"l":5.98,"n":9246,"o":6.04,"t":"2025-04-22T04:00:00Z","v":1024731,"vw":6.081499},{"c":6.27,"h":6.45,"l":6.01,"n":10988,"o":6.21,"t":"2025-04-23T04:00:00Z","v":1226815,"vw":6.247749},{"c":6.35,"h":6.38,"l":6.18,"n":8819,"o":6.25,"t":"2025-04-24T04:00:00Z","v":882714,"vw":6.328303},{"c":6.47,"h":6.49,"l":6.13,"n":9195,"o":6.31,"t":"2025-04-25T04:00:00Z","v":1149945,"vw":6.354004},{"c":6.59,"h":6.7,"l":6.39,"n":9025,"o":6.54,"t":"2025-04-28T04:00:00Z","v":1490220,"vw":6.556439},{"c":6.31,"h":6.74,"l":6.285,"n":15243,"o":6.54,"t":"2025-04-29T04:00:00Z","v":3809642,"vw":6.554009},{"c":6.91,"h":7.015,"l":6.14,"n":11262,"o":6.25,"t":"2025-04-30T04:00:00Z","v":1576520,"vw":6.72713},{"c":6.9,"h":7.16,"l":6.73,"n":13970,"o":6.87,"t":"2025-05-01T04:00:00Z","v":1827245,"vw":6.977322},{"c":6.99,"h":7.24,"l":6.78,"n":11373,"o":7,"t":"2025-05-02T04:00:00Z","v":1033471,"vw":7.068367},{"c":6.9,"h":7.1599,"l":6.69,"n":8748,"o":6.98,"t":"2025-05-05T04:00:00Z","v":723595,"vw":6.882079},{"c":6.58,"h":6.8464,"l":6.56,"n":7966,"o":6.8,"t":"2025-05-06T04:00:00Z","v":707354,"vw":6.652001},{"c":6.66,"h":6.7833,"l":6.5,"n":7058,"o":6.59,"t":"2025-05-07T04:00:00Z","v":673497,"vw":6.660609},{"c":6.6,"h":6.78,"l":6.37,"n":11937,"o":6.67,"t":"2025-05-08T04:00:00Z","v":1284111,"vw":6.569082},{"c":6.6,"h":7.1687,"l":6.37,"n":15466,"o":7.13,"t":"2025-05-09T04:00:00Z","v":1430155,"vw":6.611097},{"c":6.7,"h":6.83,"l":6.545,"n":11727,"o":6.61,"t":"2025-05-12T04:00:00Z","v":1214889,"vw":6.690615},{"c":6.455,"h":6.83,"l":6.4,"n":9148,"o":6.74,"t":"2025-05-13T04:00:00Z","v":757815,"vw":6.503774},{"c":6.19,"h":6.78,"l":6.19,"n":8117,"o":6.49,"t":"2025-05-14T04:00:00Z","v":892672,"vw":6.309783},{"c":6.19,"h":6.33,"l":6.115,"n":12487,"o":6.21,"t":"2025-05-15T04:00:00Z","v":1329891,"vw":6.207209},{"c":6.5,"h":6.6999,"l":6.19,"n":14086,"o":6.19,"t":"2025-05-16T04:00:00Z","v":1652431,"vw":6.532049},{"c":6.49,"h":6.51,"l":6.35,"n":8617,"o":6.4,"t":"2025-05-19T04:00:00Z","v":773061,"vw":6.446883},{"c":6.47,"h":6.64,"l":6.43,"n":10759,"o":6.56,"t":"2025-05-20T04:00:00Z","v":999579,"vw":6.493969},{"c":6.18,"h":6.47,"l":6.06,"n":8961,"o":6.4,"t":"2025-05-21T04:00:00Z","v":985280,"vw":6.300125},{"c":6.03,"h":6.19,"l":6.02,"n":8781,"o":6.16,"t":"2025-05-22T04:00:00Z","v":671122,"vw":6.093008},{"c":6.29,"h":6.31,"l":5.86,"n":12069,"o":6,"t":"2025-05-23T04:00:00Z","v":1230994,"vw":6.190578},{"c":6.16,"h":6.4699,"l":6.0957,"n":14842,"o":6.34,"t":"2025-05-27T04:00:00Z","v":1251702,"vw":6.224097},{"c":6.26,"h":6.3891,"l":6.08,"n":7855,"o":6.33,"t":"2025-05-28T04:00:00Z","v":871296,"vw":6.22014},{"c":6.36,"h":6.38,"l":6.0921,"n":8738,"o":6.26,"t":"2025-05-29T04:00:00Z","v":821953,"vw":6.279845},{"c":6.51,"h":6.6,"l":6.2,"n":9864,"o":6.35,"t":"2025-05-30T04:00:00Z","v":1449283,"vw":6.397585},{"c":6.315,"h":7.48,"l":5.695,"n":51017,"o":6.935,"t":"2025-06-02T04:00:00Z","v":8678116,"vw":6.345557},{"c":5.95,"h":6.24,"l":5.3801,"n":30757,"o":6.21,"t":"2025-06-03T04:00:00Z","v":4465318,"vw":5.898896},{"c":6.58,"h":6.59,"l":6.02,"n":48193,"o":6.2,"t":"2025-06-04T04:00:00Z","v":9062738,"vw":6.365513},{"c":6.74,"h":6.9,"l":6.35,"n":23451,"o":6.54,"t":"2025-06-05T04:00:00Z","v":3045331,"vw":6.696226},{"c":7.06,"h":7.095,"l":6.76,"n":20307,"o":6.85,"t":"2025-06-06T04:00:00Z","v":2490258,"vw":6.947164},{"c":6.41,"h":7.12,"l":6.345,"n":22899,"o":7.11,"t":"2025-06-09T04:00:00Z","v":2580180,"vw":6.557594},{"c":6.51,"h":6.5687,"l":6.26,"n":14068,"o":6.44,"t":"2025-06-10T04:00:00Z","v":1363322,"vw":6.441014},{"c":6.25,"h":6.58,"l":6.17,"n":14445,"o":6.54,"t":"2025-06-11T04:00:00Z","v":1396106,"vw":6.28756},{"c":6.17,"h":6.32,"l":6.11,"n":12521,"o":6.22,"t":"2025-06-12T04:00:00Z","v":2963417,"vw":6.184626},{"c":6.09,"h":6.3399,"l":6.045,"n":11759,"o":6.1,"t":"2025-06-13T04:00:00Z","v":1142098,"vw":6.124103},{"c":6.335,"h":6.36,"l":6.07,"n":13546,"o":6.1,"t":"2025-06-16T04:00:00Z","v":1231895,"vw":6.247734},{"c":6.12,"h":6.485,"l":6.08,"n":16000,"o":6.26,"t":"2025-06-17T04:00:00Z","v":1718069,"vw":6.253128},{"c":6.07,"h":6.24,"l":5.9786,"n":14260,"o":6.12,"t":"2025-06-18T04:00:00Z","v":1432336,"vw":6.090286},{"c":5.96,"h":6.185,"l":5.8501,"n":15194,"o":6.09,"t":"2025-06-20T04:00:00Z","v":3293869,"vw":5.975686},{"c":5.75,"h":5.95,"l":5.66,"n":12748,"o":5.9,"t":"2025-06-23T04:00:00Z","v":1207306,"vw":5.76119},{"c":5.77,"h":5.96,"l":5.6,"n":10140,"o":5.77,"t":"2025-06-24T04:00:00Z","v":1110860,"vw":5.71173},{"c":5.68,"h":5.78,"l":5.525,"n":7979,"o":5.78,"t":"2025-06-25T04:00:00Z","v":690632,"vw":5.650765},{"c":5.66,"h":5.71,"l":5.55,"n":9830,"o":5.67,"t":"2025-06-26T04:00:00Z","v":971186,"vw":5.64215},{"c":5.62,"h":5.71,"l":5.5,"n":9573,"o":5.64,"t":"2025-06-27T04:00:00Z","v":2232823,"vw":5.622642},{"c":5.47,"h":5.655,"l":5.41,"n":10346,"o":5.59,"t":"2025-06-30T04:00:00Z","v":1499209,"vw":5.480038},{"c":5.7,"h":5.8216,"l":5.47,"n":20947,"o":5.61,"t":"2025-07-01T04:00:00Z","v":2400462,"vw":5.672004},{"c":5.98,"h":6.075,"l":5.53,"n":18881,"o":5.69,"t":"2025-07-02T04:00:00Z","v":2843794,"vw":5.903222},{"c":5.95,"h":6,"l":5.71,"n":8181,"o":5.98,"t":"2025-07-03T04:00:00Z","v":993025,"vw":5.873467},{"c":5.95,"h":6.07,"l":5.78,"n":13127,"o":5.9,"t":"2025-07-07T04:00:00Z","v":1344797,"vw":5.95176},{"c":5.855,"h":6.09,"l":5.79,"n":12769,"o":5.94,"t":"2025-07-08T04:00:00Z","v":1281498,"vw":5.874755},{"c":6.17,"h":6.335,"l":5.93,"n":16942,"o":5.97,"t":"2025-07-09T04:00:00Z","v":1595085,"vw":6.205282},{"c":6.41,"h":6.42,"l":6.025,"n":14127,"o":6.14,"t":"2025-07-10T04:00:00Z","v":1585836,"vw":6.294765},{"c":6.55,"h":6.595,"l":6.245,"n":13743,"o":6.4,"t":"2025-07-11T04:00:00Z","v":1442154,"vw":6.454612},{"c":7.01,"h":7.03,"l":6.5,"n":15500,"o":6.57,"t":"2025-07-14T04:00:00Z","v":1710045,"vw":6.842912},{"c":6.86,"h":7.05,"l":6.8,"n":14389,"o":7.03,"t":"2025-07-15T04:00:00Z","v":1584705,"vw":6.885987},{"c":6.71,"h":6.93,"l":6.61,"n":17373,"o":6.86,"t":"2025-07-16T04:00:00Z","v":2558634,"vw":6.722503},{"c":6.84,"h":7.03,"l":6.685,"n":12272,"o":6.71,"t":"2025-07-17T04:00:00Z","v":1576029,"vw":6.821377},{"c":6.86,"h":7.185,"l":6.8,"n":17714,"o":6.92,"t":"2025-07-18T04:00:00Z","v":2262407,"vw":7.00932},{"c":6.82,"h":6.98,"l":6.71,"n":12297,"o":6.85,"t":"2025-07-21T04:00:00Z","v":1129419,"vw":6.874219},{"c":7,"h":7.015,"l":6.67,"n":12850,"o":6.85,"t":"2025-07-22T04:00:00Z","v":1753312,"vw":6.851814},{"c":7.89,"h":8.11,"l":7,"n":22449,"o":7.05,"t":"2025-07-23T04:00:00Z","v":3730524,"vw":7.643136},{"c":7.84,"h":7.99,"l":7.6,"n":21092,"o":7.82,"t":"2025-07-24T04:00:00Z","v":3796892,"vw":7.815369},{"c":7.87,"h":7.97,"l":7.65,"n":13509,"o":7.89,"t":"2025-07-25T04:00:00Z","v":1654925,"vw":7.865974},{"c":7.64,"h":7.945,"l":7.515,"n":15619,"o":7.89,"t":"2025-07-28T04:00:00Z","v":1862695,"vw":7.671995},{"c":7.55,"h":7.64,"l":7.36,"n":13573,"o":7.6,"t":"2025-07-29T04:00:00Z","v":1348438,"vw":7.488921},{"c":7.42,"h":7.74,"l":7.305,"n":21231,"o":7.61,"t":"2025-07-30T04:00:00Z","v":2145647,"vw":7.525945},{"c":7.405,"h":7.6091,"l":7.32,"n":11367,"o":7.35,"t":"2025-07-31T04:00:00Z","v":1134049,"vw":7.461039},{"c":7.33,"h":7.57,"l":7.245,"n":16413,"o":7.41,"t":"2025-08-01T04:00:00Z","v":1575575,"vw":7.396702},{"c":7.49,"h":7.52,"l":7.2,"n":11649,"o":7.3,"t":"2025-08-04T04:00:00Z","v":1103205,"vw":7.407959},{"c":7.41,"h":7.49,"l":7.26,"n":11802,"o":7.45,"t":"2025-08-05T04:00:00Z","v":1019226,"vw":7.381129},{"c":7.27,"h":7.43,"l":7.08,"n":13994,"o":7.43,"t":"2025-08-06T04:00:00Z","v":1289478,"vw":7.21283},{"c":7.3,"h":7.31,"l":7.12,"n":13386,"o":7.25,"t":"2025-08-07T04:00:00Z","v":1124881,"vw":7.232967},{"c":7.42,"h":7.47,"l":6.55,"n":18326,"o":7.21,"t":"2025-08-08T04:00:00Z","v":1945260,"vw":7.120534},{"c":7.325,"h":7.45,"l":7.055,"n":14152,"o":7.41,"t":"2025-08-11T04:00:00Z","v":1406207,"vw":7.240944},{"c":7.33,"h":7.65,"l":7.25,"n":17178,"o":7.37,"t":"2025-08-12T04:00:00Z","v":1833194,"vw":7.36402},{"c":7.6,"h":7.655,"l":7.25,"n":16218,"o":7.34,"t":"2025-08-13T04:00:00Z","v":1720634,"vw":7.54446},{"c":7.49,"h":7.579,"l":7.31,"n":10958,"o":7.5,"t":"2025-08-14T04:00:00Z","v":1023147,"vw":7.447042},{"c":7.52,"h":7.57,"l":7.37,"n":9843,"o":7.56,"t":"2025-08-15T04:00:00Z","v":895360,"vw":7.485568},{"c":7.45,"h":7.6,"l":7.3615,"n":12559,"o":7.52,"t":"2025-08-18T04:00:00Z","v":1123954,"vw":7.487548},{"c":7.32,"h":7.455,"l":7.24,"n":11472,"o":7.4,"t":"2025-08-19T04:00:00Z","v":919449,"vw":7.356289},{"c":7.42,"h":7.51,"l":7.29,"n":11950,"o":7.32,"t":"2025-08-20T04:00:00Z","v":1010480,"vw":7.414658},{"c":7.49,"h":7.76,"l":7.4,"n":22773,"o":7.55,"t":"2025-08-21T04:00:00Z","v":2297279,"vw":7.556368},{"c":7.55,"h":7.78,"l":7.435,"n":13876,"o":7.49,"t":"2025-08-22T04:00:00Z","v":1285636,"vw":7.628259},{"c":7.28,"h":7.69,"l":7.23,"n":10850,"o":7.57,"t":"2025-08-25T04:00:00Z","v":1215947,"vw":7.345832},{"c":7.42,"h":7.45,"l":7.26,"n":14444,"o":7.29,"t":"2025-08-26T04:00:00Z","v":2378640,"vw":7.406124},{"c":8,"h":8.78,"l":7.37,"n":76093,"o":7.43,"t":"2025-08-27T04:00:00Z","v":9494061,"vw":8.194016},{"c":7.21,"h":8.1609,"l":7.2,"n":27535,"o":8.16,"t":"2025-08-28T04:00:00Z","v":3275470,"vw":7.44335},{"c":7.255,"h":7.52,"l":7.09,"n":17904,"o":7.17,"t":"2025-08-29T04:00:00Z","v":1391875,"vw":7.234053},{"c":7.27,"h":7.36,"l":7.145,"n":15667,"o":7.15,"t":"2025-09-02T04:00:00Z","v":2065663,"vw":7.270988},{"c":7.15,"h":7.35,"l":7.03,"n":14382,"o":7.17,"t":"2025-09-03T04:00:00Z","v":1449494,"vw":7.216931},{"c":7.23,"h":7.305,"l":6.97,"n":15130,"o":7.15,"t":"2025-09-04T04:00:00Z","v":1953553,"vw":7.156767},{"c":7.01,"h":7.32,"l":6.93,"n":14890,"o":7.22,"t":"2025-09-05T04:00:00Z","v":1613448,"vw":7.084481},{"c":7.6,"h":7.77,"l":6.98,"n":31443,"o":7.01,"t":"2025-09-08T04:00:00Z","v":3964193,"vw":7.499757},{"c":8.42,"h":8.63,"l":7.44,"n":38964,"o":7.55,"t":"2025-09-09T04:00:00Z","v":5811717,"vw":8.218887},{"c":9.62,"h":9.81,"l":8.32,"n":46661,"o":8.42,"t":"2025-09-10T04:00:00Z","v":7359620,"vw":9.285723},{"c":9.75,"h":9.92,"l":9.27,"n":26870,"o":9.79,"t":"2025-09-11T04:00:00Z","v":5358341,"vw":9.600181},{"c":8.25,"h":9.7,"l":8.012,"n":32044,"o":9.7,"t":"2025-09-12T04:00:00Z","v":3621458,"vw":8.620458},{"c":8.065,"h":8.2,"l":7.645,"n":25526,"o":8.2,"t":"2025-09-15T04:00:00Z","v":3148062,"vw":7.954517},{"c":7.96,"h":8.28,"l":7.92,"n":18132,"o":8.01,"t":"2025-09-16T04:00:00Z","v":2975834,"vw":8.054563},{"c":7.98,"h":8.23,"l":7.97,"n":13468,"o":8,"t":"2025-09-17T04:00:00Z","v":1183948,"vw":8.066002},{"c":8.54,"h":8.56,"l":8.03,"n":17722,"o":8.03,"t":"2025-09-18T04:00:00Z","v":1629325,"vw":8.362053},{"c":8.15,"h":8.63,"l":8.08,"n":22668,"o":8.54,"t":"2025-09-19T04:00:00Z","v":8231234,"vw":8.232838},{"c":8.55,"h":8.65,"l":8.04,"n":14399,"o":8.06,"t":"2025-09-22T04:00:00Z","v":1478100,"vw":8.476589},{"c":8.38,"h":8.6,"l":8.34,"n":10921,"o":8.6,"t":"2025-09-23T04:00:00Z","v":1022267,"vw":8.426455},{"c":8.47,"h":8.54,"l":8.2866,"n":11817,"o":8.41,"t":"2025-09-24T04:00:00Z","v":1105921,"vw":8.410887},{"c":8.46,"h":8.74,"l":8.24,"n":13038,"o":8.36,"t":"2025-09-25T04:00:00Z","v":1309549,"vw":8.481029},{"c":8.77,"h":8.92,"l":8.24,"n":15375,"o":8.5,"t":"2025-09-26T04:00:00Z","v":1520006,"vw":8.694564},{"c":8.95,"h":8.96,"l":8.455,"n":16298,"o":8.76,"t":"2025-09-29T04:00:00Z","v":1511100,"vw":8.827247},{"c":9.15,"h":9.2899,"l":8.63,"n":19795,"o":8.91,"t":"2025-09-30T04:00:00Z","v":2754533,"vw":9.087821},{"c":9.4,"h":9.5,"l":8.99,"n":19390,"o":9.13,"t":"2025-10-01T04:00:00Z","v":1731075,"vw":9.381699},{"c":9.56,"h":9.62,"l":9.29,"n":17217,"o":9.45,"t":"2025-10-02T04:00:00Z","v":1632441,"vw":9.52743},{"c":9.88,"h":9.99,"l":9.5,"n":14851,"o":9.66,"t":"2025-10-03T04:00:00Z","v":1284988,"vw":9.807552},{"c":9.95,"h":10.138,"l":9.66,"n":17588,"o":9.99,"t":"2025-10-06T04:00:00Z","v":1711792,"vw":9.914112},{"c":9.55,"h":10.16,"l":9.3,"n":14792,"o":10,"t":"2025-10-07T04:00:00Z","v":1386849,"vw":9.580083},{"c":9.82,"h":9.85,"l":9.42,"n":12707,"o":9.75,"t":"2025-10-08T04:00:00Z","v":1215190,"vw":9.694886},{"c":9.92,"h":10.04,"l":9.59,"n":19129,"o":9.83,"t":"2025-10-09T04:00:00Z","v":2254071,"vw":9.89726},{"c":9.99,"h":10.02,"l":9.54,"n":12945,"o":9.97,"t":"2025-10-10T04:00:00Z","v":1419097,"vw":9.896387},{"c":9.71,"h":9.97,"l":9.31,"n":14572,"o":9.67,"t":"2025-10-13T04:00:00Z","v":1557266,"vw":9.650967},{"c":10.19,"h":10.31,"l":9.28,"n":18253,"o":9.45,"t":"2025-10-14T04:00:00Z","v":2566521,"vw":10.092114},{"c":10.62,"h":10.8599,"l":10.2511,"n":17783,"o":10.3,"t":"2025-10-15T04:00:00Z","v":2179972,"vw":10.616893},{"c":10.63,"h":11.11,"l":10.475,"n":18455,"o":10.61,"t":"2025-10-16T04:00:00Z","v":2356206,"vw":10.750739},{"c":10.36,"h":10.63,"l":10.275,"n":14234,"o":10.46,"t":"2025-10-17T04:00:00Z","v":1558174,"vw":10.417851},{"c":10.69,"h":10.77,"l":10.16,"n":16662,"o":10.62,"t":"2025-10-20T04:00:00Z","v":1841829,"vw":10.533815},{"c":10.65,"h":10.89,"l":10.36,"n":15732,"o":10.72,"t":"2025-10-21T04:00:00Z","v":1220129,"vw":10.603752},{"c":10.89,"h":10.9,"l":10.41,"n":11778,"o":10.66,"t":"2025-10-22T04:00:00Z","v":1544619,"vw":10.599201},{"c":10.65,"h":10.9,"l":10.51,"n":12277,"o":10.8,"t":"2025-10-23T04:00:00Z","v":1216274,"vw":10.672029},{"c":10.51,"h":10.92,"l":10.41,"n":10600,"o":10.92,"t":"2025-10-24T04:00:00Z","v":1113244,"vw":10.621825},{"c":10.5,"h":10.74,"l":10.4,"n":15243,"o":10.53,"t":"2025-10-27T04:00:00Z","v":1134924,"vw":10.577824},{"c":10.53,"h":10.9,"l":10.37,"n":14247,"o":10.475,"t":"2025-10-28T04:00:00Z","v":1504111,"vw":10.661954},{"c":10.58,"h":10.815,"l":10.3,"n":13337,"o":10.4,"t":"2025-10-29T04:00:00Z","v":1032227,"vw":10.579908},{"c":11.17,"h":11.18,"l":10.48,"n":12281,"o":10.52,"t":"2025-10-30T04:00:00Z","v":1304322,"vw":10.948591},{"c":11.66,"h":11.675,"l":11.06,"n":16169,"o":11.16,"t":"2025-10-31T04:00:00Z","v":1901531,"vw":11.512914},{"c":10.7,"h":11.8296,"l":10.67,"n":19349,"o":11.74,"t":"2025-11-03T05:00:00Z","v":1514516,"vw":10.957443},{"c":10.86,"h":10.98,"l":10.45,"n":13597,"o":10.45,"t":"2025-11-04T05:00:00Z","v":1025549,"vw":10.804542},{"c":10.64,"h":10.78,"l":10.2,"n":19199,"o":10.46,"t":"2025-11-05T05:00:00Z","v":1760927,"vw":10.536873},{"c":11.01,"h":11.11,"l":10.555,"n":15229,"o":10.74,"t":"2025-11-06T05:00:00Z","v":2774302,"vw":10.992},{"c":11.01,"h":11.19,"l":10.56,"n":13120,"o":11,"t":"2025-11-07T05:00:00Z","v":991322,"vw":10.913075},{"c":11.67,"h":11.87,"l":10.99,"n":15407,"o":11.15,"t":"2025-11-10T05:00:00Z","v":1506642,"vw":11.559195},{"c":12.1,"h":12.23,"l":11.55,"n":15707,"o":11.6,"t":"2025-11-11T05:00:00Z","v":1154158,"vw":11.916709},{"c":11.85,"h":12.3,"l":11.83,"n":19732,"o":12.08,"t":"2025-11-12T05:00:00Z","v":1756038,"vw":12.027323},{"c":11.46,"h":11.98,"l":11.15,"n":16638,"o":11.85,"t":"2025-11-13T05:00:00Z","v":1399985,"vw":11.523795},{"c":11.37,"h":12.14,"l":11.3,"n":18253,"o":12.14,"t":"2025-11-14T05:00:00Z","v":1474168,"vw":11.58593},{"c":11.35,"h":11.67,"l":11.06,"n":20662,"o":11.34,"t":"2025-11-17T05:00:00Z","v":2149780,"vw":11.396497},{"c":11.31,"h":11.48,"l":10.94,"n":13866,"o":11.23,"t":"2025-11-18T05:00:00Z","v":2255297,"vw":11.318476},{"c":11.04,"h":11.415,"l":10.782,"n":20932,"o":11.31,"t":"2025-11-19T05:00:00Z","v":1899450,"vw":11.085428},{"c":10.65,"h":11.32,"l":10.62,"n":15160,"o":11.265,"t":"2025-11-20T05:00:00Z","v":1683202,"vw":10.82446},{"c":10.99,"h":11.205,"l":10.46,"n":16515,"o":10.59,"t":"2025-11-21T05:00:00Z","v":1269376,"vw":10.953105},{"c":11.41,"h":11.46,"l":10.8,"n":18409,"o":10.99,"t":"2025-11-24T05:00:00Z","v":2216413,"vw":11.287591},{"c":11.36,"h":11.6384,"l":11.21,"n":11512,"o":11.45,"t":"2025-11-25T05:00:00Z","v":1266298,"vw":11.33601},{"c":13.29,"h":13.7299,"l":11.28,"n":43409,"o":11.48,"t":"2025-11-26T05:00:00Z","v":5476793,"vw":13.060879},{"c":13.19,"h":13.78,"l":13.08,"n":12091,"o":13.28,"t":"2025-11-28T05:00:00Z","v":1328442,"vw":13.411695},{"c":13.3,"h":13.33,"l":12.75,"n":25641,"o":13.07,"t":"2025-12-01T05:00:00Z","v":3025966,"vw":13.103898},{"c":13.35,"h":13.91,"l":13.05,"n":26436,"o":13.3,"t":"2025-12-02T05:00:00Z","v":3698462,"vw":13.464006},{"c":13.7,"h":13.93,"l":13.08,"n":22937,"o":13.27,"t":"2025-12-03T05:00:00Z","v":2471692,"vw":13.656832},{"c":13.47,"h":14,"l":13.35,"n":22232,"o":13.48,"t":"2025-12-04T05:00:00Z","v":2804600,"vw":13.667868},{"c":13.47,"h":13.74,"l":13.25,"n":21631,"o":13.55,"t":"2025-12-05T05:00:00Z","v":2645484,"vw":13.429467},{"c":12.98,"h":13.66,"l":12.851,"n":23128,"o":13.66,"t":"2025-12-08T05:00:00Z","v":1868856,"vw":13.091215},{"c":12.99,"h":13.45,"l":12.94,"n":18541,"o":13.25,"t":"2025-12-09T05:00:00Z","v":1428456,"vw":13.105951},{"c":14.17,"h":14.39,"l":12.92,"n":29742,"o":13.07,"t":"2025-12-10T05:00:00Z","v":4584486,"vw":13.860931},{"c":13.17,"h":14.16,"l":13.1001,"n":26748,"o":13.995,"t":"2025-12-11T05:00:00Z","v":2707393,"vw":13.605678},{"c":12.77,"h":13.45,"l":12.707,"n":18330,"o":13.12,"t":"2025-12-12T05:00:00Z","v":1936031,"vw":13.031691},{"c":12.61,"h":13.01,"l":12.49,"n":25475,"o":12.88,"t":"2025-12-15T05:00:00Z","v":2396337,"vw":12.675181},{"c":12.41,"h":12.925,"l":12.39,"n":21384,"o":12.52,"t":"2025-12-16T05:00:00Z","v":2487785,"vw":12.577092},{"c":12.11,"h":12.62,"l":11.91,"n":22686,"o":12.41,"t":"2025-12-17T05:00:00Z","v":2095047,"vw":12.19175},{"c":12.19,"h":12.51,"l":12.015,"n":15456,"o":12.25,"t":"2025-12-18T05:00:00Z","v":1332512,"vw":12.148863},{"c":13.01,"h":13.22,"l":12.28,"n":16701,"o":12.48,"t":"2025-12-19T05:00:00Z","v":3653770,"vw":12.875144},{"c":12.74,"h":13.16,"l":12.68,"n":11767,"o":12.98,"t":"2025-12-22T05:00:00Z","v":1073941,"vw":12.861621},{"c":12.82,"h":13.1,"l":12.5,"n":12127,"o":12.64,"t":"2025-12-23T05:00:00Z","v":857102,"vw":12.819162},{"c":12.97,"h":13.19,"l":12.73,"n":8113,"o":12.73,"t":"2025-12-24T05:00:00Z","v":690636,"vw":12.954363},{"c":12.85,"h":13.16,"l":12.6,"n":15143,"o":12.92,"t":"2025-12-26T05:00:00Z","v":1198989,"vw":12.784395},{"c":12.82,"h":12.91,"l":12.68,"n":9972,"o":12.75,"t":"2025-12-29T05:00:00Z","v":799097,"vw":12.810245},{"c":12.56,"h":13.16,"l":12.52,"n":14450,"o":12.85,"t":"2025-12-30T05:00:00Z","v":1374025,"vw":12.725401},{"c":12.52,"h":12.685,"l":12.33,"n":11464,"o":12.475,"t":"2025-12-31T05:00:00Z","v":974342,"vw":12.555375},{"c":11.89,"h":12.6,"l":11.6,"n":18020,"o":12.58,"t":"2026-01-02T05:00:00Z","v":1526079,"vw":11.917471},{"c":11.36,"h":12,"l":11.2,"n":17749,"o":11.88,"t":"2026-01-05T05:00:00Z","v":1404614,"vw":11.402868},{"c":10.98,"h":11.807,"l":10.58,"n":19327,"o":11.39,"t":"2026-01-06T05:00:00Z","v":2044930,"vw":11.012631},{"c":11.71,"h":11.75,"l":10.9401,"n":22006,"o":11.015,"t":"2026-01-07T05:00:00Z","v":2457245,"vw":11.364323},{"c":11.21,"h":11.78,"l":10.975,"n":15327,"o":11.7,"t":"2026-01-08T05:00:00Z","v":1299311,"vw":11.304154},{"c":11.18,"h":11.64,"l":11.12,"n":14587,"o":11.31,"t":"2026-01-09T05:00:00Z","v":1371925,"vw":11.331282},{"c":11.29,"h":11.3599,"l":10.99,"n":11896,"o":11.15,"t":"2026-01-12T05:00:00Z","v":834462,"vw":11.221748},{"c":11.29,"h":11.59,"l":11.13,"n":13782,"o":11.31,"t":"2026-01-13T05:00:00Z","v":1061178,"vw":11.321979},{"c":11.44,"h":11.775,"l":11.0801,"n":16346,"o":11.26,"t":"2026-01-14T05:00:00Z","v":1315197,"vw":11.512885},{"c":10.76,"h":11.75,"l":10.61,"n":11552,"o":11.39,"t":"2026-01-15T05:00:00Z","v":1055297,"vw":10.86117},{"c":10.48,"h":10.93,"l":10.46,"n":12299,"o":10.8,"t":"2026-01-16T05:00:00Z","v":1159819,"vw":10.625917},{"c":10.42,"h":10.62,"l":10.185,"n":18247,"o":10.27,"t":"2026-01-20T05:00:00Z","v":1680786,"vw":10.40312},{"c":10.3,"h":10.735,"l":10.17,"n":12149,"o":10.5,"t":"2026-01-21T05:00:00Z","v":1063206,"vw":10.363858},{"c":10.94,"h":11.15,"l":10.29,"n":22837,"o":10.3,"t":"2026-01-22T05:00:00Z","v":2410872,"vw":10.8606},{"c":9.99,"h":11.0874,"l":9.97,"n":13249,"o":10.89,"t":"2026-01-23T05:00:00Z","v":1277969,"vw":10.151953},{"c":10.15,"h":10.2999,"l":9.882,"n":13742,"o":9.91,"t":"2026-01-26T05:00:00Z","v":1481198,"vw":10.110716},{"c":10.96,"h":11,"l":9.85,"n":16161,"o":10.16,"t":"2026-01-27T05:00:00Z","v":2622004,"vw":10.533595},{"c":10.51,"h":11.1,"l":10.24,"n":18377,"o":10.94,"t":"2026-01-28T05:00:00Z","v":1928290,"vw":10.528362},{"c":10.69,"h":10.895,"l":10.35,"n":11439,"o":10.51,"t":"2026-01-29T05:00:00Z","v":1118039,"vw":10.583545},{"c":10.47,"h":10.84,"l":10.25,"n":13945,"o":10.62,"t":"2026-01-30T05:00:00Z","v":1287633,"vw":10.52363},{"c":10.96,"h":11.13,"l":10.415,"n":13379,"o":10.53,"t":"2026-02-02T05:00:00Z","v":1124439,"vw":10.919506},{"c":11.48,"h":11.65,"l":10.9601,"n":22278,"o":10.98,"t":"2026-02-03T05:00:00Z","v":2061220,"vw":11.441239},{"c":11.45,"h":11.57,"l":11.14,"n":19303,"o":11.54,"t":"2026-02-04T05:00:00Z","v":1540214,"vw":11.371598},{"c":10.94,"h":11.925,"l":10.715,"n":18297,"o":11.28,"t":"2026-02-05T05:00:00Z","v":1678057,"vw":11.283604},{"c":11.46,"h":11.81,"l":11.005,"n":17327,"o":11.19,"t":"2026-02-06T05:00:00Z","v":1595004,"vw":11.452416},{"c":11.1,"h":11.46,"l":10.925,"n":10505,"o":11.41,"t":"2026-02-09T05:00:00Z","v":1012654,"vw":11.118836},{"c":11.25,"h":11.4,"l":10.755,"n":13350,"o":11.12,"t":"2026-02-10T05:00:00Z","v":1091317,"vw":11.226243},{"c":11.05,"h":11.315,"l":10.41,"n":18266,"o":11.27,"t":"2026-02-11T05:00:00Z","v":1579930,"vw":10.825338},{"c":10.94,"h":11.3,"l":10.79,"n":12674,"o":11.09,"t":"2026-02-12T05:00:00Z","v":981855,"vw":11.03578},{"c":10.4,"h":11.2,"l":10.325,"n":11999,"o":11,"t":"2026-02-13T05:00:00Z","v":848431,"vw":10.694942},{"c":10.15,"h":10.592,"l":10.11,"n":15894,"o":10.43,"t":"2026-02-17T05:00:00Z","v":1174081,"vw":10.229068},{"c":10.19,"h":10.41,"l":10.05,"n":12624,"o":10.15,"t":"2026-02-18T05:00:00Z","v":1462404,"vw":10.195601},{"c":10.56,"h":10.57,"l":9.82,"n":15108,"o":10.13,"t":"2026-02-19T05:00:00Z","v":1323701,"vw":10.298011},{"c":10.64,"h":10.95,"l":10.35,"n":14856,"o":10.47,"t":"2026-02-20T05:00:00Z","v":1424484,"vw":10.677797},{"c":11.1,"h":11.17,"l":10.505,"n":15126,"o":10.67,"t":"2026-02-23T05:00:00Z","v":1006555,"vw":10.995801},{"c":11.28,"h":11.545,"l":11.04,"n":15681,"o":11.16,"t":"2026-02-24T05:00:00Z","v":1124878,"vw":11.382998},{"c":11.36,"h":11.74,"l":11.35,"n":13453,"o":11.38,"t":"2026-02-25T05:00:00Z","v":1016973,"vw":11.523754},{"c":11.52,"h":11.58,"l":11.07,"n":15204,"o":11.45,"t":"2026-02-26T05:00:00Z","v":1024479,"vw":11.375623},{"c":11.92,"h":11.95,"l":11.305,"n":19034,"o":11.36,"t":"2026-02-27T05:00:00Z","v":1305083,"vw":11.808796},{"c":12.57,"h":12.77,"l":11.4,"n":22072,"o":11.75,"t":"2026-03-02T05:00:00Z","v":1451613,"vw":12.437191},{"c":12.26,"h":12.55,"l":11.92,"n":21094,"o":12.12,"t":"2026-03-03T05:00:00Z","v":1402885,"vw":12.262928},{"c":12.92,"h":13.51,"l":12.12,"n":26784,"o":12.36,"t":"2026-03-04T05:00:00Z","v":2099761,"vw":13.091999},{"c":13.08,"h":13.235,"l":12.66,"n":20881,"o":12.7,"t":"2026-03-05T05:00:00Z","v":1462728,"vw":12.998086},{"c":13.3,"h":13.55,"l":12.76,"n":14531,"o":12.82,"t":"2026-03-06T05:00:00Z","v":1113628,"vw":13.220642},{"c":11.7,"h":13.29,"l":11.56,"n":24187,"o":12.86,"t":"2026-03-09T04:00:00Z","v":1863048,"vw":12.135027},{"c":11.76,"h":12.17,"l":11.14,"n":18567,"o":11.7,"t":"2026-03-10T04:00:00Z","v":1605564,"vw":11.656029},{"c":11.94,"h":12.145,"l":11.6,"n":12362,"o":11.76,"t":"2026-03-11T04:00:00Z","v":779321,"vw":11.876262},{"c":11.2,"h":11.765,"l":10.7946,"n":14902,"o":11.72,"t":"2026-03-12T04:00:00Z","v":1011721,"vw":11.09824},{"c":11.01,"h":11.42,"l":10.855,"n":15332,"o":11.22,"t":"2026-03-13T04:00:00Z","v":984185,"vw":11.047562},{"c":11.16,"h":11.67,"l":11.115,"n":13267,"o":11.21,"t":"2026-03-16T04:00:00Z","v":893575,"vw":11.287483},{"c":11.19,"h":11.28,"l":10.9386,"n":12367,"o":11.16,"t":"2026-03-17T04:00:00Z","v":1019477,"vw":11.167011},{"c":10.69,"h":12.025,"l":10.601,"n":19722,"o":11.86,"t":"2026-03-18T04:00:00Z","v":1764510,"vw":11.01457},{"c":10.7,"h":10.849,"l":10.47,"n":15441,"o":10.75,"t":"2026-03-19T04:00:00Z","v":1243297,"vw":10.688964},{"c":10.61,"h":11.075,"l":10.37,"n":16622,"o":10.74,"t":"2026-03-20T04:00:00Z","v":2296898,"vw":10.690957},{"c":10.76,"h":11,"l":10.4,"n":18457,"o":10.96,"t":"2026-03-23T04:00:00Z","v":2050750,"vw":10.712218},{"c":10.64,"h":10.71,"l":10.25,"n":12612,"o":10.63,"t":"2026-03-24T04:00:00Z","v":1323905,"vw":10.518294},{"c":11.44,"h":11.74,"l":10.695,"n":11931,"o":10.83,"t":"2026-03-25T04:00:00Z","v":1137313,"vw":11.399407},{"c":11.8,"h":12.2,"l":11.19,"n":15626,"o":11.26,"t":"2026-03-26T04:00:00Z","v":1384894,"vw":11.902166},{"c":11.33,"h":11.97,"l":11.01,"n":16156,"o":11.69,"t":"2026-03-27T04:00:00Z","v":1429530,"vw":11.356107},{"c":11.19,"h":11.645,"l":10.95,"n":14887,"o":11.3,"t":"2026-03-30T04:00:00Z","v":963236,"vw":11.287325},{"c":11.93,"h":12.07,"l":11.3435,"n":11960,"o":11.36,"t":"2026-03-31T04:00:00Z","v":1030747,"vw":11.880465},{"c":11.58,"h":12.56,"l":11.415,"n":18302,"o":12.16,"t":"2026-04-01T04:00:00Z","v":1419791,"vw":11.912994},{"c":11.94,"h":12.28,"l":11.265,"n":16395,"o":11.51,"t":"2026-04-02T04:00:00Z","v":1218917,"vw":11.86191},{"c":12.81,"h":13.06,"l":11.68,"n":19079,"o":11.9,"t":"2026-04-06T04:00:00Z","v":1804356,"vw":12.724697},{"c":13.1,"h":13.3,"l":12.32,"n":17209,"o":12.62,"t":"2026-04-07T04:00:00Z","v":1446250,"vw":12.863098},{"c":13.07,"h":13.59,"l":12.7442,"n":14545,"o":13.49,"t":"2026-04-08T04:00:00Z","v":1077377,"vw":13.080843},{"c":13.3,"h":13.6,"l":12.758,"n":13995,"o":12.9,"t":"2026-04-09T04:00:00Z","v":1136058,"vw":13.273938},{"c":13.19,"h":13.43,"l":12.76,"n":15090,"o":13.43,"t":"2026-04-10T04:00:00Z","v":973550,"vw":13.082757},{"c":13.33,"h":13.4,"l":12.925,"n":10740,"o":13.19,"t":"2026-04-13T04:00:00Z","v":869722,"vw":13.178074},{"c":14.04,"h":14.09,"l":13.225,"n":16689,"o":13.29,"t":"2026-04-14T04:00:00Z","v":1434666,"vw":13.783572},{"c":14.27,"h":14.33,"l":13.76,"n":10108,"o":14.02,"t":"2026-04-15T04:00:00Z","v":743700,"vw":14.106477},{"c":14.54,"h":14.75,"l":14.02,"n":13832,"o":14.25,"t":"2026-04-16T04:00:00Z","v":1022717,"vw":14.505471},{"c":15.23,"h":15.76,"l":13.82,"n":58164,"o":14.43,"t":"2026-04-17T04:00:00Z","v":7258672,"vw":15.032207},{"c":15.4,"h":16.12,"l":15.05,"n":34628,"o":15.22,"t":"2026-04-20T04:00:00Z","v":3871134,"vw":15.580705},{"c":14.62,"h":15.52,"l":14.42,"n":28702,"o":15.4,"t":"2026-04-21T04:00:00Z","v":2309882,"vw":14.736044},{"c":14.8,"h":15.1,"l":14.54,"n":17060,"o":14.72,"t":"2026-04-22T04:00:00Z","v":1339996,"vw":14.76932},{"c":14.19,"h":14.89,"l":13.9514,"n":21763,"o":14.78,"t":"2026-04-23T04:00:00Z","v":1789999,"vw":14.213547},{"c":14.41,"h":14.46,"l":14,"n":13972,"o":14,"t":"2026-04-24T04:00:00Z","v":970269,"vw":14.325053},{"c":14.27,"h":14.89,"l":14.19,"n":16359,"o":14.48,"t":"2026-04-27T04:00:00Z","v":1276825,"vw":14.412594},{"c":13.84,"h":14.57,"l":13.51,"n":18745,"o":14.24,"t":"2026-04-28T04:00:00Z","v":1161979,"vw":13.832327},{"c":13.82,"h":14.16,"l":13.53,"n":17439,"o":13.67,"t":"2026-04-29T04:00:00Z","v":1585034,"vw":13.897759},{"c":13.76,"h":14.19,"l":13.11,"n":22365,"o":14.03,"t":"2026-04-30T04:00:00Z","v":2858355,"vw":13.53463},{"c":13.87,"h":14.06,"l":13.71,"n":17218,"o":13.86,"t":"2026-05-01T04:00:00Z","v":1138260,"vw":13.880921},{"c":14.38,"h":14.67,"l":13.69,"n":26103,"o":13.78,"t":"2026-05-04T04:00:00Z","v":2380465,"vw":14.418384},{"c":14.66,"h":14.78,"l":14.28,"n":15879,"o":14.49,"t":"2026-05-05T04:00:00Z","v":1020430,"vw":14.58938},{"c":14.26,"h":14.44,"l":13.6514,"n":23855,"o":14.14,"t":"2026-05-06T04:00:00Z","v":1729178,"vw":14.133708},{"c":14.05,"h":14.26,"l":13.36,"n":24924,"o":14.22,"t":"2026-05-07T04:00:00Z","v":2118884,"vw":13.896827},{"c":14.5,"h":15.35,"l":14.39,"n":20135,"o":14.455,"t":"2026-05-08T04:00:00Z","v":1990849,"vw":14.710506},{"c":14.88,"h":14.945,"l":14.302,"n":15755,"o":14.5,"t":"2026-05-11T04:00:00Z","v":1131910,"vw":14.754183},{"c":14.76,"h":15.1,"l":14.55,"n":16859,"o":14.81,"t":"2026-05-12T04:00:00Z","v":1128164,"vw":14.744437},{"c":15.27,"h":15.79,"l":14.69,"n":22434,"o":14.94,"t":"2026-05-13T04:00:00Z","v":2144527,"vw":15.349024},{"c":15.08,"h":15.27,"l":14.67,"n":16577,"o":15.27,"t":"2026-05-14T04:00:00Z","v":1311827,"vw":14.899552},{"c":14.2,"h":14.99,"l":14.06,"n":15055,"o":14.82,"t":"2026-05-15T04:00:00Z","v":896421,"vw":14.332425},{"c":13.43,"h":14.47,"l":13.22,"n":16358,"o":14.275,"t":"2026-05-18T04:00:00Z","v":1410187,"vw":13.622339},{"c":13.24,"h":13.515,"l":13.12,"n":17873,"o":13.365,"t":"2026-05-19T04:00:00Z","v":1216457,"vw":13.265796},{"c":13.88,"h":13.95,"l":13.23,"n":18681,"o":13.3,"t":"2026-05-20T04:00:00Z","v":1262778,"vw":13.662362},{"c":14.16,"h":14.48,"l":13.66,"n":13437,"o":13.78,"t":"2026-05-21T04:00:00Z","v":957437,"vw":14.153282},{"c":14.13,"h":14.495,"l":14.115,"n":11677,"o":14.23,"t":"2026-05-22T04:00:00Z","v":1323236,"vw":14.207558},{"c":14.38,"h":14.469,"l":14.03,"n":15139,"o":14.31,"t":"2026-05-26T04:00:00Z","v":1077393,"vw":14.283193},{"c":14.45,"h":14.75,"l":14.205,"n":13507,"o":14.39,"t":"2026-05-27T04:00:00Z","v":774981,"vw":14.498169},{"c":14.45,"h":14.61,"l":14.055,"n":13751,"o":14.42,"t":"2026-05-28T04:00:00Z","v":922523,"vw":14.395357},{"c":14.14,"h":14.56,"l":14.11,"n":13646,"o":14.32,"t":"2026-05-29T04:00:00Z","v":1007481,"vw":14.208482},{"c":13.95,"h":14.175,"l":13.72,"n":19260,"o":14.05,"t":"2026-06-01T04:00:00Z","v":1125081,"vw":13.932867},{"c":13.5,"h":13.95,"l":13.42,"n":18370,"o":13.92,"t":"2026-06-02T04:00:00Z","v":925938,"vw":13.577209},{"c":13.45,"h":13.56,"l":13.25,"n":13375,"o":13.495,"t":"2026-06-03T04:00:00Z","v":720501,"vw":13.437},{"c":13.93,"h":14.09,"l":13.48,"n":13833,"o":13.59,"t":"2026-06-04T04:00:00Z","v":877529,"vw":13.915775},{"c":13.33,"h":13.9299,"l":13.31,"n":13083,"o":13.86,"t":"2026-06-05T04:00:00Z","v":729285,"vw":13.500655},{"c":13.5,"h":13.635,"l":13.33,"n":13986,"o":13.57,"t":"2026-06-08T04:00:00Z","v":697534,"vw":13.505045},{"c":13.59,"h":13.89,"l":13.2,"n":15898,"o":13.65,"t":"2026-06-09T04:00:00Z","v":1318511,"vw":13.551638},{"c":13.4,"h":13.895,"l":13.26,"n":12641,"o":13.5,"t":"2026-06-10T04:00:00Z","v":931648,"vw":13.462958},{"c":13.46,"h":13.82,"l":13.31,"n":12884,"o":13.48,"t":"2026-06-11T04:00:00Z","v":641949,"vw":13.572396},{"c":14.21,"h":14.78,"l":13.515,"n":21910,"o":13.55,"t":"2026-06-12T04:00:00Z","v":1513483,"vw":14.376182},{"c":14.66,"h":15.03,"l":14.375,"n":17417,"o":14.41,"t":"2026-06-15T04:00:00Z","v":1351115,"vw":14.709134},{"c":15.4,"h":15.64,"l":14.15,"n":23740,"o":14.67,"t":"2026-06-16T04:00:00Z","v":3430177,"vw":15.080453},{"c":16.37,"h":16.8,"l":15.41,"n":26279,"o":15.57,"t":"2026-06-17T04:00:00Z","v":2675926,"vw":16.289559},{"c":17.21,"h":17.61,"l":16.48,"n":25626,"o":16.9,"t":"2026-06-18T04:00:00Z","v":2960164,"vw":16.890548},{"c":17.71,"h":18.11,"l":17.16,"n":22139,"o":17.41,"t":"2026-06-22T04:00:00Z","v":2461170,"vw":17.685329},{"c":17.38,"h":18.16,"l":17.34,"n":24884,"o":17.49,"t":"2026-06-23T04:00:00Z","v":3279547,"vw":17.754312},{"c":17.52,"h":17.99,"l":17.31,"n":24221,"o":17.46,"t":"2026-06-24T04:00:00Z","v":3860362,"vw":17.607022},{"c":18,"h":18.12,"l":17.33,"n":30474,"o":17.48,"t":"2026-06-25T04:00:00Z","v":3596770,"vw":17.733346},{"c":18.15,"h":18.32,"l":17.62,"n":27619,"o":17.92,"t":"2026-06-26T04:00:00Z","v":6901855,"vw":18.06897},{"c":18.63,"h":18.86,"l":17.79,"n":27611,"o":18.15,"t":"2026-06-29T04:00:00Z","v":2889154,"vw":18.401247},{"c":18.65,"h":19.26,"l":18.4141,"n":31792,"o":18.49,"t":"2026-06-30T04:00:00Z","v":3102813,"vw":18.830065},{"c":17.61,"h":18.93,"l":17.51,"n":34326,"o":18.59,"t":"2026-07-01T04:00:00Z","v":3050846,"vw":17.836561},{"c":17.93,"h":18.25,"l":17.51,"n":28589,"o":17.73,"t":"2026-07-02T04:00:00Z","v":2206616,"vw":17.90887},{"c":17.95,"h":18.4,"l":17.83,"n":23747,"o":18.07,"t":"2026-07-06T04:00:00Z","v":2369361,"vw":18.04353},{"c":19.5,"h":20.15,"l":17.91,"n":46663,"o":17.99,"t":"2026-07-07T04:00:00Z","v":5526634,"vw":19.450305},{"c":18.59,"h":19.62,"l":18.165,"n":32070,"o":19.51,"t":"2026-07-08T04:00:00Z","v":2555314,"vw":18.633944},{"c":18.4,"h":18.935,"l":18.32,"n":22418,"o":18.62,"t":"2026-07-09T04:00:00Z","v":1549320,"vw":18.519822},{"c":17.84,"h":18.33,"l":17.522,"n":17466,"o":18.32,"t":"2026-07-10T04:00:00Z","v":1027176,"vw":17.81918},{"c":16.52,"h":17.74,"l":16.355,"n":28218,"o":17.73,"t":"2026-07-13T04:00:00Z","v":4239044,"vw":16.710124},{"c":17.91,"h":18.08,"l":16.24,"n":28484,"o":16.55,"t":"2026-07-14T04:00:00Z","v":2525233,"vw":17.639821},{"c":18.145,"h":18.31,"l":17.245,"n":23407,"o":18.31,"t":"2026-07-15T04:00:00Z","v":1910621,"vw":17.82594},{"c":17.36,"h":18.13,"l":17.02,"n":28182,"o":17.97,"t":"2026-07-16T04:00:00Z","v":3119670,"vw":17.341747},{"c":19.07,"h":20.22,"l":17.23,"n":66211,"o":17.585,"t":"2026-07-17T04:00:00Z","v":8312365,"vw":19.227424},{"c":16.77,"h":19.3692,"l":16.62,"n":31427,"o":19.28,"t":"2026-07-20T04:00:00Z","v":3055849,"vw":17.598418},{"c":18.18,"h":18.26,"l":17.01,"n":27423,"o":17.15,"t":"2026-07-21T04:00:00Z","v":2243412,"vw":17.89633},{"c":17.36,"h":18.06,"l":17.21,"n":18759,"o":17.9,"t":"2026-07-22T04:00:00Z","v":1296770,"vw":17.42431},{"c":17.18,"h":17.64,"l":16.96,"n":18222,"o":17.01,"t":"2026-07-23T04:00:00Z","v":2375433,"vw":17.111015},{"c":17.535,"h":17.54,"l":16.92,"n":17371,"o":17.36,"t":"2026-07-24T04:00:00Z","v":1652426,"vw":17.340145},{"c":18.12,"h":18.46,"l":17.6,"n":20652,"o":17.74,"t":"2026-07-27T04:00:00Z","v":1762214,"vw":18.109179},{"c":18.43,"h":18.59,"l":17.955,"n":19151,"o":18.27,"t":"2026-07-28T04:00:00Z","v":1666997,"vw":18.318971},{"c":18.09,"h":18.53,"l":17.69,"n":16654,"o":18.33,"t":"2026-07-29T04:00:00Z","v":1428431,"vw":18.115366},{"c":18.4,"h":18.65,"l":17.81,"n":19660,"o":18.04,"t":"2026-07-30T04:00:00Z","v":1515275,"vw":18.397761},{"c":18.25,"h":18.49,"l":17.635,"n":19475,"o":18.49,"t":"2026-07-31T04:00:00Z","v":1350354,"vw":18.253878},{"c":17.9,"h":18.485,"l":17.455,"n":19571,"o":18.33,"t":"2026-08-03T04:00:00Z","v":1255667,"vw":17.93648},{"c":18.75,"h":18.77,"l":18,"n":22450,"o":18.3,"t":"2026-08-04T04:00:00Z","v":2484701,"vw":18.587759},{"c":18.65,"h":19.3,"l":18.4639,"n":17004,"o":19,"t":"2026-08-05T04:00:00Z","v":1501907,"vw":18.750501},{"c":18.5,"h":18.82,"l":18.1,"n":20121,"o":18.65,"t":"2026-08-06T04:00:00Z","v":1961079,"vw":18.441422},{"c":18.51,"h":19.26,"l":17.9,"n":21118,"o":19.26,"t":"2026-08-07T04:00:00Z","v":2194709,"vw":18.326303},{"c":17.8,"h":18.8399,"l":17.775,"n":15887,"o":18.48,"t":"2026-08-10T04:00:00Z","v":1024084,"vw":17.969121},{"c":17.8,"h":18.39,"l":17.52,"n":14541,"o":17.97,"t":"2026-08-11T04:00:00Z","v":1322198,"vw":17.792544},{"c":17.73,"h":18.06,"l":17.6,"n":18128,"o":17.97,"t":"2026-08-12T04:00:00Z","v":1220990,"vw":17.794122},{"c":18.15,"h":18.63,"l":17.68,"n":19872,"o":18.03,"t":"2026-08-13T04:00:00Z","v":2070425,"vw":18.112423},{"c":18.46,"h":18.54,"l":17.63,"n":16122,"o":17.98,"t":"2026-08-14T04:00:00Z","v":1382411,"vw":18.235437},{"c":18.48,"h":18.57,"l":18.17,"n":14763,"o":18.26,"t":"2026-08-17T04:00:00Z","v":867391,"vw":18.400158},{"c":18.84,"h":18.97,"l":18.18,"n":18155,"o":18.46,"t":"2026-08-18T04:00:00Z","v":1740874,"vw":18.741016},{"c":18.81,"h":19.3,"l":18.5,"n":19044,"o":19.29,"t":"2026-08-19T04:00:00Z","v":1977459,"vw":18.757458},{"c":18.27,"h":18.99,"l":18.15,"n":16532,"o":18.59,"t":"2026-08-20T04:00:00Z","v":1061719,"vw":18.429389},{"c":17.96,"h":18.54,"l":17.83,"n":16258,"o":18.44,"t":"2026-08-21T04:00:00Z","v":1136362,"vw":18.03871},{"c":18.08,"h":18.125,"l":17.24,"n":16535,"o":17.855,"t":"2026-08-24T04:00:00Z","v":1229936,"vw":17.849658},{"c":17.95,"h":18.59,"l":17.69,"n":19488,"o":18.29,"t":"2026-08-25T04:00:00Z","v":2141270,"vw":17.962438},{"c":17.92,"h":18.005,"l":17.42,"n":15982,"o":17.89,"t":"2026-08-26T04:00:00Z","v":1204895,"vw":17.866388},{"c":17.96,"h":18.105,"l":17.61,"n":15194,"o":17.85,"t":"2026-08-27T04:00:00Z","v":1229786,"vw":17.939162},{"c":16.79,"h":18.0899,"l":16.625,"n":18230,"o":17.88,"t":"2026-08-28T04:00:00Z","v":1965422,"vw":16.899568},{"c":16.6,"h":16.735,"l":16.0803,"n":19690,"o":16.66,"t":"2026-08-31T04:00:00Z","v":1872448,"vw":16.424145},{"c":16.57,"h":16.73,"l":16.32,"n":15643,"o":16.4,"t":"2026-09-01T04:00:00Z","v":941426,"vw":16.556576},{"c":17.05,"h":17.115,"l":16.22,"n":19038,"o":16.57,"t":"2026-09-02T04:00:00Z","v":1346533,"vw":16.820089},{"c":17.06,"h":17.15,"l":16.47,"n":16049,"o":17.09,"t":"2026-09-03T04:00:00Z","v":1426235,"vw":16.947858},{"c":17.26,"h":17.315,"l":16.8,"n":12390,"o":16.88,"t":"2026-09-04T04:00:00Z","v":855959,"vw":17.138625},{"c":16.82,"h":17.18,"l":16.59,"n":16327,"o":16.94,"t":"2026-09-08T04:00:00Z","v":1481731,"vw":16.902152},{"c":16.64,"h":17.025,"l":16.51,"n":15549,"o":16.87,"t":"2026-09-09T04:00:00Z","v":957341,"vw":16.677903},{"c":15.91,"h":16.51,"l":15.71,"n":16341,"o":16.51,"t":"2026-09-10T04:00:00Z","v":1247434,"vw":15.924646},{"c":15.9,"h":16.57,"l":15.87,"n":18900,"o":16.2,"t":"2026-09-11T04:00:00Z","v":2010983,"vw":16.090357},{"c":15.89,"h":16.1694,"l":15.82,"n":15798,"o":16,"t":"2026-09-14T04:00:00Z","v":1057793,"vw":15.944757},{"c":15.04,"h":15.88,"l":14.78,"n":24041,"o":15.88,"t":"2026-09-15T04:00:00Z","v":2568324,"vw":15.058029},{"c":15.01,"h":15.33,"l":14.8101,"n":20553,"o":15.19,"t":"2026-09-16T04:00:00Z","v":2274761,"vw":15.06714},{"c":15.21,"h":15.565,"l":15.02,"n":16634,"o":15.38,"t":"2026-09-17T04:00:00Z","v":1498320,"vw":15.271501},{"c":14.95,"h":15.38,"l":14.81,"n":18260,"o":15.17,"t":"2026-09-18T04:00:00Z","v":2135109,"vw":14.960333},{"c":14.89,"h":15.11,"l":14.59,"n":15593,"o":14.96,"t":"2026-09-21T04:00:00Z","v":1645766,"vw":14.80543},{"c":15.24,"h":15.27,"l":14.92,"n":14161,"o":15.15,"t":"2026-09-22T04:00:00Z","v":1224739,"vw":15.168635},{"c":14.46,"h":15.2,"l":14.41,"n":16547,"o":15.08,"t":"2026-09-23T04:00:00Z","v":1346365,"vw":14.608886},{"c":14.675,"h":14.72,"l":14,"n":19968,"o":14.27,"t":"2026-09-24T04:00:00Z","v":1691453,"vw":14.404791},{"c":14.41,"h":14.75,"l":14.33,"n":15670,"o":14.68,"t":"2026-09-25T04:00:00Z","v":1359369,"vw":14.457901},{"c":14.4,"h":14.57,"l":14.165,"n":16734,"o":14.3,"t":"2026-09-28T04:00:00Z","v":1609332,"vw":14.421418},{"c":14.42,"h":14.75,"l":14.15,"n":20744,"o":14.4,"t":"2026-09-29T04:00:00Z","v":2045187,"vw":14.454934},{"c":14.32,"h":14.77,"l":14.265,"n":18682,"o":14.48,"t":"2026-09-30T04:00:00Z","v":2725696,"vw":14.38678},{"c":14.18,"h":14.66,"l":14.0775,"n":28754,"o":14.3,"t":"2026-10-01T04:00:00Z","v":3145320,"vw":14.267011},{"c":13.91,"h":14.55,"l":13.72,"n":20768,"o":14.38,"t":"2026-10-02T04:00:00Z","v":2080298,"vw":14.055849},{"c":13.72,"h":14.109,"l":13.51,"n":21502,"o":13.97,"t":"2026-10-05T04:00:00Z","v":1719337,"vw":13.710781},{"c":13.18,"h":13.97,"l":12.995,"n":23910,"o":13.83,"t":"2026-10-06T04:00:00Z","v":4998931,"vw":13.282519},{"c":13.14,"h":13.53,"l":12.8407,"n":20190,"o":12.94,"t":"2026-10-07T04:00:00Z","v":5366889,"vw":13.245865},{"c":12.825,"h":13.28,"l":12.325,"n":29839,"o":12.96,"t":"2026-10-08T04:00:00Z","v":6353202,"vw":12.842954},{"c":13.19,"h":13.3,"l":12.5157,"n":16589,"o":13.09,"t":"2026-10-09T04:00:00Z","v":5029890,"vw":13.091353},{"c":12.93,"h":13.46,"l":12.81,"n":18092,"o":13.14,"t":"2026-10-12T04:00:00Z","v":4770802,"vw":13.033925},{"c":12.29,"h":13.19,"l":12.29,"n":17130,"o":12.86,"t":"2026-10-13T04:00:00Z","v":1576729,"vw":12.514355},{"c":12.06,"h":12.55,"l":12.002,"n":25713,"o":12.03,"t":"2026-10-14T04:00:00Z","v":3038805,"vw":12.199962},{"c":12.11,"h":12.385,"l":11.985,"n":18681,"o":12.06,"t":"2026-10-15T04:00:00Z","v":1709240,"vw":12.128869},{"c":11.88,"h":12.08,"l":11.7,"n":30306,"o":12.08,"t":"2026-10-16T04:00:00Z","v":2719156,"vw":11.890473},{"c":11.9,"h":12.22,"l":11.745,"n":16436,"o":12,"t":"2026-10-19T04:00:00Z","v":1597800,"vw":11.875518},{"c":12.83,"h":13.11,"l":11.93,"n":21235,"o":12.11,"t":"2026-10-20T04:00:00Z","v":1827839,"vw":12.821566},{"c":12.77,"h":13.3,"l":12.72,"n":23469,"o":12.77,"t":"2026-10-21T04:00:00Z","v":2650554,"vw":12.962988},{"c":12.94,"h":13.22,"l":12.53,"n":14813,"o":12.77,"t":"2026-10-22T04:00:00Z","v":1184938,"vw":12.907633}],"volatilityBars":[{"c":14.85,"h":15.45,"l":14.85,"n":9,"o":15.45,"t":"2026-09-21T13:15:00Z","v":207,"vw":15.15},{"c":14.88,"h":15.11,"l":14.7,"n":227,"o":14.96,"t":"2026-09-21T13:30:00Z","v":20283,"vw":14.882359},{"c":14.93,"h":14.94,"l":14.84,"n":197,"o":14.905,"t":"2026-09-21T13:45:00Z","v":9215,"vw":14.890591},{"c":14.9,"h":14.95,"l":14.88,"n":255,"o":14.8855,"t":"2026-09-21T14:00:00Z","v":12384,"vw":14.913447},{"c":14.91,"h":14.92,"l":14.88,"n":198,"o":14.88,"t":"2026-09-21T14:15:00Z","v":6483,"vw":14.898293},{"c":14.91,"h":14.98,"l":14.91,"n":301,"o":14.965,"t":"2026-09-21T14:30:00Z","v":19289,"vw":14.953777},{"c":14.84,"h":14.92,"l":14.82,"n":306,"o":14.915,"t":"2026-09-21T14:45:00Z","v":20995,"vw":14.857265},{"c":14.83,"h":14.85,"l":14.79,"n":673,"o":14.83,"t":"2026-09-21T15:00:00Z","v":64958,"vw":14.818877},{"c":14.8,"h":14.89,"l":14.8,"n":334,"o":14.84,"t":"2026-09-21T15:15:00Z","v":16110,"vw":14.845734},{"c":14.83,"h":14.84,"l":14.8,"n":476,"o":14.8,"t":"2026-09-21T15:30:00Z","v":26864,"vw":14.805546},{"c":14.81,"h":14.83,"l":14.8,"n":309,"o":14.82,"t":"2026-09-21T15:45:00Z","v":13399,"vw":14.812663},{"c":14.725,"h":14.82,"l":14.715,"n":891,"o":14.8,"t":"2026-09-21T16:00:00Z","v":78226,"vw":14.784493},{"c":14.695,"h":14.77,"l":14.695,"n":657,"o":14.725,"t":"2026-09-21T16:15:00Z","v":42908,"vw":14.740052},{"c":14.685,"h":14.725,"l":14.685,"n":325,"o":14.7,"t":"2026-09-21T16:30:00Z","v":14322,"vw":14.705896},{"c":14.63,"h":14.6851,"l":14.62,"n":463,"o":14.6851,"t":"2026-09-21T16:45:00Z","v":26972,"vw":14.642155},{"c":14.625,"h":14.65,"l":14.6,"n":291,"o":14.63,"t":"2026-09-21T17:00:00Z","v":20602,"vw":14.618805},{"c":14.6,"h":14.63,"l":14.6,"n":236,"o":14.62,"t":"2026-09-21T17:15:00Z","v":16283,"vw":14.61997},{"c":14.63,"h":14.63,"l":14.59,"n":557,"o":14.6,"t":"2026-09-21T17:30:00Z","v":32250,"vw":14.610504},{"c":14.62,"h":14.6392,"l":14.62,"n":214,"o":14.63,"t":"2026-09-21T17:45:00Z","v":9313,"vw":14.626692},{"c":14.68,"h":14.68,"l":14.61,"n":357,"o":14.62,"t":"2026-09-21T18:00:00Z","v":14307,"vw":14.640181},{"c":14.7,"h":14.72,"l":14.645,"n":653,"o":14.68,"t":"2026-09-21T18:15:00Z","v":38397,"vw":14.687004},{"c":14.69,"h":14.7093,"l":14.65,"n":580,"o":14.7,"t":"2026-09-21T18:30:00Z","v":34018,"vw":14.673909},{"c":14.6993,"h":14.71,"l":14.67,"n":508,"o":14.6899,"t":"2026-09-21T18:45:00Z","v":40377,"vw":14.686783},{"c":14.675,"h":14.705,"l":14.66,"n":504,"o":14.7,"t":"2026-09-21T19:00:00Z","v":32876,"vw":14.683155},{"c":14.665,"h":14.71,"l":14.665,"n":682,"o":14.675,"t":"2026-09-21T19:15:00Z","v":60359,"vw":14.685586},{"c":14.68,"h":14.71,"l":14.645,"n":1139,"o":14.665,"t":"2026-09-21T19:30:00Z","v":117663,"vw":14.680165},{"c":14.885,"h":14.94,"l":14.66,"n":3362,"o":14.68,"t":"2026-09-21T19:45:00Z","v":506105,"vw":14.85158},{"c":14.75,"h":14.91,"l":14.75,"n":23,"o":14.89,"t":"2026-09-21T20:00:00Z","v":298349,"vw":14.890109},{"c":14.89,"h":14.9,"l":14.85,"n":32,"o":14.85,"t":"2026-09-22T11:00:00Z","v":2711,"vw":14.855652},{"c":14.99,"h":15.04,"l":14.99,"n":37,"o":15.04,"t":"2026-09-22T11:15:00Z","v":2151,"vw":15.031643},{"c":14.99,"h":14.99,"l":14.99,"n":1,"o":14.99,"t":"2026-09-22T11:45:00Z","v":200,"vw":14.99},{"c":15.05,"h":15.45,"l":15.05,"n":10,"o":15.45,"t":"2026-09-22T12:15:00Z","v":307,"vw":15.183333},{"c":15.01,"h":15.01,"l":15,"n":14,"o":15,"t":"2026-09-22T12:30:00Z","v":221,"vw":15.005},{"c":15,"h":15,"l":15,"n":3,"o":15,"t":"2026-09-22T12:45:00Z","v":961,"vw":15},{"c":15.1,"h":15.1,"l":15.1,"n":4,"o":15.1,"t":"2026-09-22T13:15:00Z","v":185,"vw":15.1},{"c":15.05,"h":15.2475,"l":14.92,"n":195,"o":15.12,"t":"2026-09-22T13:30:00Z","v":18212,"vw":15.095856},{"c":15.12,"h":15.21,"l":15.06,"n":405,"o":15.09,"t":"2026-09-22T13:45:00Z","v":35859,"vw":15.148013},{"c":15.2,"h":15.24,"l":15.14,"n":333,"o":15.15,"t":"2026-09-22T14:00:00Z","v":16359,"vw":15.189698},{"c":14.99,"h":15.205,"l":14.96,"n":445,"o":15.205,"t":"2026-09-22T14:15:00Z","v":22210,"vw":15.067611},{"c":15,"h":15.05,"l":14.95,"n":505,"o":14.98,"t":"2026-09-22T14:30:00Z","v":30138,"vw":15.014567},{"c":15.045,"h":15.07,"l":14.995,"n":268,"o":14.995,"t":"2026-09-22T14:45:00Z","v":15846,"vw":15.046848},{"c":15.08,"h":15.14,"l":15.02,"n":810,"o":15.03,"t":"2026-09-22T15:00:00Z","v":107056,"vw":15.092764},{"c":15.12,"h":15.12,"l":15.03,"n":506,"o":15.09,"t":"2026-09-22T15:15:00Z","v":37823,"vw":15.06939},{"c":15.09,"h":15.11,"l":15.04,"n":628,"o":15.11,"t":"2026-09-22T15:30:00Z","v":42942,"vw":15.076404},{"c":15.05,"h":15.0908,"l":15.05,"n":327,"o":15.0908,"t":"2026-09-22T15:45:00Z","v":13034,"vw":15.072767},{"c":15.075,"h":15.085,"l":15.05,"n":207,"o":15.06,"t":"2026-09-22T16:00:00Z","v":7438,"vw":15.067925},{"c":15.15,"h":15.19,"l":15.06,"n":508,"o":15.075,"t":"2026-09-22T16:15:00Z","v":35135,"vw":15.146257},{"c":15.21,"h":15.22,"l":15.12,"n":452,"o":15.17,"t":"2026-09-22T16:30:00Z","v":25968,"vw":15.155562},{"c":15.185,"h":15.22,"l":15.16,"n":487,"o":15.22,"t":"2026-09-22T16:45:00Z","v":25492,"vw":15.178867},{"c":15.23,"h":15.27,"l":15.16,"n":402,"o":15.17,"t":"2026-09-22T17:00:00Z","v":20016,"vw":15.210125},{"c":15.125,"h":15.23,"l":15.11,"n":337,"o":15.22,"t":"2026-09-22T17:15:00Z","v":16998,"vw":15.159},{"c":15.135,"h":15.145,"l":15.11,"n":240,"o":15.14,"t":"2026-09-22T17:30:00Z","v":9518,"vw":15.133564},{"c":15.19,"h":15.2,"l":15.14,"n":432,"o":15.15,"t":"2026-09-22T17:45:00Z","v":20901,"vw":15.173367},{"c":15.22,"h":15.225,"l":15.195,"n":261,"o":15.195,"t":"2026-09-22T18:00:00Z","v":14910,"vw":15.211804},{"c":15.21,"h":15.24,"l":15.21,"n":275,"o":15.23,"t":"2026-09-22T18:15:00Z","v":9173,"vw":15.225789},{"c":15.18,"h":15.23,"l":15.16,"n":433,"o":15.22,"t":"2026-09-22T18:30:00Z","v":16227,"vw":15.18359},{"c":15.17,"h":15.19,"l":15.15,"n":330,"o":15.18,"t":"2026-09-22T18:45:00Z","v":12579,"vw":15.173341},{"c":15.16,"h":15.18,"l":15.15,"n":406,"o":15.17,"t":"2026-09-22T19:00:00Z","v":18844,"vw":15.166961},{"c":15.14,"h":15.17,"l":15.09,"n":650,"o":15.165,"t":"2026-09-22T19:15:00Z","v":34263,"vw":15.130884},{"c":15.16,"h":15.18,"l":15.13,"n":720,"o":15.13,"t":"2026-09-22T19:30:00Z","v":45367,"vw":15.157651},{"c":15.245,"h":15.25,"l":15.125,"n":2222,"o":15.14,"t":"2026-09-22T19:45:00Z","v":181242,"vw":15.205959},{"c":15.24,"h":15.24,"l":15.24,"n":28,"o":15.24,"t":"2026-09-22T20:00:00Z","v":363304,"vw":15.24},{"c":15.32,"h":15.4,"l":15.2,"n":119,"o":15.2,"t":"2026-09-23T11:00:00Z","v":6574,"vw":15.267801},{"c":15.24,"h":15.35,"l":15.24,"n":23,"o":15.35,"t":"2026-09-23T12:00:00Z","v":4428,"vw":15.293797},{"c":15.25,"h":15.25,"l":15.25,"n":4,"o":15.25,"t":"2026-09-23T13:00:00Z","v":1218,"vw":15.25},{"c":15.085,"h":15.085,"l":15.085,"n":1,"o":15.085,"t":"2026-09-23T13:15:00Z","v":100,"vw":15.085},{"c":14.95,"h":15.2,"l":14.915,"n":275,"o":15.11,"t":"2026-09-23T13:30:00Z","v":33646,"vw":15.052695},{"c":14.95,"h":15.02,"l":14.92,"n":358,"o":14.95,"t":"2026-09-23T13:45:00Z","v":45892,"vw":14.984436},{"c":14.98,"h":15.03,"l":14.93,"n":580,"o":14.95,"t":"2026-09-23T14:00:00Z","v":40017,"vw":14.969103},{"c":14.94,"h":15,"l":14.93,"n":530,"o":14.975,"t":"2026-09-23T14:15:00Z","v":27530,"vw":14.984752},{"c":14.765,"h":14.93,"l":14.715,"n":740,"o":14.93,"t":"2026-09-23T14:30:00Z","v":71803,"vw":14.81626},{"c":14.72,"h":14.76,"l":14.63,"n":715,"o":14.76,"t":"2026-09-23T14:45:00Z","v":60369,"vw":14.706845},{"c":14.78,"h":14.78,"l":14.69,"n":433,"o":14.715,"t":"2026-09-23T15:00:00Z","v":47357,"vw":14.715157},{"c":14.7,"h":14.79,"l":14.67,"n":443,"o":14.76,"t":"2026-09-23T15:15:00Z","v":27733,"vw":14.749132},{"c":14.635,"h":14.6893,"l":14.63,"n":431,"o":14.685,"t":"2026-09-23T15:30:00Z","v":18713,"vw":14.659488},{"c":14.51,"h":14.64,"l":14.48,"n":700,"o":14.64,"t":"2026-09-23T15:45:00Z","v":45932,"vw":14.517232},{"c":14.55,"h":14.56,"l":14.5,"n":455,"o":14.5,"t":"2026-09-23T16:00:00Z","v":30902,"vw":14.517785},{"c":14.535,"h":14.565,"l":14.52,"n":309,"o":14.55,"t":"2026-09-23T16:15:00Z","v":12072,"vw":14.546539},{"c":14.52,"h":14.55,"l":14.5,"n":557,"o":14.535,"t":"2026-09-23T16:30:00Z","v":26437,"vw":14.519317},{"c":14.505,"h":14.515,"l":14.49,"n":432,"o":14.51,"t":"2026-09-23T16:45:00Z","v":16358,"vw":14.502192},{"c":14.465,"h":14.51,"l":14.45,"n":551,"o":14.51,"t":"2026-09-23T17:00:00Z","v":20807,"vw":14.478137},{"c":14.5,"h":14.505,"l":14.47,"n":618,"o":14.47,"t":"2026-09-23T17:15:00Z","v":28836,"vw":14.489513},{"c":14.555,"h":14.56,"l":14.5,"n":452,"o":14.5,"t":"2026-09-23T17:30:00Z","v":17436,"vw":14.544942},{"c":14.545,"h":14.55,"l":14.51,"n":481,"o":14.55,"t":"2026-09-23T17:45:00Z","v":20191,"vw":14.526386},{"c":14.42,"h":14.545,"l":14.41,"n":498,"o":14.54,"t":"2026-09-23T18:00:00Z","v":21316,"vw":14.466922},{"c":14.435,"h":14.45,"l":14.415,"n":372,"o":14.435,"t":"2026-09-23T18:15:00Z","v":24424,"vw":14.429845},{"c":14.51,"h":14.54,"l":14.42,"n":628,"o":14.435,"t":"2026-09-23T18:30:00Z","v":46111,"vw":14.469726},{"c":14.535,"h":14.56,"l":14.5,"n":465,"o":14.51,"t":"2026-09-23T18:45:00Z","v":25606,"vw":14.526194},{"c":14.655,"h":14.6553,"l":14.52,"n":574,"o":14.535,"t":"2026-09-23T19:00:00Z","v":34492,"vw":14.570796},{"c":14.665,"h":14.68,"l":14.63,"n":529,"o":14.655,"t":"2026-09-23T19:15:00Z","v":30980,"vw":14.65467},{"c":14.62,"h":14.665,"l":14.61,"n":1031,"o":14.665,"t":"2026-09-23T19:30:00Z","v":56871,"vw":14.637151},{"c":14.46,"h":14.66,"l":14.43,"n":2563,"o":14.625,"t":"2026-09-23T19:45:00Z","v":264027,"vw":14.514056},{"c":14.46,"h":14.46,"l":14.46,"n":24,"o":14.46,"t":"2026-09-23T20:00:00Z","v":209243,"vw":14.46},{"c":14.46,"h":14.46,"l":14.46,"n":1,"o":14.46,"t":"2026-09-23T20:15:00Z","v":11464,"vw":14.46},{"c":14.5397,"h":14.9,"l":14.26,"n":117,"o":14.26,"t":"2026-09-24T08:00:00Z","v":20348,"vw":14.634855},{"c":14.45,"h":14.5,"l":14.45,"n":11,"o":14.5,"t":"2026-09-24T08:15:00Z","v":4739,"vw":14.462165},{"c":14.4,"h":14.5,"l":14.34,"n":21,"o":14.5,"t":"2026-09-24T11:00:00Z","v":2408,"vw":14.442004},{"c":14.45,"h":14.45,"l":14.35,"n":18,"o":14.35,"t":"2026-09-24T12:00:00Z","v":1532,"vw":14.368628},{"c":14.41,"h":14.41,"l":14.41,"n":1,"o":14.41,"t":"2026-09-24T12:30:00Z","v":101,"vw":14.41},{"c":14.295,"h":14.3999,"l":14.14,"n":373,"o":14.27,"t":"2026-09-24T13:30:00Z","v":40470,"vw":14.290751},{"c":14.19,"h":14.32,"l":14.18,"n":453,"o":14.26,"t":"2026-09-24T13:45:00Z","v":24927,"vw":14.253646},{"c":14.33,"h":14.34,"l":14.13,"n":646,"o":14.17,"t":"2026-09-24T14:00:00Z","v":64330,"vw":14.267991},{"c":14.245,"h":14.32,"l":14.22,"n":536,"o":14.32,"t":"2026-09-24T14:15:00Z","v":39974,"vw":14.262892},{"c":14.24,"h":14.3,"l":14.19,"n":621,"o":14.25,"t":"2026-09-24T14:30:00Z","v":54134,"vw":14.254848},{"c":14.215,"h":14.275,"l":14.14,"n":870,"o":14.24,"t":"2026-09-24T14:45:00Z","v":72898,"vw":14.208487},{"c":14.195,"h":14.23,"l":14.17,"n":699,"o":14.23,"t":"2026-09-24T15:00:00Z","v":51816,"vw":14.197393},{"c":14.135,"h":14.245,"l":14.135,"n":594,"o":14.195,"t":"2026-09-24T15:15:00Z","v":45733,"vw":14.191617},{"c":14.1,"h":14.16,"l":14,"n":804,"o":14.16,"t":"2026-09-24T15:30:00Z","v":100952,"vw":14.065694},{"c":14.115,"h":14.15,"l":14.06,"n":501,"o":14.11,"t":"2026-09-24T15:45:00Z","v":23298,"vw":14.099405},{"c":14.12,"h":14.13,"l":14.07,"n":839,"o":14.115,"t":"2026-09-24T16:00:00Z","v":55857,"vw":14.106516},{"c":14.355,"h":14.37,"l":14.11,"n":986,"o":14.12,"t":"2026-09-24T16:15:00Z","v":110330,"vw":14.268291},{"c":14.345,"h":14.37,"l":14.23,"n":601,"o":14.33,"t":"2026-09-24T16:30:00Z","v":42232,"vw":14.308986},{"c":14.33,"h":14.35,"l":14.295,"n":401,"o":14.33,"t":"2026-09-24T16:45:00Z","v":18650,"vw":14.324895},{"c":14.39,"h":14.41,"l":14.315,"n":411,"o":14.33,"t":"2026-09-24T17:00:00Z","v":24993,"vw":14.339291},{"c":14.44,"h":14.445,"l":14.325,"n":482,"o":14.4,"t":"2026-09-24T17:15:00Z","v":19435,"vw":14.385232},{"c":14.44,"h":14.46,"l":14.41,"n":473,"o":14.42,"t":"2026-09-24T17:30:00Z","v":23032,"vw":14.429638},{"c":14.47,"h":14.47,"l":14.41,"n":566,"o":14.43,"t":"2026-09-24T17:45:00Z","v":20349,"vw":14.443412},{"c":14.47,"h":14.48,"l":14.41,"n":635,"o":14.47,"t":"2026-09-24T18:00:00Z","v":25437,"vw":14.449281},{"c":14.485,"h":14.5,"l":14.45,"n":619,"o":14.47,"t":"2026-09-24T18:15:00Z","v":26469,"vw":14.470926},{"c":14.62,"h":14.65,"l":14.475,"n":666,"o":14.48,"t":"2026-09-24T18:30:00Z","v":28944,"vw":14.560522},{"c":14.555,"h":14.625,"l":14.555,"n":659,"o":14.6,"t":"2026-09-24T18:45:00Z","v":28524,"vw":14.59534},{"c":14.495,"h":14.55,"l":14.48,"n":754,"o":14.54,"t":"2026-09-24T19:00:00Z","v":34038,"vw":14.519162},{"c":14.535,"h":14.57,"l":14.46,"n":793,"o":14.49,"t":"2026-09-24T19:15:00Z","v":56459,"vw":14.516889},{"c":14.58,"h":14.58,"l":14.52,"n":1008,"o":14.53,"t":"2026-09-24T19:30:00Z","v":64419,"vw":14.549615},{"c":14.67,"h":14.72,"l":14.555,"n":3490,"o":14.57,"t":"2026-09-24T19:45:00Z","v":264700,"vw":14.65807},{"c":14.675,"h":14.675,"l":14.675,"n":12,"o":14.675,"t":"2026-09-24T20:00:00Z","v":290254,"vw":14.675},{"c":14.62,"h":14.75,"l":14.43,"n":215,"o":14.71,"t":"2026-09-25T13:30:00Z","v":20267,"vw":14.637514},{"c":14.61,"h":14.67,"l":14.48,"n":276,"o":14.5,"t":"2026-09-25T13:45:00Z","v":19398,"vw":14.570539},{"c":14.53,"h":14.58,"l":14.53,"n":334,"o":14.56,"t":"2026-09-25T14:00:00Z","v":18853,"vw":14.545287},{"c":14.475,"h":14.555,"l":14.47,"n":397,"o":14.51,"t":"2026-09-25T14:15:00Z","v":25176,"vw":14.50283},{"c":14.47,"h":14.5,"l":14.445,"n":340,"o":14.47,"t":"2026-09-25T14:30:00Z","v":18808,"vw":14.465911},{"c":14.455,"h":14.49,"l":14.43,"n":533,"o":14.49,"t":"2026-09-25T14:45:00Z","v":29194,"vw":14.455955},{"c":14.52,"h":14.53,"l":14.46,"n":407,"o":14.46,"t":"2026-09-25T15:00:00Z","v":24546,"vw":14.502483},{"c":14.485,"h":14.535,"l":14.46,"n":429,"o":14.52,"t":"2026-09-25T15:15:00Z","v":46903,"vw":14.481007},{"c":14.48,"h":14.565,"l":14.46,"n":570,"o":14.47,"t":"2026-09-25T15:30:00Z","v":46464,"vw":14.508479},{"c":14.515,"h":14.515,"l":14.47,"n":515,"o":14.47,"t":"2026-09-25T15:45:00Z","v":30255,"vw":14.478599},{"c":14.505,"h":14.61,"l":14.5,"n":530,"o":14.52,"t":"2026-09-25T16:00:00Z","v":52025,"vw":14.54002},{"c":14.505,"h":14.54,"l":14.48,"n":487,"o":14.5,"t":"2026-09-25T16:15:00Z","v":49375,"vw":14.502699},{"c":14.45,"h":14.51,"l":14.38,"n":906,"o":14.505,"t":"2026-09-25T16:30:00Z","v":69710,"vw":14.452575},{"c":14.425,"h":14.445,"l":14.42,"n":349,"o":14.445,"t":"2026-09-25T16:45:00Z","v":18328,"vw":14.428304},{"c":14.42,"h":14.425,"l":14.41,"n":265,"o":14.425,"t":"2026-09-25T17:00:00Z","v":11920,"vw":14.416178},{"c":14.4,"h":14.43,"l":14.39,"n":458,"o":14.43,"t":"2026-09-25T17:15:00Z","v":30277,"vw":14.403439},{"c":14.37,"h":14.48,"l":14.37,"n":744,"o":14.405,"t":"2026-09-25T17:30:00Z","v":63635,"vw":14.410729},{"c":14.38,"h":14.44,"l":14.33,"n":649,"o":14.39,"t":"2026-09-25T17:45:00Z","v":65942,"vw":14.383682},{"c":14.435,"h":14.435,"l":14.35,"n":385,"o":14.36,"t":"2026-09-25T18:00:00Z","v":29631,"vw":14.376373},{"c":14.46,"h":14.47,"l":14.415,"n":296,"o":14.42,"t":"2026-09-25T18:15:00Z","v":15020,"vw":14.442278},{"c":14.43,"h":14.475,"l":14.41,"n":492,"o":14.46,"t":"2026-09-25T18:30:00Z","v":27433,"vw":14.440721},{"c":14.445,"h":14.4578,"l":14.42,"n":391,"o":14.44,"t":"2026-09-25T18:45:00Z","v":19400,"vw":14.440954},{"c":14.47,"h":14.48,"l":14.445,"n":631,"o":14.445,"t":"2026-09-25T19:00:00Z","v":36971,"vw":14.461598},{"c":14.45,"h":14.485,"l":14.45,"n":575,"o":14.47,"t":"2026-09-25T19:15:00Z","v":30768,"vw":14.470036},{"c":14.49,"h":14.495,"l":14.44,"n":884,"o":14.45,"t":"2026-09-25T19:30:00Z","v":56121,"vw":14.476409},{"c":14.41,"h":14.58,"l":14.405,"n":3039,"o":14.495,"t":"2026-09-25T19:45:00Z","v":259451,"vw":14.477246},{"c":14.41,"h":14.41,"l":14.41,"n":16,"o":14.41,"t":"2026-09-25T20:00:00Z","v":229958,"vw":14.41},{"c":14.0001,"h":14.0001,"l":14.0001,"n":1,"o":14.0001,"t":"2026-09-25T20:15:00Z","v":1000,"vw":14.0001},{"c":14.4,"h":14.4,"l":14.4,"n":21,"o":14.4,"t":"2026-09-28T11:00:00Z","v":1333,"vw":14.4},{"c":14.3,"h":14.3,"l":14.25,"n":9,"o":14.25,"t":"2026-09-28T12:00:00Z","v":1130,"vw":14.294835},{"c":14.315,"h":14.5,"l":14.24,"n":226,"o":14.3,"t":"2026-09-28T13:30:00Z","v":30911,"vw":14.30136},{"c":14.165,"h":14.315,"l":14.165,"n":290,"o":14.315,"t":"2026-09-28T13:45:00Z","v":37252,"vw":14.210768},{"c":14.26,"h":14.34,"l":14.205,"n":446,"o":14.21,"t":"2026-09-28T14:00:00Z","v":43426,"vw":14.230803},{"c":14.37,"h":14.37,"l":14.24,"n":250,"o":14.25,"t":"2026-09-28T14:15:00Z","v":10293,"vw":14.308038},{"c":14.325,"h":14.35,"l":14.265,"n":313,"o":14.35,"t":"2026-09-28T14:30:00Z","v":18514,"vw":14.317323},{"c":14.31,"h":14.43,"l":14.3,"n":902,"o":14.32,"t":"2026-09-28T14:45:00Z","v":84231,"vw":14.358007},{"c":14.33,"h":14.33,"l":14.29,"n":384,"o":14.31,"t":"2026-09-28T15:00:00Z","v":20558,"vw":14.304349},{"c":14.275,"h":14.31,"l":14.27,"n":497,"o":14.31,"t":"2026-09-28T15:15:00Z","v":32613,"vw":14.290031},{"c":14.29,"h":14.315,"l":14.26,"n":418,"o":14.27,"t":"2026-09-28T15:30:00Z","v":24161,"vw":14.290219},{"c":14.32,"h":14.32,"l":14.26,"n":303,"o":14.28,"t":"2026-09-28T15:45:00Z","v":12437,"vw":14.289486},{"c":14.27,"h":14.325,"l":14.26,"n":431,"o":14.32,"t":"2026-09-28T16:00:00Z","v":18122,"vw":14.296992},{"c":14.31,"h":14.32,"l":14.26,"n":516,"o":14.27,"t":"2026-09-28T16:15:00Z","v":29035,"vw":14.28634},{"c":14.425,"h":14.5,"l":14.31,"n":769,"o":14.31,"t":"2026-09-28T16:30:00Z","v":78608,"vw":14.442098},{"c":14.45,"h":14.48,"l":14.41,"n":472,"o":14.43,"t":"2026-09-28T16:45:00Z","v":65851,"vw":14.468865},{"c":14.5,"h":14.56,"l":14.415,"n":508,"o":14.45,"t":"2026-09-28T17:00:00Z","v":27688,"vw":14.490884},{"c":14.46,"h":14.55,"l":14.455,"n":387,"o":14.5,"t":"2026-09-28T17:15:00Z","v":29113,"vw":14.512249},{"c":14.495,"h":14.5,"l":14.445,"n":472,"o":14.46,"t":"2026-09-28T17:30:00Z","v":19390,"vw":14.47234},{"c":14.47,"h":14.5,"l":14.455,"n":359,"o":14.49,"t":"2026-09-28T17:45:00Z","v":19391,"vw":14.473444},{"c":14.49,"h":14.505,"l":14.47,"n":514,"o":14.48,"t":"2026-09-28T18:00:00Z","v":21903,"vw":14.487627},{"c":14.44,"h":14.49,"l":14.44,"n":508,"o":14.49,"t":"2026-09-28T18:15:00Z","v":17630,"vw":14.470346},{"c":14.48,"h":14.5,"l":14.44,"n":373,"o":14.44,"t":"2026-09-28T18:30:00Z","v":16267,"vw":14.468604},{"c":14.49,"h":14.51,"l":14.47,"n":482,"o":14.48,"t":"2026-09-28T18:45:00Z","v":21440,"vw":14.487732},{"c":14.475,"h":14.57,"l":14.47,"n":1166,"o":14.5,"t":"2026-09-28T19:00:00Z","v":184259,"vw":14.50352},{"c":14.54,"h":14.57,"l":14.455,"n":1338,"o":14.48,"t":"2026-09-28T19:15:00Z","v":166832,"vw":14.532565},{"c":14.37,"h":14.57,"l":14.37,"n":1143,"o":14.535,"t":"2026-09-28T19:30:00Z","v":98579,"vw":14.496076},{"c":14.39,"h":14.4,"l":14.305,"n":2585,"o":14.365,"t":"2026-09-28T19:45:00Z","v":201948,"vw":14.368378},{"c":14.4,"h":14.4,"l":14.4,"n":17,"o":14.4,"t":"2026-09-28T20:00:00Z","v":258435,"vw":14.4},{"c":14.25,"h":14.25,"l":14.25,"n":11,"o":14.25,"t":"2026-09-29T13:15:00Z","v":110,"vw":14.25},{"c":14.31,"h":14.5299,"l":14.295,"n":337,"o":14.43,"t":"2026-09-29T13:30:00Z","v":30995,"vw":14.368866},{"c":14.19,"h":14.295,"l":14.175,"n":487,"o":14.295,"t":"2026-09-29T13:45:00Z","v":47168,"vw":14.220134},{"c":14.26,"h":14.26,"l":14.15,"n":706,"o":14.19,"t":"2026-09-29T14:00:00Z","v":61429,"vw":14.188492},{"c":14.53,"h":14.6,"l":14.24,"n":1564,"o":14.25,"t":"2026-09-29T14:15:00Z","v":234300,"vw":14.369068},{"c":14.4,"h":14.55,"l":14.36,"n":568,"o":14.53,"t":"2026-09-29T14:30:00Z","v":37899,"vw":14.423697},{"c":14.435,"h":14.455,"l":14.38,"n":399,"o":14.41,"t":"2026-09-29T14:45:00Z","v":20431,"vw":14.414282},{"c":14.36,"h":14.43,"l":14.35,"n":504,"o":14.425,"t":"2026-09-29T15:00:00Z","v":23333,"vw":14.392282},{"c":14.32,"h":14.3625,"l":14.29,"n":363,"o":14.35,"t":"2026-09-29T15:15:00Z","v":14667,"vw":14.316592},{"c":14.325,"h":14.34,"l":14.3,"n":636,"o":14.32,"t":"2026-09-29T15:30:00Z","v":31235,"vw":14.31708},{"c":14.35,"h":14.395,"l":14.325,"n":531,"o":14.325,"t":"2026-09-29T15:45:00Z","v":23572,"vw":14.363478},{"c":14.54,"h":14.57,"l":14.35,"n":607,"o":14.355,"t":"2026-09-29T16:00:00Z","v":46713,"vw":14.438265},{"c":14.47,"h":14.54,"l":14.44,"n":658,"o":14.54,"t":"2026-09-29T16:15:00Z","v":39404,"vw":14.490547},{"c":14.47,"h":14.5,"l":14.45,"n":444,"o":14.46,"t":"2026-09-29T16:30:00Z","v":24581,"vw":14.467632},{"c":14.58,"h":14.58,"l":14.46,"n":415,"o":14.47,"t":"2026-09-29T16:45:00Z","v":23832,"vw":14.515856},{"c":14.64,"h":14.65,"l":14.575,"n":531,"o":14.61,"t":"2026-09-29T17:00:00Z","v":30143,"vw":14.610066},{"c":14.625,"h":14.69,"l":14.62,"n":948,"o":14.625,"t":"2026-09-29T17:15:00Z","v":79801,"vw":14.650429},{"c":14.64,"h":14.68,"l":14.6,"n":653,"o":14.625,"t":"2026-09-29T17:30:00Z","v":58904,"vw":14.635797},{"c":14.64,"h":14.66,"l":14.61,"n":857,"o":14.65,"t":"2026-09-29T17:45:00Z","v":76111,"vw":14.639186},{"c":14.66,"h":14.75,"l":14.61,"n":812,"o":14.64,"t":"2026-09-29T18:00:00Z","v":63412,"vw":14.666266},{"c":14.68,"h":14.685,"l":14.64,"n":483,"o":14.65,"t":"2026-09-29T18:15:00Z","v":30845,"vw":14.660852},{"c":14.66,"h":14.7,"l":14.65,"n":957,"o":14.68,"t":"2026-09-29T18:30:00Z","v":95833,"vw":14.675229},{"c":14.55,"h":14.67,"l":14.53,"n":718,"o":14.67,"t":"2026-09-29T18:45:00Z","v":49850,"vw":14.602757},{"c":14.5,"h":14.565,"l":14.49,"n":660,"o":14.54,"t":"2026-09-29T19:00:00Z","v":47182,"vw":14.530088},{"c":14.46,"h":14.51,"l":14.45,"n":826,"o":14.49,"t":"2026-09-29T19:15:00Z","v":68902,"vw":14.476414},{"c":14.405,"h":14.48,"l":14.405,"n":1625,"o":14.46,"t":"2026-09-29T19:30:00Z","v":145333,"vw":14.456247},{"c":14.415,"h":14.44,"l":14.335,"n":3316,"o":14.4,"t":"2026-09-29T19:45:00Z","v":381037,"vw":14.400404},{"c":14.42,"h":14.42,"l":14.42,"n":29,"o":14.42,"t":"2026-09-29T20:00:00Z","v":254043,"vw":14.42},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-09-29T21:45:00Z","v":415,"vw":14.7},{"c":14.3,"h":14.3,"l":14.3,"n":18,"o":14.3,"t":"2026-09-30T11:15:00Z","v":407,"vw":14.3},{"c":14.6,"h":14.6,"l":14.5,"n":40,"o":14.5,"t":"2026-09-30T11:45:00Z","v":1554,"vw":14.549751},{"c":14.45,"h":14.49,"l":14.45,"n":38,"o":14.49,"t":"2026-09-30T12:30:00Z","v":1361,"vw":14.482081},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-09-30T13:00:00Z","v":208,"vw":14.6},{"c":14.85,"h":14.85,"l":14.85,"n":7,"o":14.85,"t":"2026-09-30T13:15:00Z","v":106,"vw":14.85},{"c":14.36,"h":14.5,"l":14.32,"n":322,"o":14.5,"t":"2026-09-30T13:30:00Z","v":39545,"vw":14.439207},{"c":14.345,"h":14.425,"l":14.345,"n":195,"o":14.39,"t":"2026-09-30T13:45:00Z","v":20195,"vw":14.364359},{"c":14.635,"h":14.635,"l":14.345,"n":699,"o":14.36,"t":"2026-09-30T14:00:00Z","v":62365,"vw":14.489792},{"c":14.58,"h":14.655,"l":14.57,"n":330,"o":14.635,"t":"2026-09-30T14:15:00Z","v":39384,"vw":14.602341},{"c":14.56,"h":14.61,"l":14.52,"n":452,"o":14.585,"t":"2026-09-30T14:30:00Z","v":22079,"vw":14.570554},{"c":14.65,"h":14.675,"l":14.56,"n":359,"o":14.56,"t":"2026-09-30T14:45:00Z","v":18091,"vw":14.629996},{"c":14.655,"h":14.67,"l":14.62,"n":405,"o":14.645,"t":"2026-09-30T15:00:00Z","v":17354,"vw":14.642042},{"c":14.7,"h":14.715,"l":14.615,"n":525,"o":14.655,"t":"2026-09-30T15:15:00Z","v":25306,"vw":14.657398},{"c":14.52,"h":14.77,"l":14.48,"n":725,"o":14.71,"t":"2026-09-30T15:30:00Z","v":75470,"vw":14.586994},{"c":14.565,"h":14.565,"l":14.52,"n":293,"o":14.53,"t":"2026-09-30T15:45:00Z","v":12813,"vw":14.535358},{"c":14.52,"h":14.57,"l":14.515,"n":326,"o":14.565,"t":"2026-09-30T16:00:00Z","v":17615,"vw":14.545817},{"c":14.47,"h":14.53,"l":14.44,"n":628,"o":14.51,"t":"2026-09-30T16:15:00Z","v":66180,"vw":14.468178},{"c":14.315,"h":14.49,"l":14.305,"n":827,"o":14.475,"t":"2026-09-30T16:30:00Z","v":213539,"vw":14.426027},{"c":14.35,"h":14.36,"l":14.28,"n":698,"o":14.32,"t":"2026-09-30T16:45:00Z","v":81187,"vw":14.322595},{"c":14.37,"h":14.39,"l":14.265,"n":576,"o":14.35,"t":"2026-09-30T17:00:00Z","v":87566,"vw":14.318952},{"c":14.41,"h":14.445,"l":14.31,"n":539,"o":14.38,"t":"2026-09-30T17:15:00Z","v":29663,"vw":14.376933},{"c":14.46,"h":14.49,"l":14.41,"n":821,"o":14.41,"t":"2026-09-30T17:30:00Z","v":58826,"vw":14.454676},{"c":14.46,"h":14.48,"l":14.44,"n":595,"o":14.45,"t":"2026-09-30T17:45:00Z","v":37901,"vw":14.4508},{"c":14.47,"h":14.48,"l":14.425,"n":454,"o":14.45,"t":"2026-09-30T18:00:00Z","v":27554,"vw":14.45286},{"c":14.385,"h":14.49,"l":14.38,"n":733,"o":14.47,"t":"2026-09-30T18:15:00Z","v":62385,"vw":14.444222},{"c":14.405,"h":14.47,"l":14.355,"n":605,"o":14.385,"t":"2026-09-30T18:30:00Z","v":51377,"vw":14.409525},{"c":14.425,"h":14.445,"l":14.405,"n":480,"o":14.41,"t":"2026-09-30T18:45:00Z","v":25059,"vw":14.424933},{"c":14.42,"h":14.435,"l":14.39,"n":593,"o":14.42,"t":"2026-09-30T19:00:00Z","v":34603,"vw":14.412519},{"c":14.45,"h":14.45,"l":14.32,"n":978,"o":14.43,"t":"2026-09-30T19:15:00Z","v":152265,"vw":14.415925},{"c":14.43,"h":14.475,"l":14.39,"n":1136,"o":14.455,"t":"2026-09-30T19:30:00Z","v":70482,"vw":14.430882},{"c":14.315,"h":14.455,"l":14.29,"n":3801,"o":14.43,"t":"2026-09-30T19:45:00Z","v":455061,"vw":14.368947},{"c":14.4,"h":14.4,"l":14.32,"n":38,"o":14.32,"t":"2026-09-30T20:00:00Z","v":894601,"vw":14.320098},{"c":14.32,"h":14.32,"l":14.32,"n":1,"o":14.32,"t":"2026-10-01T12:15:00Z","v":323,"vw":14.32},{"c":14.15,"h":14.32,"l":14.15,"n":5,"o":14.32,"t":"2026-10-01T13:15:00Z","v":40102,"vw":14.319576},{"c":14.375,"h":14.435,"l":14.18,"n":430,"o":14.3,"t":"2026-10-01T13:30:00Z","v":81239,"vw":14.335626},{"c":14.24,"h":14.375,"l":14.2,"n":657,"o":14.375,"t":"2026-10-01T13:45:00Z","v":81615,"vw":14.290917},{"c":14.17,"h":14.265,"l":14.1,"n":803,"o":14.26,"t":"2026-10-01T14:00:00Z","v":120877,"vw":14.18102},{"c":14.13,"h":14.24,"l":14.1175,"n":1184,"o":14.1775,"t":"2026-10-01T14:15:00Z","v":215526,"vw":14.168935},{"c":14.15,"h":14.17,"l":14.0775,"n":884,"o":14.11,"t":"2026-10-01T14:30:00Z","v":97220,"vw":14.121772},{"c":14.245,"h":14.28,"l":14.15,"n":785,"o":14.15,"t":"2026-10-01T14:45:00Z","v":72197,"vw":14.187881},{"c":14.34,"h":14.34,"l":14.23,"n":973,"o":14.25,"t":"2026-10-01T15:00:00Z","v":86528,"vw":14.261782},{"c":14.385,"h":14.45,"l":14.33,"n":610,"o":14.33,"t":"2026-10-01T15:15:00Z","v":35382,"vw":14.389952},{"c":14.51,"h":14.52,"l":14.29,"n":864,"o":14.385,"t":"2026-10-01T15:30:00Z","v":108953,"vw":14.363574},{"c":14.51,"h":14.54,"l":14.485,"n":373,"o":14.49,"t":"2026-10-01T15:45:00Z","v":20002,"vw":14.504414},{"c":14.48,"h":14.55,"l":14.47,"n":417,"o":14.525,"t":"2026-10-01T16:00:00Z","v":20767,"vw":14.520997},{"c":14.56,"h":14.56,"l":14.46,"n":493,"o":14.48,"t":"2026-10-01T16:15:00Z","v":27894,"vw":14.516927},{"c":14.54,"h":14.58,"l":14.535,"n":487,"o":14.56,"t":"2026-10-01T16:30:00Z","v":45330,"vw":14.560579},{"c":14.465,"h":14.57,"l":14.465,"n":466,"o":14.56,"t":"2026-10-01T16:45:00Z","v":26863,"vw":14.527681},{"c":14.52,"h":14.54,"l":14.45,"n":535,"o":14.465,"t":"2026-10-01T17:00:00Z","v":31639,"vw":14.503175},{"c":14.585,"h":14.59,"l":14.49,"n":551,"o":14.49,"t":"2026-10-01T17:15:00Z","v":29165,"vw":14.548823},{"c":14.59,"h":14.66,"l":14.565,"n":709,"o":14.59,"t":"2026-10-01T17:30:00Z","v":46751,"vw":14.605828},{"c":14.49,"h":14.59,"l":14.46,"n":537,"o":14.59,"t":"2026-10-01T17:45:00Z","v":25761,"vw":14.530002},{"c":14.5,"h":14.5,"l":14.46,"n":515,"o":14.5,"t":"2026-10-01T18:00:00Z","v":35458,"vw":14.479902},{"c":14.48,"h":14.525,"l":14.475,"n":555,"o":14.5,"t":"2026-10-01T18:15:00Z","v":28406,"vw":14.506672},{"c":14.44,"h":14.49,"l":14.41,"n":687,"o":14.48,"t":"2026-10-01T18:30:00Z","v":42681,"vw":14.450469},{"c":14.275,"h":14.43,"l":14.195,"n":1763,"o":14.43,"t":"2026-10-01T18:45:00Z","v":158194,"vw":14.295044},{"c":14.3,"h":14.32,"l":14.25,"n":730,"o":14.275,"t":"2026-10-01T19:00:00Z","v":48382,"vw":14.289205},{"c":14.26,"h":14.315,"l":14.2,"n":1094,"o":14.305,"t":"2026-10-01T19:15:00Z","v":116651,"vw":14.276392},{"c":14.28,"h":14.315,"l":14.205,"n":3534,"o":14.26,"t":"2026-10-01T19:30:00Z","v":322449,"vw":14.267507},{"c":14.18,"h":14.36,"l":14.155,"n":7355,"o":14.28,"t":"2026-10-01T19:45:00Z","v":675648,"vw":14.234917},{"c":14.18,"h":14.21,"l":14.18,"n":21,"o":14.18,"t":"2026-10-01T20:00:00Z","v":407667,"vw":14.180191},{"c":14.18,"h":14.18,"l":14.18,"n":1,"o":14.18,"t":"2026-10-01T20:15:00Z","v":77838,"vw":14.18},{"c":14.5,"h":14.5,"l":14.43,"n":3,"o":14.43,"t":"2026-10-01T20:30:00Z","v":4000,"vw":14.496973},{"c":14.26,"h":14.27,"l":14.26,"n":2,"o":14.27,"t":"2026-10-01T21:15:00Z","v":794,"vw":14.262519},{"c":14.85,"h":14.85,"l":14.85,"n":4,"o":14.85,"t":"2026-10-02T13:15:00Z","v":103,"vw":14.85},{"c":14.19,"h":14.49,"l":14.14,"n":342,"o":14.47,"t":"2026-10-02T13:30:00Z","v":30946,"vw":14.374641},{"c":14.145,"h":14.24,"l":14.09,"n":182,"o":14.16,"t":"2026-10-02T13:45:00Z","v":20837,"vw":14.169794},{"c":14.48,"h":14.5,"l":14.11,"n":589,"o":14.12,"t":"2026-10-02T14:00:00Z","v":113071,"vw":14.274181},{"c":14.355,"h":14.55,"l":14.34,"n":995,"o":14.47,"t":"2026-10-02T14:15:00Z","v":100200,"vw":14.461165},{"c":14.4,"h":14.54,"l":14.35,"n":1368,"o":14.355,"t":"2026-10-02T14:30:00Z","v":134637,"vw":14.442521},{"c":14.47,"h":14.52,"l":14.4,"n":413,"o":14.405,"t":"2026-10-02T14:45:00Z","v":28102,"vw":14.47851},{"c":14.21,"h":14.49,"l":14.19,"n":780,"o":14.475,"t":"2026-10-02T15:00:00Z","v":57301,"vw":14.346893},{"c":14.21,"h":14.27,"l":14.19,"n":534,"o":14.215,"t":"2026-10-02T15:15:00Z","v":42115,"vw":14.23174},{"c":14.325,"h":14.325,"l":14.21,"n":479,"o":14.21,"t":"2026-10-02T15:30:00Z","v":29743,"vw":14.268615},{"c":14.24,"h":14.35,"l":14.24,"n":574,"o":14.34,"t":"2026-10-02T15:45:00Z","v":28547,"vw":14.318353},{"c":14.11,"h":14.28,"l":14.11,"n":659,"o":14.24,"t":"2026-10-02T16:00:00Z","v":45314,"vw":14.195384},{"c":14.12,"h":14.14,"l":14.11,"n":393,"o":14.11,"t":"2026-10-02T16:15:00Z","v":18015,"vw":14.119671},{"c":14.12,"h":14.17,"l":14.06,"n":691,"o":14.125,"t":"2026-10-02T16:30:00Z","v":49250,"vw":14.127298},{"c":14.075,"h":14.145,"l":14.07,"n":576,"o":14.12,"t":"2026-10-02T16:45:00Z","v":62317,"vw":14.114964},{"c":13.97,"h":14.09,"l":13.97,"n":500,"o":14.075,"t":"2026-10-02T17:00:00Z","v":32711,"vw":14.035714},{"c":13.91,"h":14,"l":13.91,"n":320,"o":13.98,"t":"2026-10-02T17:15:00Z","v":12444,"vw":13.955504},{"c":13.91,"h":13.95,"l":13.905,"n":568,"o":13.915,"t":"2026-10-02T17:30:00Z","v":28591,"vw":13.92205},{"c":13.97,"h":13.985,"l":13.87,"n":547,"o":13.9,"t":"2026-10-02T17:45:00Z","v":34986,"vw":13.938475},{"c":13.98,"h":13.995,"l":13.91,"n":793,"o":13.96,"t":"2026-10-02T18:00:00Z","v":63005,"vw":13.95456},{"c":14.035,"h":14.04,"l":13.99,"n":514,"o":13.99,"t":"2026-10-02T18:15:00Z","v":22357,"vw":14.007716},{"c":13.94,"h":14.05,"l":13.91,"n":649,"o":14.035,"t":"2026-10-02T18:30:00Z","v":71474,"vw":14.035035},{"c":13.87,"h":13.99,"l":13.85,"n":766,"o":13.935,"t":"2026-10-02T18:45:00Z","v":29294,"vw":13.92218},{"c":13.815,"h":13.89,"l":13.81,"n":612,"o":13.87,"t":"2026-10-02T19:00:00Z","v":19144,"vw":13.838496},{"c":13.795,"h":13.82,"l":13.72,"n":1079,"o":13.815,"t":"2026-10-02T19:15:00Z","v":61890,"vw":13.774034},{"c":13.75,"h":13.86,"l":13.73,"n":994,"o":13.795,"t":"2026-10-02T19:30:00Z","v":50444,"vw":13.784463},{"c":13.92,"h":13.93,"l":13.74,"n":4404,"o":13.76,"t":"2026-10-02T19:45:00Z","v":474364,"vw":13.879217},{"c":13.91,"h":13.91,"l":13.91,"n":18,"o":13.91,"t":"2026-10-02T20:00:00Z","v":409632,"vw":13.91},{"c":13.9,"h":14.109,"l":13.86,"n":433,"o":13.97,"t":"2026-10-05T13:30:00Z","v":21425,"vw":13.967289},{"c":13.92,"h":13.99,"l":13.75,"n":728,"o":13.855,"t":"2026-10-05T13:45:00Z","v":101170,"vw":13.92466},{"c":13.75,"h":13.95,"l":13.72,"n":764,"o":13.925,"t":"2026-10-05T14:00:00Z","v":80516,"vw":13.81855},{"c":13.61,"h":13.755,"l":13.57,"n":578,"o":13.75,"t":"2026-10-05T14:15:00Z","v":35559,"vw":13.669353},{"c":13.575,"h":13.635,"l":13.54,"n":495,"o":13.59,"t":"2026-10-05T14:30:00Z","v":24366,"vw":13.596173},{"c":13.54,"h":13.65,"l":13.53,"n":706,"o":13.575,"t":"2026-10-05T14:45:00Z","v":116023,"vw":13.569665},{"c":13.53,"h":13.59,"l":13.53,"n":548,"o":13.53,"t":"2026-10-05T15:00:00Z","v":23251,"vw":13.559432},{"c":13.7,"h":13.715,"l":13.53,"n":1024,"o":13.54,"t":"2026-10-05T15:15:00Z","v":85354,"vw":13.611219},{"c":13.54,"h":13.7,"l":13.535,"n":690,"o":13.7,"t":"2026-10-05T15:30:00Z","v":53861,"vw":13.604671},{"c":13.53,"h":13.58,"l":13.51,"n":585,"o":13.53,"t":"2026-10-05T15:45:00Z","v":26056,"vw":13.553746},{"c":13.59,"h":13.59,"l":13.52,"n":490,"o":13.52,"t":"2026-10-05T16:00:00Z","v":25218,"vw":13.555314},{"c":13.845,"h":13.85,"l":13.57,"n":785,"o":13.58,"t":"2026-10-05T16:15:00Z","v":65331,"vw":13.720154},{"c":13.82,"h":13.89,"l":13.79,"n":887,"o":13.83,"t":"2026-10-05T16:30:00Z","v":53593,"vw":13.834567},{"c":13.82,"h":13.86,"l":13.82,"n":473,"o":13.825,"t":"2026-10-05T16:45:00Z","v":16666,"vw":13.836864},{"c":13.675,"h":13.825,"l":13.675,"n":613,"o":13.82,"t":"2026-10-05T17:00:00Z","v":27990,"vw":13.750137},{"c":13.73,"h":13.7425,"l":13.675,"n":660,"o":13.675,"t":"2026-10-05T17:15:00Z","v":34571,"vw":13.718556},{"c":13.675,"h":13.72,"l":13.665,"n":545,"o":13.72,"t":"2026-10-05T17:30:00Z","v":31257,"vw":13.684177},{"c":13.68,"h":13.75,"l":13.675,"n":580,"o":13.675,"t":"2026-10-05T17:45:00Z","v":24077,"vw":13.704118},{"c":13.68,"h":13.71,"l":13.66,"n":481,"o":13.69,"t":"2026-10-05T18:00:00Z","v":22236,"vw":13.684764},{"c":13.65,"h":13.69,"l":13.635,"n":1039,"o":13.675,"t":"2026-10-05T18:15:00Z","v":56678,"vw":13.669829},{"c":13.665,"h":13.71,"l":13.65,"n":656,"o":13.65,"t":"2026-10-05T18:30:00Z","v":29554,"vw":13.684619},{"c":13.675,"h":13.69,"l":13.65,"n":644,"o":13.66,"t":"2026-10-05T18:45:00Z","v":31590,"vw":13.668419},{"c":13.72,"h":13.74,"l":13.68,"n":688,"o":13.68,"t":"2026-10-05T19:00:00Z","v":30178,"vw":13.714364},{"c":13.68,"h":13.72,"l":13.67,"n":796,"o":13.71,"t":"2026-10-05T19:15:00Z","v":38785,"vw":13.697801},{"c":13.74,"h":13.74,"l":13.63,"n":1252,"o":13.68,"t":"2026-10-05T19:30:00Z","v":67788,"vw":13.678238},{"c":13.73,"h":13.76,"l":13.69,"n":3789,"o":13.73,"t":"2026-10-05T19:45:00Z","v":318723,"vw":13.72321},{"c":13.72,"h":13.73,"l":13.72,"n":24,"o":13.73,"t":"2026-10-05T20:00:00Z","v":267802,"vw":13.720008},{"c":13.4,"h":13.97,"l":13.385,"n":366,"o":13.83,"t":"2026-10-06T13:30:00Z","v":54766,"vw":13.635209},{"c":13.26,"h":13.42,"l":13.2,"n":782,"o":13.41,"t":"2026-10-06T13:45:00Z","v":77250,"vw":13.299363},{"c":13.05,"h":13.3,"l":13.01,"n":907,"o":13.265,"t":"2026-10-06T14:00:00Z","v":103146,"vw":13.125101},{"c":13.17,"h":13.19,"l":12.995,"n":1294,"o":13.06,"t":"2026-10-06T14:15:00Z","v":135182,"vw":13.096805},{"c":13.28,"h":13.28,"l":13.14,"n":740,"o":13.175,"t":"2026-10-06T14:30:00Z","v":81028,"vw":13.223921},{"c":13.48,"h":13.56,"l":13.27,"n":1148,"o":13.285,"t":"2026-10-06T14:45:00Z","v":119463,"vw":13.451804},{"c":13.54,"h":13.56,"l":13.47,"n":494,"o":13.47,"t":"2026-10-06T15:00:00Z","v":22229,"vw":13.523613},{"c":13.64,"h":13.66,"l":13.535,"n":679,"o":13.54,"t":"2026-10-06T15:15:00Z","v":40265,"vw":13.606603},{"c":13.63,"h":13.65,"l":13.535,"n":585,"o":13.64,"t":"2026-10-06T15:30:00Z","v":45162,"vw":13.611788},{"c":13.51,"h":13.625,"l":13.48,"n":750,"o":13.625,"t":"2026-10-06T15:45:00Z","v":57656,"vw":13.558193},{"c":13.455,"h":13.51,"l":13.375,"n":976,"o":13.5,"t":"2026-10-06T16:00:00Z","v":79976,"vw":13.444062},{"c":13.37,"h":13.455,"l":13.365,"n":449,"o":13.455,"t":"2026-10-06T16:15:00Z","v":20219,"vw":13.407783},{"c":13.35,"h":13.39,"l":13.34,"n":336,"o":13.37,"t":"2026-10-06T16:30:00Z","v":12183,"vw":13.370023},{"c":13.275,"h":13.345,"l":13.245,"n":507,"o":13.335,"t":"2026-10-06T16:45:00Z","v":27504,"vw":13.287588},{"c":13.215,"h":13.29,"l":13.2,"n":623,"o":13.29,"t":"2026-10-06T17:00:00Z","v":29402,"vw":13.252738},{"c":13.19,"h":13.225,"l":13.18,"n":482,"o":13.22,"t":"2026-10-06T17:15:00Z","v":26076,"vw":13.203294},{"c":13.2,"h":13.22,"l":13.18,"n":628,"o":13.19,"t":"2026-10-06T17:30:00Z","v":45643,"vw":13.19633},{"c":13.22,"h":13.235,"l":13.185,"n":537,"o":13.2,"t":"2026-10-06T17:45:00Z","v":24314,"vw":13.213145},{"c":13.255,"h":13.26,"l":13.21,"n":457,"o":13.21,"t":"2026-10-06T18:00:00Z","v":18411,"vw":13.228699},{"c":13.295,"h":13.295,"l":13.24,"n":616,"o":13.24,"t":"2026-10-06T18:15:00Z","v":33778,"vw":13.27846},{"c":13.47,"h":13.515,"l":13.28,"n":1105,"o":13.295,"t":"2026-10-06T18:30:00Z","v":97537,"vw":13.398602},{"c":13.43,"h":13.51,"l":13.395,"n":991,"o":13.45,"t":"2026-10-06T18:45:00Z","v":68339,"vw":13.449481},{"c":13.325,"h":13.44,"l":13.32,"n":834,"o":13.43,"t":"2026-10-06T19:00:00Z","v":38909,"vw":13.370087},{"c":13.325,"h":13.334,"l":13.26,"n":1121,"o":13.33,"t":"2026-10-06T19:15:00Z","v":52965,"vw":13.299079},{"c":13.27,"h":13.325,"l":13.25,"n":1209,"o":13.32,"t":"2026-10-06T19:30:00Z","v":52296,"vw":13.280503},{"c":13.18,"h":13.27,"l":13.13,"n":4901,"o":13.26,"t":"2026-10-06T19:45:00Z","v":470397,"vw":13.187019},{"c":13.18,"h":13.18,"l":13.18,"n":26,"o":13.18,"t":"2026-10-06T20:00:00Z","v":3136228,"vw":13.18},{"c":13.18,"h":13.18,"l":13.18,"n":1,"o":13.18,"t":"2026-10-06T20:15:00Z","v":15669,"vw":13.18},{"c":13.19,"h":13.4,"l":13.15,"n":48,"o":13.4,"t":"2026-10-07T08:00:00Z","v":3338,"vw":13.201617},{"c":13.18,"h":13.18,"l":13.18,"n":1,"o":13.18,"t":"2026-10-07T11:00:00Z","v":100,"vw":13.18},{"c":13.2,"h":13.3,"l":12.8407,"n":498,"o":12.94,"t":"2026-10-07T13:30:00Z","v":377079,"vw":13.156386},{"c":13.22,"h":13.265,"l":13.135,"n":397,"o":13.2,"t":"2026-10-07T13:45:00Z","v":28150,"vw":13.208414},{"c":13.41,"h":13.47,"l":13.18,"n":2965,"o":13.22,"t":"2026-10-07T14:00:00Z","v":412850,"vw":13.377051},{"c":13.47,"h":13.53,"l":13.35,"n":789,"o":13.415,"t":"2026-10-07T14:15:00Z","v":105066,"vw":13.460824},{"c":13.42,"h":13.52,"l":13.41,"n":868,"o":13.465,"t":"2026-10-07T14:30:00Z","v":115733,"vw":13.456965},{"c":13.34,"h":13.45,"l":13.34,"n":328,"o":13.39,"t":"2026-10-07T14:45:00Z","v":18978,"vw":13.407362},{"c":13.31,"h":13.345,"l":13.24,"n":376,"o":13.345,"t":"2026-10-07T15:00:00Z","v":21632,"vw":13.297953},{"c":13.32,"h":13.34,"l":13.3,"n":346,"o":13.31,"t":"2026-10-07T15:15:00Z","v":17530,"vw":13.319078},{"c":13.265,"h":13.34,"l":13.25,"n":413,"o":13.33,"t":"2026-10-07T15:30:00Z","v":24201,"vw":13.308273},{"c":13.375,"h":13.4,"l":13.265,"n":675,"o":13.27,"t":"2026-10-07T15:45:00Z","v":50026,"vw":13.34608},{"c":13.33,"h":13.38,"l":13.32,"n":469,"o":13.38,"t":"2026-10-07T16:00:00Z","v":33542,"vw":13.346036},{"c":13.32,"h":13.36,"l":13.3,"n":507,"o":13.32,"t":"2026-10-07T16:15:00Z","v":39494,"vw":13.324687},{"c":13.28,"h":13.33,"l":13.28,"n":445,"o":13.32,"t":"2026-10-07T16:30:00Z","v":25320,"vw":13.305877},{"c":13.265,"h":13.32,"l":13.26,"n":383,"o":13.27,"t":"2026-10-07T16:45:00Z","v":29089,"vw":13.278905},{"c":13.2545,"h":13.31,"l":13.2223,"n":622,"o":13.26,"t":"2026-10-07T17:00:00Z","v":49886,"vw":13.255815},{"c":13.215,"h":13.24,"l":13.185,"n":643,"o":13.23,"t":"2026-10-07T17:15:00Z","v":47440,"vw":13.213847},{"c":13.255,"h":13.26,"l":13.21,"n":504,"o":13.21,"t":"2026-10-07T17:30:00Z","v":36002,"vw":13.242604},{"c":13.2,"h":13.255,"l":13.19,"n":447,"o":13.255,"t":"2026-10-07T17:45:00Z","v":30956,"vw":13.213873},{"c":13.2,"h":13.245,"l":13.195,"n":414,"o":13.2,"t":"2026-10-07T18:00:00Z","v":27248,"vw":13.219838},{"c":13.27,"h":13.27,"l":13.19,"n":598,"o":13.2,"t":"2026-10-07T18:15:00Z","v":39204,"vw":13.219459},{"c":13.235,"h":13.285,"l":13.235,"n":463,"o":13.27,"t":"2026-10-07T18:30:00Z","v":23691,"vw":13.260052},{"c":13.215,"h":13.245,"l":13.21,"n":437,"o":13.23,"t":"2026-10-07T18:45:00Z","v":20910,"vw":13.229403},{"c":13.175,"h":13.215,"l":13.17,"n":536,"o":13.215,"t":"2026-10-07T19:00:00Z","v":29634,"vw":13.184168},{"c":13.17,"h":13.18,"l":13.145,"n":826,"o":13.175,"t":"2026-10-07T19:15:00Z","v":51038,"vw":13.165199},{"c":13.145,"h":13.22,"l":13.145,"n":1164,"o":13.175,"t":"2026-10-07T19:30:00Z","v":86798,"vw":13.176187},{"c":13.14,"h":13.155,"l":13.105,"n":3643,"o":13.14,"t":"2026-10-07T19:45:00Z","v":357451,"vw":13.133705},{"c":13.14,"h":13.14,"l":13.14,"n":20,"o":13.14,"t":"2026-10-07T20:00:00Z","v":3091401,"vw":13.14},{"c":13.39,"h":13.39,"l":13.39,"n":1,"o":13.39,"t":"2026-10-08T08:30:00Z","v":100,"vw":13.39},{"c":13.088,"h":13.14,"l":13.088,"n":9,"o":13.0997,"t":"2026-10-08T12:15:00Z","v":1500,"vw":13.10478},{"c":12.94,"h":12.94,"l":12.94,"n":1,"o":12.94,"t":"2026-10-08T13:15:00Z","v":200,"vw":12.94},{"c":12.78,"h":13.01,"l":12.72,"n":378,"o":12.93,"t":"2026-10-08T13:30:00Z","v":72816,"vw":12.906307},{"c":12.735,"h":12.94,"l":12.73,"n":631,"o":12.8,"t":"2026-10-08T13:45:00Z","v":93507,"vw":12.857207},{"c":12.63,"h":12.75,"l":12.61,"n":590,"o":12.735,"t":"2026-10-08T14:00:00Z","v":62717,"vw":12.667052},{"c":12.54,"h":12.645,"l":12.53,"n":541,"o":12.63,"t":"2026-10-08T14:15:00Z","v":43853,"vw":12.596865},{"c":12.56,"h":12.59,"l":12.49,"n":883,"o":12.54,"t":"2026-10-08T14:30:00Z","v":108075,"vw":12.557571},{"c":12.54,"h":12.57,"l":12.44,"n":731,"o":12.56,"t":"2026-10-08T14:45:00Z","v":167191,"vw":12.523197},{"c":12.5,"h":12.545,"l":12.44,"n":910,"o":12.54,"t":"2026-10-08T15:00:00Z","v":241124,"vw":12.51687},{"c":12.495,"h":12.55,"l":12.49,"n":537,"o":12.5,"t":"2026-10-08T15:15:00Z","v":39570,"vw":12.516567},{"c":12.405,"h":12.48,"l":12.37,"n":553,"o":12.48,"t":"2026-10-08T15:30:00Z","v":30435,"vw":12.406017},{"c":12.335,"h":12.405,"l":12.33,"n":599,"o":12.4,"t":"2026-10-08T15:45:00Z","v":34648,"vw":12.349742},{"c":12.38,"h":12.38,"l":12.325,"n":555,"o":12.34,"t":"2026-10-08T16:00:00Z","v":31761,"vw":12.350376},{"c":12.37,"h":12.44,"l":12.33,"n":854,"o":12.37,"t":"2026-10-08T16:15:00Z","v":46036,"vw":12.378599},{"c":12.43,"h":12.43,"l":12.36,"n":465,"o":12.365,"t":"2026-10-08T16:30:00Z","v":19328,"vw":12.382697},{"c":12.52,"h":12.53,"l":12.37,"n":562,"o":12.41,"t":"2026-10-08T16:45:00Z","v":27973,"vw":12.441981},{"c":12.71,"h":12.77,"l":12.495,"n":857,"o":12.52,"t":"2026-10-08T17:00:00Z","v":86762,"vw":12.668296},{"c":12.705,"h":12.73,"l":12.64,"n":531,"o":12.7,"t":"2026-10-08T17:15:00Z","v":33015,"vw":12.69809},{"c":12.72,"h":12.78,"l":12.69,"n":555,"o":12.7,"t":"2026-10-08T17:30:00Z","v":46759,"vw":12.728829},{"c":13.105,"h":13.195,"l":12.68,"n":5886,"o":12.725,"t":"2026-10-08T17:45:00Z","v":685040,"vw":12.958242},{"c":13.13,"h":13.18,"l":12.972,"n":3216,"o":13.1,"t":"2026-10-08T18:00:00Z","v":279674,"vw":13.105228},{"c":13.2,"h":13.28,"l":13.1,"n":2487,"o":13.14,"t":"2026-10-08T18:15:00Z","v":291008,"vw":13.19643},{"c":13.105,"h":13.26,"l":13.0613,"n":515,"o":13.19,"t":"2026-10-08T18:30:00Z","v":33748,"vw":13.149182},{"c":13.02,"h":13.11,"l":13,"n":486,"o":13.105,"t":"2026-10-08T18:45:00Z","v":23520,"vw":13.03857},{"c":12.95,"h":13.05,"l":12.94,"n":649,"o":13.01,"t":"2026-10-08T19:00:00Z","v":90655,"vw":13.005483},{"c":12.96,"h":12.97,"l":12.84,"n":1335,"o":12.94,"t":"2026-10-08T19:15:00Z","v":135038,"vw":12.893822},{"c":12.97,"h":13.04,"l":12.945,"n":1244,"o":12.97,"t":"2026-10-08T19:30:00Z","v":111586,"vw":12.971803},{"c":12.82,"h":12.97,"l":12.815,"n":3045,"o":12.97,"t":"2026-10-08T19:45:00Z","v":279154,"vw":12.864274},{"c":12.825,"h":12.825,"l":12.825,"n":20,"o":12.825,"t":"2026-10-08T20:00:00Z","v":3226267,"vw":12.825},{"c":12.655,"h":13.09,"l":12.5157,"n":597,"o":13.09,"t":"2026-10-09T13:30:00Z","v":85759,"vw":12.791473},{"c":13.01,"h":13.02,"l":12.7,"n":523,"o":12.7,"t":"2026-10-09T13:45:00Z","v":43806,"vw":12.888833},{"c":12.93,"h":13.1,"l":12.91,"n":1169,"o":12.995,"t":"2026-10-09T14:00:00Z","v":134429,"vw":13.008083},{"c":13,"h":13.125,"l":12.93,"n":1124,"o":12.94,"t":"2026-10-09T14:15:00Z","v":186983,"vw":12.981876},{"c":12.96,"h":12.98,"l":12.88,"n":464,"o":12.98,"t":"2026-10-09T14:30:00Z","v":74912,"vw":12.926309},{"c":13.05,"h":13.06,"l":12.92,"n":773,"o":12.95,"t":"2026-10-09T14:45:00Z","v":103688,"vw":12.954596},{"c":13.005,"h":13.06,"l":13,"n":382,"o":13.05,"t":"2026-10-09T15:00:00Z","v":19184,"vw":13.03134},{"c":13,"h":13.01,"l":12.95,"n":456,"o":13.01,"t":"2026-10-09T15:15:00Z","v":26539,"vw":12.984426},{"c":13.06,"h":13.06,"l":13.01,"n":460,"o":13.01,"t":"2026-10-09T15:30:00Z","v":30554,"vw":13.038733},{"c":13.1,"h":13.11,"l":13.04,"n":346,"o":13.06,"t":"2026-10-09T15:45:00Z","v":19814,"vw":13.076015},{"c":13.07,"h":13.09,"l":13.04,"n":277,"o":13.08,"t":"2026-10-09T16:00:00Z","v":13303,"vw":13.072726},{"c":13.085,"h":13.09,"l":13.05,"n":377,"o":13.05,"t":"2026-10-09T16:15:00Z","v":17645,"vw":13.06992},{"c":13.03,"h":13.11,"l":13.03,"n":339,"o":13.09,"t":"2026-10-09T16:30:00Z","v":18376,"vw":13.091272},{"c":13.08,"h":13.09,"l":13.04,"n":254,"o":13.045,"t":"2026-10-09T16:45:00Z","v":12548,"vw":13.07107},{"c":13.13,"h":13.16,"l":13.0701,"n":351,"o":13.09,"t":"2026-10-09T17:00:00Z","v":22025,"vw":13.110564},{"c":13.1,"h":13.15,"l":13.1,"n":376,"o":13.13,"t":"2026-10-09T17:15:00Z","v":22890,"vw":13.125924},{"c":13.11,"h":13.19,"l":13.06,"n":406,"o":13.1,"t":"2026-10-09T17:30:00Z","v":30028,"vw":13.13838},{"c":13.06,"h":13.11,"l":13.055,"n":304,"o":13.11,"t":"2026-10-09T17:45:00Z","v":17056,"vw":13.076888},{"c":13.07,"h":13.08,"l":13.03,"n":273,"o":13.065,"t":"2026-10-09T18:00:00Z","v":16529,"vw":13.052741},{"c":13.06,"h":13.08,"l":13.045,"n":234,"o":13.07,"t":"2026-10-09T18:15:00Z","v":8950,"vw":13.062046},{"c":13.06,"h":13.09,"l":13.05,"n":300,"o":13.05,"t":"2026-10-09T18:30:00Z","v":13558,"vw":13.06401},{"c":13.07,"h":13.12,"l":13.05,"n":451,"o":13.07,"t":"2026-10-09T18:45:00Z","v":24151,"vw":13.080873},{"c":13.15,"h":13.155,"l":13.04,"n":494,"o":13.07,"t":"2026-10-09T19:00:00Z","v":38356,"vw":13.098319},{"c":13.21,"h":13.3,"l":13.135,"n":944,"o":13.145,"t":"2026-10-09T19:15:00Z","v":144786,"vw":13.219293},{"c":13.16,"h":13.23,"l":13.16,"n":1154,"o":13.2,"t":"2026-10-09T19:30:00Z","v":131124,"vw":13.194439},{"c":13.2,"h":13.27,"l":13.165,"n":3336,"o":13.1695,"t":"2026-10-09T19:45:00Z","v":398705,"vw":13.213058},{"c":13.19,"h":13.19,"l":13.19,"n":21,"o":13.19,"t":"2026-10-09T20:00:00Z","v":3344945,"vw":13.19},{"c":13.19,"h":13.38,"l":13.19,"n":3,"o":13.38,"t":"2026-10-12T08:00:00Z","v":303,"vw":13.313566},{"c":13.65,"h":13.65,"l":13.3,"n":5,"o":13.3,"t":"2026-10-12T08:30:00Z","v":412,"vw":13.4},{"c":13.2,"h":13.2,"l":13.2,"n":3,"o":13.2,"t":"2026-10-12T11:00:00Z","v":203,"vw":13.2},{"c":13.12,"h":13.3,"l":13.12,"n":37,"o":13.25,"t":"2026-10-12T13:00:00Z","v":4513,"vw":13.249275},{"c":13.324,"h":13.324,"l":13.324,"n":2,"o":13.324,"t":"2026-10-12T13:15:00Z","v":500,"vw":13.324},{"c":13.42,"h":13.46,"l":12.98,"n":462,"o":13.14,"t":"2026-10-12T13:30:00Z","v":81046,"vw":13.213335},{"c":13.289,"h":13.45,"l":13.255,"n":377,"o":13.425,"t":"2026-10-12T13:45:00Z","v":20267,"vw":13.331823},{"c":13.18,"h":13.295,"l":13.17,"n":560,"o":13.295,"t":"2026-10-12T14:00:00Z","v":32656,"vw":13.198001},{"c":13.2,"h":13.23,"l":13.17,"n":561,"o":13.195,"t":"2026-10-12T14:15:00Z","v":30308,"vw":13.200624},{"c":13.18,"h":13.21,"l":13.17,"n":783,"o":13.2,"t":"2026-10-12T14:30:00Z","v":73218,"vw":13.191753},{"c":13.24,"h":13.25,"l":13.14,"n":557,"o":13.16,"t":"2026-10-12T14:45:00Z","v":22794,"vw":13.186568},{"c":13.27,"h":13.28,"l":13.19,"n":493,"o":13.23,"t":"2026-10-12T15:00:00Z","v":18404,"vw":13.221309},{"c":13.26,"h":13.295,"l":13.15,"n":524,"o":13.275,"t":"2026-10-12T15:15:00Z","v":29718,"vw":13.224419},{"c":13.18,"h":13.29,"l":13.17,"n":691,"o":13.255,"t":"2026-10-12T15:30:00Z","v":57569,"vw":13.211318},{"c":13.155,"h":13.19,"l":13.14,"n":474,"o":13.175,"t":"2026-10-12T15:45:00Z","v":21736,"vw":13.157168},{"c":13.14,"h":13.18,"l":13.125,"n":649,"o":13.17,"t":"2026-10-12T16:00:00Z","v":51749,"vw":13.146403},{"c":13.195,"h":13.195,"l":13.14,"n":334,"o":13.14,"t":"2026-10-12T16:15:00Z","v":21022,"vw":13.167338},{"c":13.185,"h":13.195,"l":13.17,"n":358,"o":13.19,"t":"2026-10-12T16:30:00Z","v":19913,"vw":13.184492},{"c":13.025,"h":13.185,"l":13.02,"n":564,"o":13.18,"t":"2026-10-12T16:45:00Z","v":68954,"vw":13.131065},{"c":13.06,"h":13.1,"l":13.025,"n":444,"o":13.025,"t":"2026-10-12T17:00:00Z","v":26452,"vw":13.056763},{"c":13.065,"h":13.07,"l":13.04,"n":432,"o":13.055,"t":"2026-10-12T17:15:00Z","v":20829,"vw":13.054073},{"c":13.035,"h":13.075,"l":13.035,"n":443,"o":13.065,"t":"2026-10-12T17:30:00Z","v":26069,"vw":13.055685},{"c":13.025,"h":13.035,"l":12.98,"n":575,"o":13.035,"t":"2026-10-12T17:45:00Z","v":47447,"vw":12.999283},{"c":13.075,"h":13.075,"l":13.015,"n":485,"o":13.025,"t":"2026-10-12T18:00:00Z","v":29020,"vw":13.037993},{"c":13.03,"h":13.07,"l":13.03,"n":291,"o":13.07,"t":"2026-10-12T18:15:00Z","v":12296,"vw":13.042095},{"c":13.01,"h":13.045,"l":13,"n":476,"o":13.03,"t":"2026-10-12T18:30:00Z","v":29683,"vw":13.026175},{"c":13.025,"h":13.025,"l":12.99,"n":547,"o":13.015,"t":"2026-10-12T18:45:00Z","v":26229,"vw":13.009871},{"c":13.005,"h":13.025,"l":12.98,"n":701,"o":13.025,"t":"2026-10-12T19:00:00Z","v":41671,"vw":12.999992},{"c":12.905,"h":13.005,"l":12.9,"n":1110,"o":13,"t":"2026-10-12T19:15:00Z","v":82987,"vw":12.945621},{"c":12.845,"h":12.92,"l":12.84,"n":1578,"o":12.905,"t":"2026-10-12T19:30:00Z","v":140352,"vw":12.892247},{"c":12.93,"h":13.01,"l":12.81,"n":2870,"o":12.85,"t":"2026-10-12T19:45:00Z","v":279884,"vw":12.916118},{"c":12.93,"h":12.96,"l":12.93,"n":24,"o":12.93,"t":"2026-10-12T20:00:00Z","v":3385216,"vw":12.930433},{"c":13.35,"h":13.35,"l":13.35,"n":3,"o":13.35,"t":"2026-10-13T08:15:00Z","v":102,"vw":13.35},{"c":12.5,"h":12.85,"l":12.5,"n":14,"o":12.85,"t":"2026-10-13T12:45:00Z","v":1204,"vw":12.737963},{"c":13,"h":13,"l":12.97,"n":7,"o":12.97,"t":"2026-10-13T13:15:00Z","v":902,"vw":12.985677},{"c":13.04,"h":13.19,"l":12.81,"n":472,"o":12.86,"t":"2026-10-13T13:30:00Z","v":69667,"vw":12.968229},{"c":12.815,"h":13.05,"l":12.8,"n":509,"o":13.05,"t":"2026-10-13T13:45:00Z","v":44893,"vw":12.906466},{"c":12.86,"h":12.9,"l":12.82,"n":406,"o":12.83,"t":"2026-10-13T14:00:00Z","v":36206,"vw":12.863993},{"c":12.79,"h":12.885,"l":12.79,"n":569,"o":12.87,"t":"2026-10-13T14:15:00Z","v":35587,"vw":12.856099},{"c":12.81,"h":12.86,"l":12.76,"n":582,"o":12.79,"t":"2026-10-13T14:30:00Z","v":43942,"vw":12.830972},{"c":12.69,"h":12.81,"l":12.68,"n":343,"o":12.8,"t":"2026-10-13T14:45:00Z","v":24296,"vw":12.768111},{"c":12.62,"h":12.705,"l":12.57,"n":888,"o":12.7,"t":"2026-10-13T15:00:00Z","v":82585,"vw":12.633927},{"c":12.51,"h":12.62,"l":12.49,"n":493,"o":12.61,"t":"2026-10-13T15:15:00Z","v":32909,"vw":12.547472},{"c":12.5415,"h":12.56,"l":12.48,"n":526,"o":12.5,"t":"2026-10-13T15:30:00Z","v":31828,"vw":12.517046},{"c":12.67,"h":12.685,"l":12.53,"n":666,"o":12.54,"t":"2026-10-13T15:45:00Z","v":46963,"vw":12.613244},{"c":12.6,"h":12.685,"l":12.59,"n":380,"o":12.67,"t":"2026-10-13T16:00:00Z","v":21657,"vw":12.632789},{"c":12.6,"h":12.6,"l":12.575,"n":310,"o":12.6,"t":"2026-10-13T16:15:00Z","v":18725,"vw":12.588191},{"c":12.65,"h":12.67,"l":12.6,"n":393,"o":12.6,"t":"2026-10-13T16:30:00Z","v":26580,"vw":12.6356},{"c":12.59,"h":12.67,"l":12.59,"n":384,"o":12.65,"t":"2026-10-13T16:45:00Z","v":28833,"vw":12.631667},{"c":12.53,"h":12.63,"l":12.525,"n":389,"o":12.58,"t":"2026-10-13T17:00:00Z","v":23053,"vw":12.58139},{"c":12.55,"h":12.555,"l":12.515,"n":385,"o":12.5212,"t":"2026-10-13T17:15:00Z","v":23454,"vw":12.533351},{"c":12.52,"h":12.565,"l":12.515,"n":371,"o":12.55,"t":"2026-10-13T17:30:00Z","v":21493,"vw":12.540934},{"c":12.495,"h":12.52,"l":12.48,"n":520,"o":12.52,"t":"2026-10-13T17:45:00Z","v":45357,"vw":12.504106},{"c":12.5,"h":12.5,"l":12.46,"n":478,"o":12.49,"t":"2026-10-13T18:00:00Z","v":38173,"vw":12.482801},{"c":12.57,"h":12.57,"l":12.485,"n":619,"o":12.5,"t":"2026-10-13T18:15:00Z","v":46283,"vw":12.519634},{"c":12.52,"h":12.57,"l":12.52,"n":482,"o":12.57,"t":"2026-10-13T18:30:00Z","v":28739,"vw":12.550582},{"c":12.485,"h":12.52,"l":12.4721,"n":543,"o":12.52,"t":"2026-10-13T18:45:00Z","v":33771,"vw":12.492865},{"c":12.46,"h":12.505,"l":12.46,"n":818,"o":12.48,"t":"2026-10-13T19:00:00Z","v":63093,"vw":12.480757},{"c":12.45,"h":12.505,"l":12.42,"n":1073,"o":12.46,"t":"2026-10-13T19:15:00Z","v":74157,"vw":12.463101},{"c":12.42,"h":12.46,"l":12.415,"n":1051,"o":12.455,"t":"2026-10-13T19:30:00Z","v":65211,"vw":12.435176},{"c":12.29,"h":12.45,"l":12.29,"n":3190,"o":12.415,"t":"2026-10-13T19:45:00Z","v":294114,"vw":12.343163},{"c":12.29,"h":12.32,"l":12.29,"n":17,"o":12.29,"t":"2026-10-13T20:00:00Z","v":237123,"vw":12.290363},{"c":12.29,"h":12.29,"l":12.29,"n":1,"o":12.29,"t":"2026-10-13T20:30:00Z","v":24111,"vw":12.29},{"c":12.29,"h":12.29,"l":12.29,"n":1,"o":12.29,"t":"2026-10-13T21:00:00Z","v":480,"vw":12.29},{"c":12.95,"h":12.95,"l":12.95,"n":8,"o":12.95,"t":"2026-10-14T08:00:00Z","v":117,"vw":12.95},{"c":12.5,"h":12.5,"l":12.5,"n":6,"o":12.5,"t":"2026-10-14T09:00:00Z","v":108,"vw":12.5},{"c":12.01,"h":12.01,"l":12.01,"n":14,"o":12.01,"t":"2026-10-14T13:15:00Z","v":308,"vw":12.01},{"c":12.34,"h":12.355,"l":12.002,"n":651,"o":12.03,"t":"2026-10-14T13:30:00Z","v":109967,"vw":12.167387},{"c":12.455,"h":12.55,"l":12.345,"n":1179,"o":12.345,"t":"2026-10-14T13:45:00Z","v":112983,"vw":12.447548},{"c":12.475,"h":12.53,"l":12.37,"n":1809,"o":12.44,"t":"2026-10-14T14:00:00Z","v":300632,"vw":12.474139},{"c":12.3,"h":12.515,"l":12.2,"n":1047,"o":12.475,"t":"2026-10-14T14:15:00Z","v":109507,"vw":12.378408},{"c":12.35,"h":12.36,"l":12.225,"n":1014,"o":12.315,"t":"2026-10-14T14:30:00Z","v":160118,"vw":12.294849},{"c":12.28,"h":12.41,"l":12.28,"n":983,"o":12.35,"t":"2026-10-14T14:45:00Z","v":90635,"vw":12.336528},{"c":12.295,"h":12.34,"l":12.24,"n":710,"o":12.28,"t":"2026-10-14T15:00:00Z","v":84752,"vw":12.282176},{"c":12.3,"h":12.3212,"l":12.27,"n":428,"o":12.295,"t":"2026-10-14T15:15:00Z","v":25305,"vw":12.294526},{"c":12.24,"h":12.31,"l":12.24,"n":766,"o":12.3,"t":"2026-10-14T15:30:00Z","v":81404,"vw":12.272825},{"c":12.23,"h":12.29,"l":12.205,"n":708,"o":12.25,"t":"2026-10-14T15:45:00Z","v":76361,"vw":12.259324},{"c":12.03,"h":12.23,"l":12.03,"n":985,"o":12.23,"t":"2026-10-14T16:00:00Z","v":93483,"vw":12.130313},{"c":12.09,"h":12.11,"l":12.02,"n":1185,"o":12.035,"t":"2026-10-14T16:15:00Z","v":113147,"vw":12.061335},{"c":12.095,"h":12.15,"l":12.08,"n":834,"o":12.1093,"t":"2026-10-14T16:30:00Z","v":82801,"vw":12.11566},{"c":12.155,"h":12.17,"l":12.095,"n":465,"o":12.095,"t":"2026-10-14T16:45:00Z","v":49141,"vw":12.120672},{"c":12.18,"h":12.21,"l":12.14,"n":719,"o":12.16,"t":"2026-10-14T17:00:00Z","v":73084,"vw":12.165175},{"c":12.19,"h":12.205,"l":12.165,"n":439,"o":12.165,"t":"2026-10-14T17:15:00Z","v":28778,"vw":12.185238},{"c":12.27,"h":12.27,"l":12.18,"n":547,"o":12.19,"t":"2026-10-14T17:30:00Z","v":36313,"vw":12.236183},{"c":12.23,"h":12.27,"l":12.18,"n":808,"o":12.27,"t":"2026-10-14T17:45:00Z","v":80441,"vw":12.213643},{"c":12.185,"h":12.24,"l":12.145,"n":970,"o":12.22,"t":"2026-10-14T18:00:00Z","v":84178,"vw":12.173286},{"c":12.15,"h":12.2,"l":12.13,"n":673,"o":12.185,"t":"2026-10-14T18:15:00Z","v":49685,"vw":12.16427},{"c":12.085,"h":12.18,"l":12.085,"n":682,"o":12.16,"t":"2026-10-14T18:30:00Z","v":52318,"vw":12.124242},{"c":12.12,"h":12.12,"l":12.075,"n":763,"o":12.08,"t":"2026-10-14T18:45:00Z","v":60416,"vw":12.095412},{"c":12.105,"h":12.12,"l":12.065,"n":812,"o":12.11,"t":"2026-10-14T19:00:00Z","v":56850,"vw":12.086771},{"c":12.12,"h":12.16,"l":12.08,"n":912,"o":12.105,"t":"2026-10-14T19:15:00Z","v":66397,"vw":12.124726},{"c":12.085,"h":12.155,"l":12.05,"n":1968,"o":12.115,"t":"2026-10-14T19:30:00Z","v":184552,"vw":12.092197},{"c":12.07,"h":12.11,"l":12.04,"n":3519,"o":12.08,"t":"2026-10-14T19:45:00Z","v":357316,"vw":12.074618},{"c":12.39,"h":12.39,"l":12.06,"n":31,"o":12.06,"t":"2026-10-14T20:00:00Z","v":371039,"vw":12.062525},{"c":12.1,"h":12.24,"l":12.05,"n":83,"o":12.24,"t":"2026-10-15T13:00:00Z","v":10213,"vw":12.170701},{"c":12.16,"h":12.22,"l":12,"n":297,"o":12.08,"t":"2026-10-15T13:30:00Z","v":57109,"vw":12.094454},{"c":12.335,"h":12.335,"l":12.115,"n":542,"o":12.14,"t":"2026-10-15T13:45:00Z","v":38153,"vw":12.227425},{"c":12.25,"h":12.385,"l":12.23,"n":497,"o":12.35,"t":"2026-10-15T14:00:00Z","v":28560,"vw":12.298385},{"c":12.185,"h":12.315,"l":12.125,"n":1074,"o":12.29,"t":"2026-10-15T14:15:00Z","v":123844,"vw":12.166916},{"c":12.235,"h":12.24,"l":12.075,"n":515,"o":12.14,"t":"2026-10-15T14:30:00Z","v":74690,"vw":12.159615},{"c":12.215,"h":12.26,"l":12.145,"n":681,"o":12.235,"t":"2026-10-15T14:45:00Z","v":40038,"vw":12.203349},{"c":12.27,"h":12.27,"l":12.2,"n":599,"o":12.215,"t":"2026-10-15T15:00:00Z","v":29837,"vw":12.232536},{"c":12.25,"h":12.3,"l":12.1821,"n":569,"o":12.28,"t":"2026-10-15T15:15:00Z","v":32546,"vw":12.244431},{"c":12.17,"h":12.27,"l":12.17,"n":474,"o":12.25,"t":"2026-10-15T15:30:00Z","v":24689,"vw":12.231265},{"c":12.21,"h":12.21,"l":12.15,"n":441,"o":12.175,"t":"2026-10-15T15:45:00Z","v":18408,"vw":12.189143},{"c":12.18,"h":12.26,"l":12.165,"n":475,"o":12.21,"t":"2026-10-15T16:00:00Z","v":25445,"vw":12.220228},{"c":12.06,"h":12.18,"l":12.06,"n":524,"o":12.18,"t":"2026-10-15T16:15:00Z","v":57060,"vw":12.117718},{"c":12.1,"h":12.11,"l":12.06,"n":409,"o":12.06,"t":"2026-10-15T16:30:00Z","v":29570,"vw":12.087371},{"c":12.025,"h":12.105,"l":12.02,"n":590,"o":12.1,"t":"2026-10-15T16:45:00Z","v":36204,"vw":12.055172},{"c":12.02,"h":12.055,"l":12.005,"n":571,"o":12.04,"t":"2026-10-15T17:00:00Z","v":36760,"vw":12.028623},{"c":12.07,"h":12.07,"l":12.0287,"n":358,"o":12.03,"t":"2026-10-15T17:15:00Z","v":17680,"vw":12.053151},{"c":12.09,"h":12.12,"l":12.065,"n":459,"o":12.07,"t":"2026-10-15T17:30:00Z","v":23341,"vw":12.087261},{"c":12.075,"h":12.12,"l":12.075,"n":433,"o":12.08,"t":"2026-10-15T17:45:00Z","v":23336,"vw":12.095237},{"c":12.05,"h":12.075,"l":11.985,"n":727,"o":12.075,"t":"2026-10-15T18:00:00Z","v":54393,"vw":12.022448},{"c":12.065,"h":12.075,"l":12.035,"n":635,"o":12.05,"t":"2026-10-15T18:15:00Z","v":52302,"vw":12.058583},{"c":12.06,"h":12.09,"l":12.04,"n":555,"o":12.07,"t":"2026-10-15T18:30:00Z","v":29281,"vw":12.063754},{"c":12.075,"h":12.11,"l":12.04,"n":682,"o":12.06,"t":"2026-10-15T18:45:00Z","v":37509,"vw":12.078378},{"c":12.16,"h":12.18,"l":12.08,"n":929,"o":12.08,"t":"2026-10-15T19:00:00Z","v":107642,"vw":12.12921},{"c":12.12,"h":12.1686,"l":12.11,"n":666,"o":12.16,"t":"2026-10-15T19:15:00Z","v":39581,"vw":12.141641},{"c":12.21,"h":12.21,"l":12.11,"n":1173,"o":12.11,"t":"2026-10-15T19:30:00Z","v":89818,"vw":12.169122},{"c":12.105,"h":12.2,"l":12.09,"n":3472,"o":12.2,"t":"2026-10-15T19:45:00Z","v":293402,"vw":12.118108},{"c":12.11,"h":12.11,"l":12.11,"n":27,"o":12.11,"t":"2026-10-15T20:00:00Z","v":265310,"vw":12.11},{"c":12.14,"h":12.25,"l":12.08,"n":53,"o":12.25,"t":"2026-10-16T11:00:00Z","v":6686,"vw":12.214657},{"c":12.1,"h":12.13,"l":12.09,"n":47,"o":12.12,"t":"2026-10-16T11:15:00Z","v":4698,"vw":12.100562},{"c":12.14,"h":12.14,"l":12.14,"n":7,"o":12.14,"t":"2026-10-16T11:45:00Z","v":434,"vw":12.14},{"c":11.78,"h":12.1,"l":11.78,"n":689,"o":12.1,"t":"2026-10-16T13:30:00Z","v":67777,"vw":11.955734},{"c":11.86,"h":11.86,"l":11.7,"n":1255,"o":11.76,"t":"2026-10-16T13:45:00Z","v":89220,"vw":11.770318},{"c":11.99,"h":12,"l":11.86,"n":1087,"o":11.87,"t":"2026-10-16T14:00:00Z","v":54384,"vw":11.934942},{"c":11.92,"h":12.06,"l":11.92,"n":1278,"o":11.99,"t":"2026-10-16T14:15:00Z","v":100315,"vw":12.012469},{"c":12,"h":12.06,"l":11.905,"n":1319,"o":11.92,"t":"2026-10-16T14:30:00Z","v":135076,"vw":11.9861},{"c":11.93,"h":12,"l":11.895,"n":1368,"o":12,"t":"2026-10-16T14:45:00Z","v":83695,"vw":11.935854},{"c":11.89,"h":11.92,"l":11.855,"n":768,"o":11.92,"t":"2026-10-16T15:00:00Z","v":42543,"vw":11.881025},{"c":11.84,"h":11.89,"l":11.795,"n":839,"o":11.88,"t":"2026-10-16T15:15:00Z","v":41977,"vw":11.838495},{"c":11.86,"h":11.9,"l":11.82,"n":973,"o":11.85,"t":"2026-10-16T15:30:00Z","v":55004,"vw":11.86194},{"c":11.86,"h":11.89,"l":11.83,"n":830,"o":11.855,"t":"2026-10-16T15:45:00Z","v":33706,"vw":11.862027},{"c":11.815,"h":11.855,"l":11.78,"n":1128,"o":11.85,"t":"2026-10-16T16:00:00Z","v":74313,"vw":11.816961},{"c":11.775,"h":11.84,"l":11.775,"n":674,"o":11.82,"t":"2026-10-16T16:15:00Z","v":37599,"vw":11.819579},{"c":11.755,"h":11.79,"l":11.755,"n":739,"o":11.775,"t":"2026-10-16T16:30:00Z","v":40685,"vw":11.77009},{"c":11.865,"h":11.865,"l":11.75,"n":1195,"o":11.76,"t":"2026-10-16T16:45:00Z","v":73975,"vw":11.793001},{"c":11.84,"h":11.89,"l":11.835,"n":1027,"o":11.865,"t":"2026-10-16T17:00:00Z","v":68787,"vw":11.867818},{"c":11.88,"h":11.88,"l":11.84,"n":644,"o":11.845,"t":"2026-10-16T17:15:00Z","v":38735,"vw":11.853686},{"c":11.9,"h":11.94,"l":11.855,"n":981,"o":11.875,"t":"2026-10-16T17:30:00Z","v":136706,"vw":11.904151},{"c":11.845,"h":11.915,"l":11.83,"n":916,"o":11.905,"t":"2026-10-16T17:45:00Z","v":51176,"vw":11.867649},{"c":11.815,"h":11.855,"l":11.8,"n":733,"o":11.845,"t":"2026-10-16T18:00:00Z","v":39614,"vw":11.831942},{"c":11.835,"h":11.855,"l":11.815,"n":803,"o":11.815,"t":"2026-10-16T18:15:00Z","v":37630,"vw":11.833345},{"c":11.865,"h":11.865,"l":11.825,"n":1017,"o":11.835,"t":"2026-10-16T18:30:00Z","v":76030,"vw":11.844189},{"c":11.84,"h":11.87,"l":11.83,"n":892,"o":11.865,"t":"2026-10-16T18:45:00Z","v":39123,"vw":11.841897},{"c":11.92,"h":11.92,"l":11.8,"n":1202,"o":11.84,"t":"2026-10-16T19:00:00Z","v":146963,"vw":11.872714},{"c":11.93,"h":12.01,"l":11.915,"n":1358,"o":11.92,"t":"2026-10-16T19:15:00Z","v":138479,"vw":11.981535},{"c":11.88,"h":11.95,"l":11.87,"n":1930,"o":11.925,"t":"2026-10-16T19:30:00Z","v":152478,"vw":11.913537},{"c":11.89,"h":11.915,"l":11.84,"n":4210,"o":11.89,"t":"2026-10-16T19:45:00Z","v":459522,"vw":11.889556},{"c":11.88,"h":11.88,"l":11.88,"n":25,"o":11.88,"t":"2026-10-16T20:00:00Z","v":372888,"vw":11.88},{"c":12.45,"h":12.45,"l":12.45,"n":4,"o":12.45,"t":"2026-10-19T08:15:00Z","v":103,"vw":12.45},{"c":12,"h":12,"l":12,"n":3,"o":12,"t":"2026-10-19T08:30:00Z","v":203,"vw":12},{"c":12.02,"h":12.02,"l":12.02,"n":1,"o":12.02,"t":"2026-10-19T10:45:00Z","v":240,"vw":12.02},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-19T12:45:00Z","v":100,"vw":11.9},{"c":12.05,"h":12.05,"l":12.05,"n":5,"o":12.05,"t":"2026-10-19T13:00:00Z","v":104,"vw":12.05},{"c":11.865,"h":12.22,"l":11.83,"n":652,"o":12,"t":"2026-10-19T13:30:00Z","v":99984,"vw":12.027654},{"c":11.845,"h":11.88,"l":11.8,"n":460,"o":11.86,"t":"2026-10-19T13:45:00Z","v":35829,"vw":11.825892},{"c":11.93,"h":11.94,"l":11.82,"n":610,"o":11.845,"t":"2026-10-19T14:00:00Z","v":60079,"vw":11.888264},{"c":11.955,"h":11.97,"l":11.91,"n":346,"o":11.94,"t":"2026-10-19T14:15:00Z","v":24286,"vw":11.936581},{"c":11.82,"h":11.955,"l":11.8,"n":483,"o":11.955,"t":"2026-10-19T14:30:00Z","v":33231,"vw":11.876607},{"c":11.83,"h":11.85,"l":11.78,"n":799,"o":11.8299,"t":"2026-10-19T14:45:00Z","v":53039,"vw":11.814346},{"c":11.83,"h":11.84,"l":11.82,"n":308,"o":11.83,"t":"2026-10-19T15:00:00Z","v":26746,"vw":11.829466},{"c":11.82,"h":11.84,"l":11.8,"n":396,"o":11.83,"t":"2026-10-19T15:15:00Z","v":21400,"vw":11.821853},{"c":11.795,"h":11.86,"l":11.78,"n":839,"o":11.8299,"t":"2026-10-19T15:30:00Z","v":57040,"vw":11.834815},{"c":11.775,"h":11.84,"l":11.775,"n":546,"o":11.79,"t":"2026-10-19T15:45:00Z","v":31821,"vw":11.808239},{"c":11.835,"h":11.84,"l":11.75,"n":521,"o":11.79,"t":"2026-10-19T16:00:00Z","v":39174,"vw":11.796808},{"c":11.84,"h":11.84,"l":11.795,"n":728,"o":11.83,"t":"2026-10-19T16:15:00Z","v":70614,"vw":11.808723},{"c":11.88,"h":11.89,"l":11.8,"n":378,"o":11.84,"t":"2026-10-19T16:30:00Z","v":21399,"vw":11.835986},{"c":11.815,"h":11.88,"l":11.815,"n":431,"o":11.88,"t":"2026-10-19T16:45:00Z","v":26644,"vw":11.837923},{"c":11.805,"h":11.835,"l":11.79,"n":371,"o":11.82,"t":"2026-10-19T17:00:00Z","v":25465,"vw":11.812924},{"c":11.835,"h":11.84,"l":11.77,"n":809,"o":11.805,"t":"2026-10-19T17:15:00Z","v":52780,"vw":11.789337},{"c":11.79,"h":11.8425,"l":11.79,"n":371,"o":11.8425,"t":"2026-10-19T17:30:00Z","v":20337,"vw":11.812357},{"c":11.82,"h":11.825,"l":11.745,"n":518,"o":11.79,"t":"2026-10-19T17:45:00Z","v":27797,"vw":11.774868},{"c":11.84,"h":11.84,"l":11.805,"n":287,"o":11.82,"t":"2026-10-19T18:00:00Z","v":16987,"vw":11.826228},{"c":11.84,"h":11.855,"l":11.83,"n":361,"o":11.835,"t":"2026-10-19T18:15:00Z","v":19017,"vw":11.845901},{"c":11.855,"h":11.86,"l":11.845,"n":518,"o":11.845,"t":"2026-10-19T18:30:00Z","v":28351,"vw":11.851059},{"c":11.825,"h":11.87,"l":11.825,"n":510,"o":11.86,"t":"2026-10-19T18:45:00Z","v":37900,"vw":11.846501},{"c":11.855,"h":11.855,"l":11.825,"n":759,"o":11.825,"t":"2026-10-19T19:00:00Z","v":66725,"vw":11.840572},{"c":11.88,"h":11.9,"l":11.83,"n":788,"o":11.855,"t":"2026-10-19T19:15:00Z","v":67354,"vw":11.862181},{"c":11.93,"h":11.945,"l":11.89,"n":914,"o":11.89,"t":"2026-10-19T19:30:00Z","v":63455,"vw":11.918003},{"c":11.9,"h":11.9395,"l":11.875,"n":2437,"o":11.9395,"t":"2026-10-19T19:45:00Z","v":190290,"vw":11.90347},{"c":11.93,"h":11.93,"l":11.9,"n":23,"o":11.9,"t":"2026-10-19T20:00:00Z","v":349575,"vw":11.900247},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-19T20:15:00Z","v":8418,"vw":11.9},{"c":11.7,"h":11.7,"l":11.7,"n":4,"o":11.7,"t":"2026-10-20T09:15:00Z","v":103,"vw":11.7},{"c":12.13,"h":12.13,"l":12.13,"n":1,"o":12.13,"t":"2026-10-20T13:00:00Z","v":100,"vw":12.13},{"c":12.16,"h":12.17,"l":11.93,"n":253,"o":12.11,"t":"2026-10-20T13:30:00Z","v":26312,"vw":12.02},{"c":12.345,"h":12.35,"l":12.12,"n":766,"o":12.155,"t":"2026-10-20T13:45:00Z","v":73066,"vw":12.2464},{"c":12.41,"h":12.43,"l":12.345,"n":517,"o":12.345,"t":"2026-10-20T14:00:00Z","v":20691,"vw":12.382329},{"c":12.48,"h":12.5,"l":12.385,"n":612,"o":12.415,"t":"2026-10-20T14:15:00Z","v":55015,"vw":12.41769},{"c":12.655,"h":12.655,"l":12.44,"n":513,"o":12.45,"t":"2026-10-20T14:30:00Z","v":29833,"vw":12.526176},{"c":12.725,"h":12.765,"l":12.645,"n":794,"o":12.645,"t":"2026-10-20T14:45:00Z","v":61100,"vw":12.703573},{"c":12.65,"h":12.74,"l":12.65,"n":792,"o":12.715,"t":"2026-10-20T15:00:00Z","v":68942,"vw":12.708196},{"c":12.79,"h":12.795,"l":12.63,"n":586,"o":12.63,"t":"2026-10-20T15:15:00Z","v":37257,"vw":12.720617},{"c":12.82,"h":12.85,"l":12.75,"n":599,"o":12.79,"t":"2026-10-20T15:30:00Z","v":35612,"vw":12.793966},{"c":12.75,"h":12.82,"l":12.73,"n":622,"o":12.82,"t":"2026-10-20T15:45:00Z","v":42956,"vw":12.785208},{"c":12.64,"h":12.745,"l":12.63,"n":529,"o":12.745,"t":"2026-10-20T16:00:00Z","v":34996,"vw":12.689297},{"c":12.76,"h":12.77,"l":12.65,"n":538,"o":12.65,"t":"2026-10-20T16:15:00Z","v":34290,"vw":12.708513},{"c":12.765,"h":12.78,"l":12.74,"n":409,"o":12.77,"t":"2026-10-20T16:30:00Z","v":25125,"vw":12.763431},{"c":12.725,"h":12.8,"l":12.725,"n":634,"o":12.765,"t":"2026-10-20T16:45:00Z","v":39237,"vw":12.757978},{"c":12.89,"h":12.89,"l":12.73,"n":776,"o":12.73,"t":"2026-10-20T17:00:00Z","v":55316,"vw":12.82669},{"c":12.95,"h":12.98,"l":12.9,"n":758,"o":12.9,"t":"2026-10-20T17:15:00Z","v":53955,"vw":12.942152},{"c":12.92,"h":12.97,"l":12.92,"n":541,"o":12.945,"t":"2026-10-20T17:30:00Z","v":25196,"vw":12.945671},{"c":12.95,"h":12.955,"l":12.905,"n":547,"o":12.93,"t":"2026-10-20T17:45:00Z","v":27668,"vw":12.93367},{"c":12.97,"h":12.99,"l":12.945,"n":696,"o":12.955,"t":"2026-10-20T18:00:00Z","v":43680,"vw":12.965144},{"c":12.97,"h":12.99,"l":12.945,"n":621,"o":12.97,"t":"2026-10-20T18:15:00Z","v":29166,"vw":12.971485},{"c":12.985,"h":13.06,"l":12.97,"n":840,"o":12.97,"t":"2026-10-20T18:30:00Z","v":66200,"vw":13.018881},{"c":13.03,"h":13.055,"l":12.985,"n":752,"o":12.985,"t":"2026-10-20T18:45:00Z","v":47543,"vw":13.021477},{"c":13.025,"h":13.06,"l":13.02,"n":733,"o":13.04,"t":"2026-10-20T19:00:00Z","v":37160,"vw":13.04387},{"c":13.07,"h":13.1,"l":12.94,"n":1588,"o":13.02,"t":"2026-10-20T19:15:00Z","v":183895,"vw":13.005357},{"c":13.01,"h":13.11,"l":13.01,"n":1337,"o":13.07,"t":"2026-10-20T19:30:00Z","v":98367,"vw":13.086519},{"c":12.83,"h":13.045,"l":12.8,"n":3533,"o":13.01,"t":"2026-10-20T19:45:00Z","v":311613,"vw":12.881022},{"c":12.83,"h":12.83,"l":12.83,"n":25,"o":12.83,"t":"2026-10-20T20:00:00Z","v":253539,"vw":12.83},{"c":12.78,"h":12.78,"l":12.78,"n":13,"o":12.78,"t":"2026-10-21T13:00:00Z","v":2103,"vw":12.78},{"c":12.85,"h":12.85,"l":12.8,"n":22,"o":12.83,"t":"2026-10-21T13:15:00Z","v":1294,"vw":12.844131},{"c":13.029,"h":13.06,"l":12.72,"n":376,"o":12.77,"t":"2026-10-21T13:30:00Z","v":36488,"vw":12.928318},{"c":13.135,"h":13.25,"l":13,"n":979,"o":13,"t":"2026-10-21T13:45:00Z","v":100989,"vw":13.158886},{"c":13.035,"h":13.17,"l":13.01,"n":688,"o":13.0805,"t":"2026-10-21T14:00:00Z","v":66661,"vw":13.069769},{"c":13.12,"h":13.21,"l":13.03,"n":838,"o":13.03,"t":"2026-10-21T14:15:00Z","v":66897,"vw":13.136905},{"c":13.21,"h":13.24,"l":13.115,"n":908,"o":13.115,"t":"2026-10-21T14:30:00Z","v":100650,"vw":13.204748},{"c":13.195,"h":13.3,"l":13.195,"n":1160,"o":13.21,"t":"2026-10-21T14:45:00Z","v":120432,"vw":13.247731},{"c":13.2712,"h":13.2712,"l":13.14,"n":735,"o":13.19,"t":"2026-10-21T15:00:00Z","v":64714,"vw":13.203699},{"c":13.255,"h":13.3,"l":13.22,"n":633,"o":13.265,"t":"2026-10-21T15:15:00Z","v":51330,"vw":13.250111},{"c":13.16,"h":13.255,"l":13.13,"n":915,"o":13.255,"t":"2026-10-21T15:30:00Z","v":78918,"vw":13.178043},{"c":13.03,"h":13.16,"l":13.03,"n":696,"o":13.16,"t":"2026-10-21T15:45:00Z","v":51478,"vw":13.12715},{"c":12.94,"h":13.05,"l":12.93,"n":620,"o":13.045,"t":"2026-10-21T16:00:00Z","v":40255,"vw":13.014472},{"c":12.99,"h":13.02,"l":12.91,"n":810,"o":12.95,"t":"2026-10-21T16:15:00Z","v":61754,"vw":12.975497},{"c":12.965,"h":13.03,"l":12.94,"n":435,"o":13,"t":"2026-10-21T16:30:00Z","v":21781,"vw":12.98919},{"c":13.075,"h":13.075,"l":12.97,"n":633,"o":12.97,"t":"2026-10-21T16:45:00Z","v":44029,"vw":13.027468},{"c":13.04,"h":13.06,"l":13.03,"n":535,"o":13.06,"t":"2026-10-21T17:00:00Z","v":20755,"vw":13.045165},{"c":13.01,"h":13.04,"l":12.97,"n":555,"o":13.04,"t":"2026-10-21T17:15:00Z","v":34652,"vw":12.997377},{"c":13.05,"h":13.065,"l":13,"n":578,"o":13.01,"t":"2026-10-21T17:30:00Z","v":35664,"vw":13.028338},{"c":13.03,"h":13.05,"l":13.01,"n":451,"o":13.05,"t":"2026-10-21T17:45:00Z","v":23005,"vw":13.033867},{"c":13.07,"h":13.085,"l":13.02,"n":604,"o":13.03,"t":"2026-10-21T18:00:00Z","v":46932,"vw":13.058538},{"c":13.08,"h":13.095,"l":13.06,"n":500,"o":13.08,"t":"2026-10-21T18:15:00Z","v":28934,"vw":13.079677},{"c":13.06,"h":13.09,"l":13.04,"n":588,"o":13.08,"t":"2026-10-21T18:30:00Z","v":37020,"vw":13.062738},{"c":13.02,"h":13.07,"l":12.99,"n":894,"o":13.06,"t":"2026-10-21T18:45:00Z","v":88136,"vw":13.017034},{"c":13.025,"h":13.06,"l":13,"n":947,"o":13.015,"t":"2026-10-21T19:00:00Z","v":82835,"vw":13.022501},{"c":12.93,"h":13.025,"l":12.88,"n":1598,"o":13.025,"t":"2026-10-21T19:15:00Z","v":201375,"vw":12.943438},{"c":12.86,"h":12.945,"l":12.84,"n":1867,"o":12.935,"t":"2026-10-21T19:30:00Z","v":179575,"vw":12.881543},{"c":12.77,"h":12.89,"l":12.76,"n":3519,"o":12.865,"t":"2026-10-21T19:45:00Z","v":382027,"vw":12.811185},{"c":12.75,"h":12.77,"l":12.75,"n":39,"o":12.77,"t":"2026-10-21T20:00:00Z","v":547538,"vw":12.769964},{"c":12.79,"h":13.1,"l":12.79,"n":87,"o":13.1,"t":"2026-10-22T08:30:00Z","v":8786,"vw":13.04567},{"c":12.6,"h":12.61,"l":12.6,"n":11,"o":12.61,"t":"2026-10-22T09:45:00Z","v":1540,"vw":12.60731},{"c":12.56,"h":12.7,"l":12.3,"n":62,"o":12.3,"t":"2026-10-22T10:00:00Z","v":10535,"vw":12.354982},{"c":12.69,"h":12.75,"l":12.6,"n":19,"o":12.75,"t":"2026-10-22T11:15:00Z","v":2058,"vw":12.676663},{"c":12.65,"h":12.75,"l":12.61,"n":43,"o":12.75,"t":"2026-10-22T12:00:00Z","v":4979,"vw":12.704472},{"c":12.75,"h":12.75,"l":12.65,"n":17,"o":12.75,"t":"2026-10-22T12:15:00Z","v":2706,"vw":12.713424},{"c":12.75,"h":12.75,"l":12.75,"n":2,"o":12.75,"t":"2026-10-22T12:30:00Z","v":101,"vw":12.75},{"c":12.68,"h":12.68,"l":12.68,"n":9,"o":12.68,"t":"2026-10-22T12:45:00Z","v":560,"vw":12.68},{"c":12.66,"h":12.66,"l":12.66,"n":4,"o":12.66,"t":"2026-10-22T13:00:00Z","v":555,"vw":12.66},{"c":13.045,"h":13.075,"l":12.53,"n":246,"o":12.77,"t":"2026-10-22T13:30:00Z","v":23261,"vw":12.912373},{"c":13.19,"h":13.22,"l":13.02,"n":413,"o":13.045,"t":"2026-10-22T13:45:00Z","v":32656,"vw":13.112365},{"c":12.925,"h":13.195,"l":12.925,"n":544,"o":13.195,"t":"2026-10-22T14:00:00Z","v":54729,"vw":13.01878},{"c":12.92,"h":12.99,"l":12.905,"n":524,"o":12.925,"t":"2026-10-22T14:15:00Z","v":35802,"vw":12.943505},{"c":13,"h":13,"l":12.875,"n":408,"o":12.92,"t":"2026-10-22T14:30:00Z","v":26637,"vw":12.920786},{"c":12.97,"h":12.99,"l":12.93,"n":579,"o":12.99,"t":"2026-10-22T14:45:00Z","v":33465,"vw":12.962642},{"c":12.95,"h":12.96,"l":12.91,"n":458,"o":12.96,"t":"2026-10-22T15:00:00Z","v":28471,"vw":12.932834},{"c":12.95,"h":13.03,"l":12.94,"n":427,"o":12.96,"t":"2026-10-22T15:15:00Z","v":27298,"vw":12.988189},{"c":12.91,"h":12.965,"l":12.88,"n":450,"o":12.96,"t":"2026-10-22T15:30:00Z","v":24503,"vw":12.932296},{"c":12.93,"h":12.96,"l":12.885,"n":462,"o":12.91,"t":"2026-10-22T15:45:00Z","v":25209,"vw":12.91947},{"c":12.89,"h":12.94,"l":12.88,"n":257,"o":12.94,"t":"2026-10-22T16:00:00Z","v":14322,"vw":12.911673},{"c":12.96,"h":12.96,"l":12.89,"n":339,"o":12.9,"t":"2026-10-22T16:15:00Z","v":22457,"vw":12.938617},{"c":12.85,"h":12.97,"l":12.805,"n":481,"o":12.96,"t":"2026-10-22T16:30:00Z","v":30002,"vw":12.883176},{"c":12.835,"h":12.855,"l":12.76,"n":489,"o":12.82,"t":"2026-10-22T16:45:00Z","v":30517,"vw":12.812842},{"c":12.85,"h":12.87,"l":12.79,"n":388,"o":12.845,"t":"2026-10-22T17:00:00Z","v":29240,"vw":12.843581},{"c":12.845,"h":12.87,"l":12.82,"n":519,"o":12.855,"t":"2026-10-22T17:15:00Z","v":30525,"vw":12.846484},{"c":12.83,"h":12.89,"l":12.83,"n":382,"o":12.845,"t":"2026-10-22T17:30:00Z","v":21069,"vw":12.85737},{"c":12.81,"h":12.84,"l":12.795,"n":409,"o":12.83,"t":"2026-10-22T17:45:00Z","v":23405,"vw":12.819004},{"c":12.82,"h":12.83,"l":12.78,"n":461,"o":12.81,"t":"2026-10-22T18:00:00Z","v":22746,"vw":12.809134},{"c":12.84,"h":12.89,"l":12.81,"n":444,"o":12.81,"t":"2026-10-22T18:15:00Z","v":22573,"vw":12.858259},{"c":12.81,"h":12.845,"l":12.8,"n":476,"o":12.83,"t":"2026-10-22T18:30:00Z","v":25524,"vw":12.823852},{"c":12.79,"h":12.81,"l":12.77,"n":462,"o":12.8,"t":"2026-10-22T18:45:00Z","v":22959,"vw":12.792728},{"c":12.83,"h":12.83,"l":12.77,"n":572,"o":12.79,"t":"2026-10-22T19:00:00Z","v":30602,"vw":12.795866},{"c":12.84,"h":12.84,"l":12.795,"n":623,"o":12.83,"t":"2026-10-22T19:15:00Z","v":41666,"vw":12.814005},{"c":12.82,"h":12.83,"l":12.8,"n":665,"o":12.82,"t":"2026-10-22T19:30:00Z","v":41376,"vw":12.81854},{"c":12.945,"h":12.955,"l":12.775,"n":2619,"o":12.82,"t":"2026-10-22T19:45:00Z","v":207153,"vw":12.892839},{"c":12.94,"h":12.94,"l":12.94,"n":32,"o":12.94,"t":"2026-10-22T20:00:00Z","v":207627,"vw":12.94},{"c":13.45,"h":13.45,"l":13.45,"n":3,"o":13.45,"t":"2026-10-22T22:45:00Z","v":102,"vw":13.45}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.8317770545063132,"strike":23.050772985894664,"iv":1.9088588366557642,"gamma":0.046827096969669815,"theta":-0.0400413123598566,"vega":0.01201294431820211,"rho":0.001984968933120596,"breakevenPct":77.5654278096727},{"delta":0.3,"premium":1.075,"strike":20.838891773865377,"iv":1.9360289371559467,"gamma":0.04757014643695055,"theta":-0.044470926213032926,"vega":0.013141852165534484,"rho":0.0023250347369103137,"breakevenPct":62.92856337446377},{"delta":0.35,"premium":0.7265754789473848,"strike":16.201679891341342,"iv":1.025294759014871,"gamma":0.16765696665840993,"theta":-0.025144210096137203,"vega":0.013992031659483045,"rho":0.0030741823236840847,"breakevenPct":25.860634723336254},{"delta":0.4,"premium":0.41042771503815556,"strike":13.866148224196175,"iv":0.36605177953977364,"gamma":0.28181752802916016,"theta":-0.009645319240691745,"vega":0.014243642556247162,"rho":0.003802206744211537,"breakevenPct":6.145546016612134},{"delta":0.45,"premium":0.5717307139008743,"strike":13.67062943769591,"iv":0.41394076835698046,"gamma":0.2573666187674987,"theta":-0.010899197515930627,"vega":0.014278937690277148,"rho":0.004222102610143483,"breakevenPct":5.891153543470524},{"delta":0.5,"premium":0.7330337127635931,"strike":13.475110651195644,"iv":0.4618297571741873,"gamma":0.23291570950583732,"theta":-0.012153075791169511,"vega":0.014314232824307134,"rho":0.004641998476075429,"breakevenPct":5.636761070328914},{"delta":0.55,"premium":0.8943367116263119,"strike":13.27959186469538,"iv":0.5097187459913942,"gamma":0.20846480024417585,"theta":-0.013406954066408397,"vega":0.014349527958337119,"rho":0.0050618943420073755,"breakevenPct":5.382368597187304},{"delta":0.6,"premium":1.0556397104890307,"strike":13.084073078195114,"iv":0.557607734808601,"gamma":0.18401389098251444,"theta":-0.014660832341647279,"vega":0.014384823092367105,"rho":0.005481790207939321,"breakevenPct":5.127976124045694},{"delta":0.65,"premium":1.2096757033451317,"strike":12.852737907225858,"iv":0.5677253228202204,"gamma":0.1684540660077722,"theta":-0.01443624194478899,"vega":0.013765267202767478,"rho":0.0058999742514903915,"breakevenPct":4.553261045137474},{"delta":0.7,"premium":1.3582295688629067,"strike":12.594383358499293,"iv":0.549348696189028,"gamma":0.159601550231934,"theta":-0.013096315532138098,"vega":0.012651700891833229,"rho":0.006316866920262905,"breakevenPct":3.7368990881947948},{"delta":0.75,"premium":1.506783434380682,"strike":12.336028809772728,"iv":0.5309720695578356,"gamma":0.15074903445609578,"theta":-0.011756389119487204,"vega":0.011538134580898977,"rho":0.00673375958903542,"breakevenPct":2.920537131252113},{"delta":0.8,"premium":1.6553372998984572,"strike":12.07767426104616,"iv":0.5125954429266432,"gamma":0.14189651868025754,"theta":-0.01041646270683631,"vega":0.010424568269964726,"rho":0.007150652257807934,"breakevenPct":2.1041751743094324}],"put":[{"delta":0.15,"premium":1.078262925585578,"strike":8.26103404684624,"iv":2.5734023107753408,"gamma":0.02444738823086951,"theta":-0.03846748139324192,"vega":0.008780667556198454,"rho":-0.0024696479281378567,"breakevenPct":46.59649723969769},{"delta":0.2,"premium":1.098352402250876,"strike":9.868192180070077,"iv":1.960822180393446,"gamma":0.038114339336992,"theta":-0.035279316418784595,"vega":0.010566429210458812,"rho":-0.0030261101959656173,"breakevenPct":34.79673027643717},{"delta":0.25,"premium":1.176572230993261,"strike":11.008984177104347,"iv":1.6246075981904349,"gamma":0.051749401918140495,"theta":-0.033273036007197075,"vega":0.012011170411547437,"rho":-0.0036286089018858865,"breakevenPct":26.89656545642315},{"delta":0.3,"premium":1.319707087628399,"strike":11.82689764359085,"iv":1.456683804884321,"gamma":0.06328059921846371,"theta":-0.032396913337640984,"vega":0.013114271056590996,"rho":-0.004281476894863209,"breakevenPct":21.879624119238272},{"delta":0.35,"premium":1.4499432214332195,"strike":12.499716107166098,"iv":1.3172509767549103,"gamma":0.07466632555883476,"theta":-0.030939212621468468,"vega":0.013922911721433921,"rho":-0.004923999214630909,"breakevenPct":17.8455547529154},{"delta":0.4,"premium":1.6346231119444656,"strike":13.130189402991485,"iv":1.2197566901926329,"gamma":0.08355383677013246,"theta":-0.029956397794219162,"vega":0.014577023632068361,"rho":-0.0056072602704294984,"breakevenPct":14.531105642773085},{"delta":0.45,"premium":2.036169197211181,"strike":13.747952611094124,"iv":1.250682336362638,"gamma":0.08323150951861792,"theta":-0.0313367970880976,"vega":0.014948455711565264,"rho":-0.0064534938787774825,"breakevenPct":12.923543391204873},{"delta":0.5,"premium":2.2203856749311295,"strike":14.203856749311294,"iv":1.188178787878788,"gamma":0.08911377410468319,"theta":-0.029718732782369143,"vega":0.014977685950413223,"rho":-0.007134112814212171,"breakevenPct":10.903560785277573},{"delta":0.55,"premium":2.2548209366391188,"strike":14.548209366391184,"iv":1.0612848484848485,"gamma":0.09927217630853995,"theta":-0.026034159779614322,"vega":0.01477107438016529,"rho":-0.007700591907503915,"breakevenPct":8.59934252972441},{"delta":0.6,"premium":2.2892561983471076,"strike":14.892561983471074,"iv":0.9343909090909093,"gamma":0.10943057851239668,"theta":-0.022349586776859505,"vega":0.014564462809917356,"rho":-0.008267071000795656,"breakevenPct":6.295124274171251},{"delta":0.65,"premium":3.1132387706855793,"strike":15.81323877068558,"iv":1.0468756501182033,"gamma":0.09389550827423168,"theta":-0.024046335697399526,"vega":0.014012056737588652,"rho":-0.009447688470703902,"breakevenPct":5.576208178438662},{"delta":0.7,"premium":3.8011904761904756,"strike":16.626488095238095,"iv":1.087375744047619,"gamma":0.08402425595238096,"theta":-0.023196428571428573,"vega":0.013085565476190476,"rho":-0.010523216713310411,"breakevenPct":4.644627367675691},{"delta":0.75,"premium":4.865533980582525,"strike":17.80582524271845,"iv":1.1689456310679611,"gamma":0.07183592233009709,"theta":-0.02262233009708738,"vega":0.012035922330097088,"rho":-0.011896563776397603,"breakevenPct":3.7896560435990887},{"delta":0.8,"premium":11.569829818042361,"strike":24.46982981804236,"iv":1.9041099194410345,"gamma":0.03897248238214163,"theta":-0.032169212389812255,"vega":0.01058223639396414,"rho":-0.01773542461847794,"breakevenPct":4.089219330855011}]},"raw":{"call":[{"delta":0.25,"premium":0.8317770545063132,"strike":23.050772985894664,"iv":1.9088588366557642,"gamma":0.046827096969669815,"theta":-0.0400413123598566,"vega":0.01201294431820211,"rho":0.001984968933120596,"breakevenPct":77.5654278096727},{"delta":0.3,"premium":1.075,"strike":20.838891773865377,"iv":1.9360289371559467,"gamma":0.04757014643695055,"theta":-0.044470926213032926,"vega":0.013141852165534484,"rho":0.0023250347369103137,"breakevenPct":62.92856337446377},{"delta":0.35,"premium":0.7265754789473848,"strike":16.201679891341342,"iv":1.025294759014871,"gamma":0.16765696665840993,"theta":-0.025144210096137203,"vega":0.013992031659483045,"rho":0.0030741823236840847,"breakevenPct":25.860634723336254},{"delta":0.4,"premium":0.41042771503815556,"strike":13.866148224196175,"iv":0.36605177953977364,"gamma":0.28181752802916016,"theta":-0.009645319240691745,"vega":0.014243642556247162,"rho":0.003802206744211537,"breakevenPct":6.145546016612134},{"delta":0.45,"premium":0.5717307139008743,"strike":13.67062943769591,"iv":0.41394076835698046,"gamma":0.2573666187674987,"theta":-0.010899197515930627,"vega":0.014278937690277148,"rho":0.004222102610143483,"breakevenPct":5.891153543470524},{"delta":0.5,"premium":0.7330337127635931,"strike":13.475110651195644,"iv":0.4618297571741873,"gamma":0.23291570950583732,"theta":-0.012153075791169511,"vega":0.014314232824307134,"rho":0.004641998476075429,"breakevenPct":5.636761070328914},{"delta":0.55,"premium":0.8943367116263119,"strike":13.27959186469538,"iv":0.5097187459913942,"gamma":0.20846480024417585,"theta":-0.013406954066408397,"vega":0.014349527958337119,"rho":0.0050618943420073755,"breakevenPct":5.382368597187304},{"delta":0.6,"premium":1.0556397104890307,"strike":13.084073078195114,"iv":0.557607734808601,"gamma":0.18401389098251444,"theta":-0.014660832341647279,"vega":0.014384823092367105,"rho":0.005481790207939321,"breakevenPct":5.127976124045694},{"delta":0.65,"premium":1.2096757033451317,"strike":12.852737907225858,"iv":0.5677253228202204,"gamma":0.1684540660077722,"theta":-0.01443624194478899,"vega":0.013765267202767478,"rho":0.0058999742514903915,"breakevenPct":4.553261045137474},{"delta":0.7,"premium":1.3582295688629067,"strike":12.594383358499293,"iv":0.549348696189028,"gamma":0.159601550231934,"theta":-0.013096315532138098,"vega":0.012651700891833229,"rho":0.006316866920262905,"breakevenPct":3.7368990881947948},{"delta":0.75,"premium":1.506783434380682,"strike":12.336028809772728,"iv":0.5309720695578356,"gamma":0.15074903445609578,"theta":-0.011756389119487204,"vega":0.011538134580898977,"rho":0.00673375958903542,"breakevenPct":2.920537131252113},{"delta":0.8,"premium":1.6553372998984572,"strike":12.07767426104616,"iv":0.5125954429266432,"gamma":0.14189651868025754,"theta":-0.01041646270683631,"vega":0.010424568269964726,"rho":0.007150652257807934,"breakevenPct":2.1041751743094324}],"put":[{"delta":0.15,"premium":1.078262925585578,"strike":8.26103404684624,"iv":2.5734023107753408,"gamma":0.02444738823086951,"theta":-0.03846748139324192,"vega":0.008780667556198454,"rho":-0.0024696479281378567,"breakevenPct":46.59649723969769},{"delta":0.2,"premium":1.098352402250876,"strike":9.868192180070077,"iv":1.960822180393446,"gamma":0.038114339336992,"theta":-0.035279316418784595,"vega":0.010566429210458812,"rho":-0.0030261101959656173,"breakevenPct":34.79673027643717},{"delta":0.25,"premium":1.176572230993261,"strike":11.008984177104347,"iv":1.6246075981904349,"gamma":0.051749401918140495,"theta":-0.033273036007197075,"vega":0.012011170411547437,"rho":-0.0036286089018858865,"breakevenPct":26.89656545642315},{"delta":0.3,"premium":1.319707087628399,"strike":11.82689764359085,"iv":1.456683804884321,"gamma":0.06328059921846371,"theta":-0.032396913337640984,"vega":0.013114271056590996,"rho":-0.004281476894863209,"breakevenPct":21.879624119238272},{"delta":0.35,"premium":1.4499432214332195,"strike":12.499716107166098,"iv":1.3172509767549103,"gamma":0.07466632555883476,"theta":-0.030939212621468468,"vega":0.013922911721433921,"rho":-0.004923999214630909,"breakevenPct":17.8455547529154},{"delta":0.4,"premium":1.6346231119444656,"strike":13.130189402991485,"iv":1.2197566901926329,"gamma":0.08355383677013246,"theta":-0.029956397794219162,"vega":0.014577023632068361,"rho":-0.0056072602704294984,"breakevenPct":14.531105642773085},{"delta":0.45,"premium":2.036169197211181,"strike":13.747952611094124,"iv":1.250682336362638,"gamma":0.08323150951861792,"theta":-0.0313367970880976,"vega":0.014948455711565264,"rho":-0.0064534938787774825,"breakevenPct":12.923543391204873},{"delta":0.5,"premium":2.2203856749311295,"strike":14.203856749311294,"iv":1.188178787878788,"gamma":0.08911377410468319,"theta":-0.029718732782369143,"vega":0.014977685950413223,"rho":-0.007134112814212171,"breakevenPct":10.903560785277573},{"delta":0.55,"premium":2.2548209366391188,"strike":14.548209366391184,"iv":1.0612848484848485,"gamma":0.09927217630853995,"theta":-0.026034159779614322,"vega":0.01477107438016529,"rho":-0.007700591907503915,"breakevenPct":8.59934252972441},{"delta":0.6,"premium":2.2892561983471076,"strike":14.892561983471074,"iv":0.9343909090909093,"gamma":0.10943057851239668,"theta":-0.022349586776859505,"vega":0.014564462809917356,"rho":-0.008267071000795656,"breakevenPct":6.295124274171251},{"delta":0.65,"premium":3.1132387706855793,"strike":15.81323877068558,"iv":1.0468756501182033,"gamma":0.09389550827423168,"theta":-0.024046335697399526,"vega":0.014012056737588652,"rho":-0.009447688470703902,"breakevenPct":5.576208178438662},{"delta":0.7,"premium":3.8011904761904756,"strike":16.626488095238095,"iv":1.087375744047619,"gamma":0.08402425595238096,"theta":-0.023196428571428573,"vega":0.013085565476190476,"rho":-0.010523216713310411,"breakevenPct":4.644627367675691},{"delta":0.75,"premium":4.865533980582525,"strike":17.80582524271845,"iv":1.1689456310679611,"gamma":0.07183592233009709,"theta":-0.02262233009708738,"vega":0.012035922330097088,"rho":-0.011896563776397603,"breakevenPct":3.7896560435990887},{"delta":0.8,"premium":11.569829818042361,"strike":24.46982981804236,"iv":1.9041099194410345,"gamma":0.03897248238214163,"theta":-0.032169212389812255,"vega":0.01058223639396414,"rho":-0.01773542461847794,"breakevenPct":4.089219330855011}]}},"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"}}