{"symbol":"VERX","url":"https://intraalpha.com/companies/VERX","capturedAt":"2026-10-23T02:59:53.821Z","state":"ready","quote":{"symbol":"VERX","last_price":14.9,"prev_close":14.67,"regular_close":15.32,"change":0.23,"change_pct":1.5678,"regular_change":0.65,"regular_change_pct":4.4308,"extended_change":-0.42,"extended_change_pct":-2.7415,"bid":14.42,"ask":15.45,"bid_size":400,"ask_size":200,"volume":1785423,"vwap":15.278754,"open":14.93,"high":15.52,"low":14.835,"close":15.32,"trade_count":26274,"last_trade_at":"2026-10-22T21:37:56.461396606Z","last_quote_at":"2026-10-22T23:59:55.361499567Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:53.132655431-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VERX","fetched_at":"2026-10-23T02:59:53.180475+00:00","name":"Vertex","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Vertex, Inc. provides tax technology solutions for corporations in the retail, communications, leasing, and manufacturing industries in the United States and internationally. The company is headquartered in King of Prussia, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2373854000,"ebitda":19386000,"pe_ratio":1467,"peg_ratio":null,"book_value":1.529,"dividend_per_share":null,"dividend_yield":null,"eps":0.01,"revenue_ttm":787439000,"gross_profit_ttm":503576000,"profit_margin":0.0045,"operating_margin_ttm":0.0337,"return_on_assets_ttm":0.0065,"return_on_equity_ttm":0.0146,"quarterly_earnings_growth":-0.44,"quarterly_revenue_growth":0.105,"analyst_target_price":17.08,"analyst_number":3,"beta":0.831,"fifty_two_week_high":25.89,"fifty_two_week_low":10.21,"fifty_day_ma":12.85,"two_hundred_day_ma":13.45,"shares_outstanding":79661000,"forward_pe":10.02,"price_to_sales":3.022,"price_to_book":7.89,"ev_to_revenue":2.566,"ev_to_ebitda":23.03},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:59:53.180475+00:00"},"optionObservedAt":"2026-10-22T19:59:02.886Z","bars":[{"c":13.8,"h":13.8,"l":13.8,"n":5,"o":13.8,"t":"2026-10-16T11:15:00Z","v":104,"vw":13.8},{"c":13.9512,"h":13.9512,"l":13.9512,"n":1,"o":13.9512,"t":"2026-10-16T13:20:00Z","v":100,"vw":13.9512},{"c":13.9,"h":13.91,"l":13.82,"n":43,"o":13.83,"t":"2026-10-16T13:30:00Z","v":14401,"vw":13.835573},{"c":13.8,"h":13.895,"l":13.73,"n":199,"o":13.895,"t":"2026-10-16T13:35:00Z","v":14914,"vw":13.797734},{"c":13.76,"h":13.88,"l":13.76,"n":157,"o":13.81,"t":"2026-10-16T13:40:00Z","v":8189,"vw":13.822858},{"c":13.71,"h":13.77,"l":13.71,"n":194,"o":13.77,"t":"2026-10-16T13:45:00Z","v":15949,"vw":13.738427},{"c":13.71,"h":13.76,"l":13.69,"n":133,"o":13.705,"t":"2026-10-16T13:50:00Z","v":7502,"vw":13.711466},{"c":13.66,"h":13.75,"l":13.66,"n":165,"o":13.71,"t":"2026-10-16T13:55:00Z","v":9290,"vw":13.696032},{"c":13.6,"h":13.72,"l":13.6,"n":255,"o":13.65,"t":"2026-10-16T14:00:00Z","v":17659,"vw":13.679532},{"c":13.46,"h":13.615,"l":13.46,"n":228,"o":13.61,"t":"2026-10-16T14:05:00Z","v":10818,"vw":13.546127},{"c":13.395,"h":13.47,"l":13.38,"n":322,"o":13.47,"t":"2026-10-16T14:10:00Z","v":15524,"vw":13.424208},{"c":13.43,"h":13.45,"l":13.36,"n":205,"o":13.4,"t":"2026-10-16T14:15:00Z","v":7680,"vw":13.404493},{"c":13.39,"h":13.46,"l":13.39,"n":397,"o":13.43,"t":"2026-10-16T14:20:00Z","v":23634,"vw":13.423105},{"c":13.27,"h":13.42,"l":13.27,"n":203,"o":13.4,"t":"2026-10-16T14:25:00Z","v":6056,"vw":13.342236},{"c":13.31,"h":13.31,"l":13.2,"n":265,"o":13.28,"t":"2026-10-16T14:30:00Z","v":18185,"vw":13.270024},{"c":13.27,"h":13.31,"l":13.27,"n":194,"o":13.31,"t":"2026-10-16T14:35:00Z","v":6042,"vw":13.296979},{"c":13.335,"h":13.3399,"l":13.27,"n":192,"o":13.275,"t":"2026-10-16T14:40:00Z","v":5237,"vw":13.298449},{"c":13.44,"h":13.445,"l":13.34,"n":287,"o":13.34,"t":"2026-10-16T14:45:00Z","v":11055,"vw":13.408499},{"c":13.33,"h":13.445,"l":13.325,"n":270,"o":13.445,"t":"2026-10-16T14:50:00Z","v":10330,"vw":13.380601},{"c":13.26,"h":13.325,"l":13.25,"n":206,"o":13.32,"t":"2026-10-16T14:55:00Z","v":8695,"vw":13.2849},{"c":13.23,"h":13.29,"l":13.21,"n":360,"o":13.26,"t":"2026-10-16T15:00:00Z","v":17270,"vw":13.241122},{"c":13.15,"h":13.22,"l":13.14,"n":250,"o":13.22,"t":"2026-10-16T15:05:00Z","v":10319,"vw":13.183375},{"c":13.24,"h":13.24,"l":13.14,"n":221,"o":13.16,"t":"2026-10-16T15:10:00Z","v":7365,"vw":13.176129},{"c":13.21,"h":13.24,"l":13.21,"n":220,"o":13.24,"t":"2026-10-16T15:15:00Z","v":7922,"vw":13.220415},{"c":13.23,"h":13.24,"l":13.19,"n":242,"o":13.21,"t":"2026-10-16T15:20:00Z","v":9992,"vw":13.211526},{"c":13.17,"h":13.24,"l":13.16,"n":315,"o":13.23,"t":"2026-10-16T15:25:00Z","v":10512,"vw":13.205642},{"c":13.17,"h":13.175,"l":13.155,"n":164,"o":13.16,"t":"2026-10-16T15:30:00Z","v":5377,"vw":13.166079},{"c":13.155,"h":13.18,"l":13.15,"n":190,"o":13.165,"t":"2026-10-16T15:35:00Z","v":7634,"vw":13.163462},{"c":13.185,"h":13.185,"l":13.145,"n":175,"o":13.15,"t":"2026-10-16T15:40:00Z","v":5746,"vw":13.161985},{"c":13.16,"h":13.205,"l":13.16,"n":189,"o":13.19,"t":"2026-10-16T15:45:00Z","v":16903,"vw":13.181544},{"c":13.135,"h":13.17,"l":13.11,"n":257,"o":13.17,"t":"2026-10-16T15:50:00Z","v":12562,"vw":13.134888},{"c":13.07,"h":13.11,"l":13.05,"n":223,"o":13.11,"t":"2026-10-16T15:55:00Z","v":8944,"vw":13.068169},{"c":13.11,"h":13.11,"l":13.05,"n":318,"o":13.08,"t":"2026-10-16T16:00:00Z","v":15869,"vw":13.08706},{"c":13.205,"h":13.21,"l":13.115,"n":477,"o":13.13,"t":"2026-10-16T16:05:00Z","v":24156,"vw":13.168856},{"c":13.225,"h":13.225,"l":13.16,"n":877,"o":13.205,"t":"2026-10-16T16:10:00Z","v":72444,"vw":13.189711},{"c":13.19,"h":13.265,"l":13.19,"n":357,"o":13.23,"t":"2026-10-16T16:15:00Z","v":22053,"vw":13.233544},{"c":13.225,"h":13.225,"l":13.185,"n":386,"o":13.185,"t":"2026-10-16T16:20:00Z","v":23291,"vw":13.214442},{"c":13.225,"h":13.2299,"l":13.205,"n":213,"o":13.21,"t":"2026-10-16T16:25:00Z","v":14054,"vw":13.214177},{"c":13.215,"h":13.2376,"l":13.205,"n":422,"o":13.225,"t":"2026-10-16T16:30:00Z","v":37014,"vw":13.223585},{"c":13.255,"h":13.265,"l":13.215,"n":339,"o":13.215,"t":"2026-10-16T16:35:00Z","v":25196,"vw":13.237986},{"c":13.3,"h":13.3,"l":13.245,"n":268,"o":13.25,"t":"2026-10-16T16:40:00Z","v":19739,"vw":13.255863},{"c":13.265,"h":13.335,"l":13.26,"n":442,"o":13.31,"t":"2026-10-16T16:45:00Z","v":21814,"vw":13.307255},{"c":13.25,"h":13.27,"l":13.25,"n":140,"o":13.265,"t":"2026-10-16T16:50:00Z","v":7283,"vw":13.25972},{"c":13.265,"h":13.265,"l":13.235,"n":150,"o":13.25,"t":"2026-10-16T16:55:00Z","v":7247,"vw":13.244987},{"c":13.245,"h":13.285,"l":13.22,"n":298,"o":13.28,"t":"2026-10-16T17:00:00Z","v":13738,"vw":13.254877},{"c":13.23,"h":13.255,"l":13.225,"n":218,"o":13.23,"t":"2026-10-16T17:05:00Z","v":8535,"vw":13.240041},{"c":13.225,"h":13.25,"l":13.17,"n":584,"o":13.23,"t":"2026-10-16T17:10:00Z","v":34231,"vw":13.213132},{"c":13.215,"h":13.23,"l":13.195,"n":483,"o":13.225,"t":"2026-10-16T17:15:00Z","v":35829,"vw":13.215646},{"c":13.245,"h":13.255,"l":13.22,"n":182,"o":13.22,"t":"2026-10-16T17:20:00Z","v":8497,"vw":13.236344},{"c":13.21,"h":13.24,"l":13.195,"n":207,"o":13.24,"t":"2026-10-16T17:25:00Z","v":8877,"vw":13.211018},{"c":13.215,"h":13.24,"l":13.21,"n":174,"o":13.23,"t":"2026-10-16T17:30:00Z","v":6884,"vw":13.22086},{"c":13.215,"h":13.23,"l":13.2,"n":291,"o":13.205,"t":"2026-10-16T17:35:00Z","v":17504,"vw":13.213936},{"c":13.275,"h":13.295,"l":13.205,"n":454,"o":13.215,"t":"2026-10-16T17:40:00Z","v":29955,"vw":13.268156},{"c":13.2501,"h":13.28,"l":13.24,"n":494,"o":13.275,"t":"2026-10-16T17:45:00Z","v":43525,"vw":13.256803},{"c":13.22,"h":13.265,"l":13.22,"n":242,"o":13.26,"t":"2026-10-16T17:50:00Z","v":15642,"vw":13.259033},{"c":13.24,"h":13.255,"l":13.225,"n":219,"o":13.225,"t":"2026-10-16T17:55:00Z","v":11399,"vw":13.236145},{"c":13.245,"h":13.245,"l":13.225,"n":231,"o":13.24,"t":"2026-10-16T18:00:00Z","v":13703,"vw":13.231792},{"c":13.25,"h":13.255,"l":13.235,"n":214,"o":13.245,"t":"2026-10-16T18:05:00Z","v":10752,"vw":13.247189},{"c":13.26,"h":13.265,"l":13.235,"n":293,"o":13.26,"t":"2026-10-16T18:10:00Z","v":24801,"vw":13.25403},{"c":13.285,"h":13.285,"l":13.26,"n":337,"o":13.265,"t":"2026-10-16T18:15:00Z","v":26892,"vw":13.273309},{"c":13.29,"h":13.315,"l":13.28,"n":365,"o":13.285,"t":"2026-10-16T18:20:00Z","v":21053,"vw":13.291065},{"c":13.265,"h":13.29,"l":13.26,"n":155,"o":13.29,"t":"2026-10-16T18:25:00Z","v":5270,"vw":13.273074},{"c":13.265,"h":13.28,"l":13.26,"n":258,"o":13.265,"t":"2026-10-16T18:30:00Z","v":12589,"vw":13.270329},{"c":13.26,"h":13.265,"l":13.255,"n":208,"o":13.265,"t":"2026-10-16T18:35:00Z","v":9099,"vw":13.259821},{"c":13.25,"h":13.27,"l":13.245,"n":230,"o":13.265,"t":"2026-10-16T18:40:00Z","v":9792,"vw":13.258824},{"c":13.295,"h":13.295,"l":13.245,"n":222,"o":13.25,"t":"2026-10-16T18:45:00Z","v":8496,"vw":13.265544},{"c":13.285,"h":13.295,"l":13.275,"n":262,"o":13.295,"t":"2026-10-16T18:50:00Z","v":20839,"vw":13.292212},{"c":13.32,"h":13.32,"l":13.28,"n":279,"o":13.285,"t":"2026-10-16T18:55:00Z","v":17847,"vw":13.304677},{"c":13.285,"h":13.31,"l":13.27,"n":261,"o":13.31,"t":"2026-10-16T19:00:00Z","v":13361,"vw":13.284819},{"c":13.29,"h":13.29,"l":13.26,"n":239,"o":13.28,"t":"2026-10-16T19:05:00Z","v":9009,"vw":13.274717},{"c":13.27,"h":13.29,"l":13.27,"n":474,"o":13.285,"t":"2026-10-16T19:10:00Z","v":26044,"vw":13.281698},{"c":13.28,"h":13.285,"l":13.27,"n":299,"o":13.28,"t":"2026-10-16T19:15:00Z","v":10041,"vw":13.277172},{"c":13.335,"h":13.355,"l":13.285,"n":704,"o":13.285,"t":"2026-10-16T19:20:00Z","v":48851,"vw":13.325742},{"c":13.34,"h":13.355,"l":13.335,"n":239,"o":13.335,"t":"2026-10-16T19:25:00Z","v":12741,"vw":13.345961},{"c":13.36,"h":13.37,"l":13.35,"n":300,"o":13.35,"t":"2026-10-16T19:30:00Z","v":11905,"vw":13.355891},{"c":13.31,"h":13.355,"l":13.275,"n":432,"o":13.355,"t":"2026-10-16T19:35:00Z","v":28246,"vw":13.30395},{"c":13.275,"h":13.315,"l":13.265,"n":320,"o":13.31,"t":"2026-10-16T19:40:00Z","v":15740,"vw":13.287889},{"c":13.315,"h":13.335,"l":13.28,"n":475,"o":13.28,"t":"2026-10-16T19:45:00Z","v":27753,"vw":13.311606},{"c":13.34,"h":13.375,"l":13.31,"n":667,"o":13.32,"t":"2026-10-16T19:50:00Z","v":44307,"vw":13.346288},{"c":13.37,"h":13.39,"l":13.32,"n":1582,"o":13.335,"t":"2026-10-16T19:55:00Z","v":101457,"vw":13.368984},{"c":13.37,"h":13.37,"l":13.37,"n":26,"o":13.37,"t":"2026-10-16T20:00:00Z","v":184981,"vw":13.37},{"c":13.4,"h":13.41,"l":13.4,"n":2,"o":13.41,"t":"2026-10-16T22:45:00Z","v":549,"vw":13.405446},{"c":13.37,"h":13.37,"l":13.37,"n":2,"o":13.37,"t":"2026-10-19T08:50:00Z","v":200,"vw":13.37},{"c":13.36,"h":13.36,"l":13.34,"n":3,"o":13.34,"t":"2026-10-19T10:05:00Z","v":1080,"vw":13.356296},{"c":13.35,"h":13.35,"l":13.2,"n":16,"o":13.2,"t":"2026-10-19T12:25:00Z","v":312,"vw":13.275},{"c":13.41,"h":13.41,"l":13.24,"n":50,"o":13.24,"t":"2026-10-19T13:30:00Z","v":4835,"vw":13.261312},{"c":13.395,"h":13.46,"l":13.395,"n":57,"o":13.44,"t":"2026-10-19T13:35:00Z","v":1690,"vw":13.426692},{"c":13.28,"h":13.47,"l":13.26,"n":257,"o":13.44,"t":"2026-10-19T13:40:00Z","v":12090,"vw":13.364339},{"c":13.23,"h":13.29,"l":13.22,"n":141,"o":13.25,"t":"2026-10-19T13:45:00Z","v":6605,"vw":13.263032},{"c":13.245,"h":13.255,"l":13.21,"n":165,"o":13.21,"t":"2026-10-19T13:50:00Z","v":6932,"vw":13.240392},{"c":13.235,"h":13.29,"l":13.235,"n":137,"o":13.25,"t":"2026-10-19T13:55:00Z","v":6953,"vw":13.269087},{"c":13.275,"h":13.315,"l":13.25,"n":169,"o":13.25,"t":"2026-10-19T14:00:00Z","v":7337,"vw":13.28616},{"c":13.295,"h":13.32,"l":13.295,"n":110,"o":13.315,"t":"2026-10-19T14:05:00Z","v":3082,"vw":13.311875},{"c":13.33,"h":13.33,"l":13.29,"n":163,"o":13.29,"t":"2026-10-19T14:10:00Z","v":6843,"vw":13.314041},{"c":13.41,"h":13.41,"l":13.34,"n":174,"o":13.34,"t":"2026-10-19T14:15:00Z","v":6711,"vw":13.366196},{"c":13.34,"h":13.39,"l":13.34,"n":160,"o":13.39,"t":"2026-10-19T14:20:00Z","v":8072,"vw":13.366996},{"c":13.35,"h":13.35,"l":13.33,"n":95,"o":13.3437,"t":"2026-10-19T14:25:00Z","v":2321,"vw":13.344623},{"c":13.31,"h":13.35,"l":13.31,"n":121,"o":13.35,"t":"2026-10-19T14:30:00Z","v":4021,"vw":13.319987},{"c":13.32,"h":13.32,"l":13.31,"n":76,"o":13.32,"t":"2026-10-19T14:35:00Z","v":3177,"vw":13.316392},{"c":13.315,"h":13.33,"l":13.31,"n":145,"o":13.33,"t":"2026-10-19T14:40:00Z","v":4618,"vw":13.320095},{"c":13.305,"h":13.335,"l":13.305,"n":171,"o":13.31,"t":"2026-10-19T14:45:00Z","v":5472,"vw":13.322657},{"c":13.3,"h":13.34,"l":13.295,"n":262,"o":13.305,"t":"2026-10-19T14:50:00Z","v":7764,"vw":13.316906},{"c":13.285,"h":13.31,"l":13.26,"n":187,"o":13.31,"t":"2026-10-19T14:55:00Z","v":6339,"vw":13.281833},{"c":13.275,"h":13.295,"l":13.255,"n":173,"o":13.285,"t":"2026-10-19T15:00:00Z","v":8040,"vw":13.273687},{"c":13.28,"h":13.285,"l":13.265,"n":130,"o":13.275,"t":"2026-10-19T15:05:00Z","v":6946,"vw":13.275678},{"c":13.3,"h":13.305,"l":13.285,"n":147,"o":13.29,"t":"2026-10-19T15:10:00Z","v":5765,"vw":13.297898},{"c":13.29,"h":13.3165,"l":13.29,"n":175,"o":13.31,"t":"2026-10-19T15:15:00Z","v":5991,"vw":13.305936},{"c":13.315,"h":13.315,"l":13.2801,"n":144,"o":13.285,"t":"2026-10-19T15:20:00Z","v":6425,"vw":13.292592},{"c":13.315,"h":13.315,"l":13.305,"n":146,"o":13.31,"t":"2026-10-19T15:25:00Z","v":3041,"vw":13.311104},{"c":13.29,"h":13.315,"l":13.29,"n":136,"o":13.315,"t":"2026-10-19T15:30:00Z","v":4994,"vw":13.302785},{"c":13.315,"h":13.32,"l":13.29,"n":129,"o":13.295,"t":"2026-10-19T15:35:00Z","v":5480,"vw":13.305953},{"c":13.31,"h":13.32,"l":13.31,"n":95,"o":13.32,"t":"2026-10-19T15:40:00Z","v":3104,"vw":13.314286},{"c":13.3,"h":13.31,"l":13.29,"n":106,"o":13.31,"t":"2026-10-19T15:45:00Z","v":3942,"vw":13.302472},{"c":13.315,"h":13.315,"l":13.295,"n":78,"o":13.3,"t":"2026-10-19T15:50:00Z","v":2729,"vw":13.302725},{"c":13.3189,"h":13.32,"l":13.3,"n":151,"o":13.31,"t":"2026-10-19T15:55:00Z","v":4267,"vw":13.310833},{"c":13.33,"h":13.335,"l":13.3,"n":155,"o":13.31,"t":"2026-10-19T16:00:00Z","v":7801,"vw":13.318687},{"c":13.33,"h":13.34,"l":13.33,"n":41,"o":13.34,"t":"2026-10-19T16:05:00Z","v":626,"vw":13.334167},{"c":13.38,"h":13.39,"l":13.33,"n":237,"o":13.33,"t":"2026-10-19T16:10:00Z","v":10174,"vw":13.365014},{"c":13.385,"h":13.4,"l":13.375,"n":115,"o":13.38,"t":"2026-10-19T16:15:00Z","v":6470,"vw":13.384701},{"c":13.395,"h":13.395,"l":13.36,"n":149,"o":13.385,"t":"2026-10-19T16:20:00Z","v":5605,"vw":13.378871},{"c":13.415,"h":13.415,"l":13.395,"n":180,"o":13.395,"t":"2026-10-19T16:25:00Z","v":6746,"vw":13.401784},{"c":13.405,"h":13.41,"l":13.4,"n":127,"o":13.41,"t":"2026-10-19T16:30:00Z","v":6686,"vw":13.40227},{"c":13.39,"h":13.4,"l":13.39,"n":99,"o":13.4,"t":"2026-10-19T16:35:00Z","v":4215,"vw":13.399055},{"c":13.395,"h":13.4,"l":13.38,"n":100,"o":13.39,"t":"2026-10-19T16:40:00Z","v":7595,"vw":13.396158},{"c":13.38,"h":13.41,"l":13.38,"n":263,"o":13.4,"t":"2026-10-19T16:45:00Z","v":12923,"vw":13.392055},{"c":13.385,"h":13.395,"l":13.38,"n":167,"o":13.38,"t":"2026-10-19T16:50:00Z","v":7765,"vw":13.384119},{"c":13.374,"h":13.38,"l":13.37,"n":80,"o":13.38,"t":"2026-10-19T16:55:00Z","v":1926,"vw":13.37736},{"c":13.39,"h":13.39,"l":13.37,"n":186,"o":13.375,"t":"2026-10-19T17:00:00Z","v":9558,"vw":13.37889},{"c":13.37,"h":13.39,"l":13.37,"n":127,"o":13.39,"t":"2026-10-19T17:05:00Z","v":5317,"vw":13.378681},{"c":13.39,"h":13.39,"l":13.3699,"n":172,"o":13.3699,"t":"2026-10-19T17:10:00Z","v":6255,"vw":13.384664},{"c":13.405,"h":13.41,"l":13.39,"n":143,"o":13.395,"t":"2026-10-19T17:15:00Z","v":5683,"vw":13.398333},{"c":13.415,"h":13.415,"l":13.4089,"n":109,"o":13.41,"t":"2026-10-19T17:20:00Z","v":2989,"vw":13.410125},{"c":13.425,"h":13.425,"l":13.415,"n":92,"o":13.415,"t":"2026-10-19T17:25:00Z","v":3790,"vw":13.419503},{"c":13.405,"h":13.425,"l":13.405,"n":143,"o":13.425,"t":"2026-10-19T17:30:00Z","v":4791,"vw":13.414614},{"c":13.42,"h":13.42,"l":13.395,"n":160,"o":13.395,"t":"2026-10-19T17:35:00Z","v":5891,"vw":13.40497},{"c":13.44,"h":13.44,"l":13.42,"n":213,"o":13.42,"t":"2026-10-19T17:40:00Z","v":10330,"vw":13.425809},{"c":13.42,"h":13.43,"l":13.42,"n":90,"o":13.43,"t":"2026-10-19T17:45:00Z","v":2099,"vw":13.421955},{"c":13.43,"h":13.435,"l":13.42,"n":178,"o":13.42,"t":"2026-10-19T17:50:00Z","v":6535,"vw":13.429435},{"c":13.445,"h":13.455,"l":13.44,"n":147,"o":13.44,"t":"2026-10-19T17:55:00Z","v":5296,"vw":13.446076},{"c":13.53,"h":13.53,"l":13.445,"n":316,"o":13.445,"t":"2026-10-19T18:00:00Z","v":20735,"vw":13.484059},{"c":13.435,"h":13.53,"l":13.435,"n":200,"o":13.53,"t":"2026-10-19T18:05:00Z","v":12378,"vw":13.504236},{"c":13.445,"h":13.45,"l":13.42,"n":142,"o":13.435,"t":"2026-10-19T18:10:00Z","v":9156,"vw":13.435112},{"c":13.455,"h":13.455,"l":13.445,"n":100,"o":13.45,"t":"2026-10-19T18:15:00Z","v":7951,"vw":13.44946},{"c":13.455,"h":13.465,"l":13.455,"n":130,"o":13.455,"t":"2026-10-19T18:20:00Z","v":4976,"vw":13.459349},{"c":13.455,"h":13.46,"l":13.445,"n":165,"o":13.455,"t":"2026-10-19T18:25:00Z","v":7070,"vw":13.451577},{"c":13.46,"h":13.46,"l":13.45,"n":148,"o":13.455,"t":"2026-10-19T18:30:00Z","v":4323,"vw":13.456797},{"c":13.465,"h":13.47,"l":13.455,"n":139,"o":13.455,"t":"2026-10-19T18:35:00Z","v":3822,"vw":13.46226},{"c":13.465,"h":13.465,"l":13.465,"n":66,"o":13.465,"t":"2026-10-19T18:40:00Z","v":1528,"vw":13.465},{"c":13.475,"h":13.475,"l":13.465,"n":208,"o":13.465,"t":"2026-10-19T18:45:00Z","v":6880,"vw":13.47331},{"c":13.46,"h":13.485,"l":13.455,"n":414,"o":13.48,"t":"2026-10-19T18:50:00Z","v":28898,"vw":13.469694},{"c":13.455,"h":13.47,"l":13.455,"n":113,"o":13.47,"t":"2026-10-19T18:55:00Z","v":6216,"vw":13.46929},{"c":13.475,"h":13.48,"l":13.455,"n":135,"o":13.455,"t":"2026-10-19T19:00:00Z","v":5633,"vw":13.468937},{"c":13.47,"h":13.48,"l":13.47,"n":149,"o":13.475,"t":"2026-10-19T19:05:00Z","v":5107,"vw":13.471828},{"c":13.445,"h":13.465,"l":13.44,"n":191,"o":13.465,"t":"2026-10-19T19:10:00Z","v":5567,"vw":13.455668},{"c":13.44,"h":13.46,"l":13.44,"n":296,"o":13.445,"t":"2026-10-19T19:15:00Z","v":16051,"vw":13.448884},{"c":13.43,"h":13.445,"l":13.425,"n":214,"o":13.445,"t":"2026-10-19T19:20:00Z","v":9629,"vw":13.435867},{"c":13.425,"h":13.435,"l":13.425,"n":103,"o":13.435,"t":"2026-10-19T19:25:00Z","v":4463,"vw":13.426923},{"c":13.43,"h":13.44,"l":13.42,"n":399,"o":13.4285,"t":"2026-10-19T19:30:00Z","v":19763,"vw":13.432638},{"c":13.44,"h":13.46,"l":13.395,"n":497,"o":13.425,"t":"2026-10-19T19:35:00Z","v":34325,"vw":13.432763},{"c":13.475,"h":13.485,"l":13.44,"n":393,"o":13.445,"t":"2026-10-19T19:40:00Z","v":22819,"vw":13.457654},{"c":13.46,"h":13.485,"l":13.45,"n":385,"o":13.475,"t":"2026-10-19T19:45:00Z","v":21736,"vw":13.471739},{"c":13.5,"h":13.515,"l":13.44,"n":828,"o":13.45,"t":"2026-10-19T19:50:00Z","v":39211,"vw":13.469338},{"c":13.54,"h":13.545,"l":13.485,"n":2097,"o":13.51,"t":"2026-10-19T19:55:00Z","v":154069,"vw":13.522734},{"c":13.49,"h":13.53,"l":13.49,"n":37,"o":13.53,"t":"2026-10-19T20:00:00Z","v":148301,"vw":13.529152},{"c":13.23,"h":13.45,"l":13.23,"n":4,"o":13.45,"t":"2026-10-20T11:10:00Z","v":1002,"vw":13.252},{"c":12.7497,"h":12.7497,"l":12.7497,"n":1,"o":12.7497,"t":"2026-10-20T11:40:00Z","v":111,"vw":12.7497},{"c":13.65,"h":13.65,"l":13.65,"n":4,"o":13.65,"t":"2026-10-20T12:35:00Z","v":162,"vw":13.65},{"c":13.65,"h":13.65,"l":13.65,"n":2,"o":13.65,"t":"2026-10-20T13:15:00Z","v":501,"vw":13.65},{"c":13.855,"h":13.9,"l":13.35,"n":240,"o":13.56,"t":"2026-10-20T13:30:00Z","v":25350,"vw":13.728583},{"c":13.94,"h":13.94,"l":13.76,"n":306,"o":13.9,"t":"2026-10-20T13:35:00Z","v":17338,"vw":13.866416},{"c":13.96,"h":13.97,"l":13.89,"n":116,"o":13.935,"t":"2026-10-20T13:40:00Z","v":6348,"vw":13.940557},{"c":14.1,"h":14.1,"l":13.95,"n":241,"o":13.99,"t":"2026-10-20T13:45:00Z","v":17888,"vw":14.026969},{"c":14.11,"h":14.228,"l":14.11,"n":389,"o":14.11,"t":"2026-10-20T13:50:00Z","v":24017,"vw":14.168939},{"c":14.165,"h":14.165,"l":14.095,"n":264,"o":14.11,"t":"2026-10-20T13:55:00Z","v":17895,"vw":14.125338},{"c":14.01,"h":14.16,"l":14.01,"n":287,"o":14.16,"t":"2026-10-20T14:00:00Z","v":17271,"vw":14.091091},{"c":14.05,"h":14.05,"l":13.97,"n":206,"o":14.01,"t":"2026-10-20T14:05:00Z","v":9439,"vw":14.005773},{"c":13.965,"h":14.09,"l":13.95,"n":224,"o":14.055,"t":"2026-10-20T14:10:00Z","v":10251,"vw":14.029965},{"c":13.92,"h":13.965,"l":13.9,"n":166,"o":13.965,"t":"2026-10-20T14:15:00Z","v":9631,"vw":13.932817},{"c":13.98,"h":13.98,"l":13.93,"n":194,"o":13.93,"t":"2026-10-20T14:20:00Z","v":7411,"vw":13.947426},{"c":13.92,"h":13.94,"l":13.91,"n":132,"o":13.94,"t":"2026-10-20T14:25:00Z","v":3849,"vw":13.922679},{"c":13.91,"h":13.92,"l":13.87,"n":169,"o":13.9,"t":"2026-10-20T14:30:00Z","v":5409,"vw":13.89544},{"c":13.91,"h":13.94,"l":13.9,"n":157,"o":13.93,"t":"2026-10-20T14:35:00Z","v":7694,"vw":13.917811},{"c":13.845,"h":13.915,"l":13.845,"n":238,"o":13.91,"t":"2026-10-20T14:40:00Z","v":10904,"vw":13.89922},{"c":13.87,"h":13.87,"l":13.815,"n":153,"o":13.83,"t":"2026-10-20T14:45:00Z","v":5352,"vw":13.842894},{"c":13.98,"h":13.98,"l":13.87,"n":332,"o":13.88,"t":"2026-10-20T14:50:00Z","v":14286,"vw":13.932678},{"c":13.98,"h":14.01,"l":13.965,"n":245,"o":13.98,"t":"2026-10-20T14:55:00Z","v":10866,"vw":13.989011},{"c":13.985,"h":14.01,"l":13.97,"n":159,"o":13.98,"t":"2026-10-20T15:00:00Z","v":6657,"vw":13.989558},{"c":14.04,"h":14.045,"l":13.96,"n":194,"o":13.98,"t":"2026-10-20T15:05:00Z","v":9478,"vw":14.002871},{"c":13.99,"h":14.035,"l":13.95,"n":281,"o":14.035,"t":"2026-10-20T15:10:00Z","v":20765,"vw":13.974877},{"c":13.97,"h":14.005,"l":13.97,"n":247,"o":13.985,"t":"2026-10-20T15:15:00Z","v":13275,"vw":13.985849},{"c":13.945,"h":13.975,"l":13.945,"n":247,"o":13.965,"t":"2026-10-20T15:20:00Z","v":15117,"vw":13.957389},{"c":13.97,"h":13.97,"l":13.935,"n":192,"o":13.945,"t":"2026-10-20T15:25:00Z","v":8117,"vw":13.947506},{"c":13.97,"h":13.975,"l":13.96,"n":202,"o":13.97,"t":"2026-10-20T15:30:00Z","v":6531,"vw":13.966973},{"c":14.005,"h":14.01,"l":13.975,"n":189,"o":13.975,"t":"2026-10-20T15:35:00Z","v":7778,"vw":13.994181},{"c":14.02,"h":14.035,"l":14.005,"n":268,"o":14.005,"t":"2026-10-20T15:40:00Z","v":9106,"vw":14.023334},{"c":14.01,"h":14.02,"l":14.01,"n":103,"o":14.01,"t":"2026-10-20T15:45:00Z","v":3282,"vw":14.011675},{"c":14.025,"h":14.03,"l":14.005,"n":180,"o":14.01,"t":"2026-10-20T15:50:00Z","v":6992,"vw":14.017407},{"c":14.01,"h":14.025,"l":14.01,"n":132,"o":14.025,"t":"2026-10-20T15:55:00Z","v":5522,"vw":14.01991},{"c":13.995,"h":14.03,"l":13.995,"n":195,"o":14.015,"t":"2026-10-20T16:00:00Z","v":6913,"vw":14.017474},{"c":14.02,"h":14.025,"l":14,"n":141,"o":14,"t":"2026-10-20T16:05:00Z","v":6458,"vw":14.011591},{"c":14.025,"h":14.025,"l":14,"n":142,"o":14.01,"t":"2026-10-20T16:10:00Z","v":5218,"vw":14.012513},{"c":14.035,"h":14.04,"l":14.025,"n":159,"o":14.025,"t":"2026-10-20T16:15:00Z","v":6512,"vw":14.033289},{"c":14.03,"h":14.05,"l":14.03,"n":231,"o":14.04,"t":"2026-10-20T16:20:00Z","v":8052,"vw":14.042538},{"c":14.08,"h":14.08,"l":14.04,"n":192,"o":14.04,"t":"2026-10-20T16:25:00Z","v":8164,"vw":14.061374},{"c":14.065,"h":14.07,"l":14.06,"n":66,"o":14.07,"t":"2026-10-20T16:30:00Z","v":2070,"vw":14.066107},{"c":14.085,"h":14.085,"l":14.065,"n":180,"o":14.065,"t":"2026-10-20T16:35:00Z","v":12919,"vw":14.077676},{"c":14.08,"h":14.1,"l":14.08,"n":177,"o":14.085,"t":"2026-10-20T16:40:00Z","v":5794,"vw":14.089823},{"c":14.075,"h":14.09,"l":14.065,"n":196,"o":14.085,"t":"2026-10-20T16:45:00Z","v":9094,"vw":14.078256},{"c":14.095,"h":14.095,"l":14.08,"n":152,"o":14.08,"t":"2026-10-20T16:50:00Z","v":7232,"vw":14.087822},{"c":14.115,"h":14.115,"l":14.095,"n":91,"o":14.095,"t":"2026-10-20T16:55:00Z","v":4058,"vw":14.104473},{"c":14.105,"h":14.12,"l":14.105,"n":247,"o":14.115,"t":"2026-10-20T17:00:00Z","v":11109,"vw":14.111338},{"c":14.11,"h":14.115,"l":14.11,"n":120,"o":14.11,"t":"2026-10-20T17:05:00Z","v":4652,"vw":14.111234},{"c":14.135,"h":14.135,"l":14.115,"n":224,"o":14.115,"t":"2026-10-20T17:10:00Z","v":13321,"vw":14.12241},{"c":14.145,"h":14.145,"l":14.13,"n":141,"o":14.135,"t":"2026-10-20T17:15:00Z","v":5118,"vw":14.13896},{"c":14.165,"h":14.165,"l":14.145,"n":151,"o":14.145,"t":"2026-10-20T17:20:00Z","v":6596,"vw":14.152269},{"c":14.165,"h":14.165,"l":14.155,"n":127,"o":14.165,"t":"2026-10-20T17:25:00Z","v":7535,"vw":14.158061},{"c":14.175,"h":14.195,"l":14.165,"n":156,"o":14.165,"t":"2026-10-20T17:30:00Z","v":8659,"vw":14.179008},{"c":14.185,"h":14.185,"l":14.17,"n":89,"o":14.18,"t":"2026-10-20T17:35:00Z","v":4951,"vw":14.181419},{"c":14.225,"h":14.23,"l":14.18,"n":268,"o":14.185,"t":"2026-10-20T17:40:00Z","v":18047,"vw":14.20472},{"c":14.275,"h":14.315,"l":14.22,"n":530,"o":14.225,"t":"2026-10-20T17:45:00Z","v":41831,"vw":14.267261},{"c":14.28,"h":14.35,"l":14.255,"n":556,"o":14.275,"t":"2026-10-20T17:50:00Z","v":44243,"vw":14.298411},{"c":14.285,"h":14.305,"l":14.275,"n":193,"o":14.275,"t":"2026-10-20T17:55:00Z","v":13448,"vw":14.292214},{"c":14.325,"h":14.325,"l":14.285,"n":162,"o":14.285,"t":"2026-10-20T18:00:00Z","v":6727,"vw":14.304253},{"c":14.33,"h":14.34,"l":14.325,"n":84,"o":14.325,"t":"2026-10-20T18:05:00Z","v":5242,"vw":14.33085},{"c":14.365,"h":14.38,"l":14.305,"n":404,"o":14.33,"t":"2026-10-20T18:10:00Z","v":84608,"vw":14.335296},{"c":14.365,"h":14.37,"l":14.36,"n":77,"o":14.365,"t":"2026-10-20T18:15:00Z","v":4696,"vw":14.364014},{"c":14.38,"h":14.405,"l":14.34,"n":493,"o":14.37,"t":"2026-10-20T18:20:00Z","v":44146,"vw":14.371777},{"c":14.39,"h":14.415,"l":14.38,"n":212,"o":14.38,"t":"2026-10-20T18:25:00Z","v":9870,"vw":14.397057},{"c":14.365,"h":14.3889,"l":14.365,"n":161,"o":14.385,"t":"2026-10-20T18:30:00Z","v":9036,"vw":14.37473},{"c":14.325,"h":14.365,"l":14.325,"n":249,"o":14.36,"t":"2026-10-20T18:35:00Z","v":15942,"vw":14.350378},{"c":14.34,"h":14.36,"l":14.32,"n":244,"o":14.32,"t":"2026-10-20T18:40:00Z","v":12389,"vw":14.337009},{"c":14.35,"h":14.36,"l":14.34,"n":128,"o":14.34,"t":"2026-10-20T18:45:00Z","v":9893,"vw":14.347765},{"c":14.31,"h":14.37,"l":14.295,"n":350,"o":14.35,"t":"2026-10-20T18:50:00Z","v":41435,"vw":14.348854},{"c":14.31,"h":14.32,"l":14.265,"n":267,"o":14.3,"t":"2026-10-20T18:55:00Z","v":15098,"vw":14.288776},{"c":14.32,"h":14.35,"l":14.305,"n":271,"o":14.31,"t":"2026-10-20T19:00:00Z","v":22093,"vw":14.328065},{"c":14.335,"h":14.335,"l":14.305,"n":240,"o":14.32,"t":"2026-10-20T19:05:00Z","v":17725,"vw":14.323983},{"c":14.255,"h":14.34,"l":14.25,"n":570,"o":14.34,"t":"2026-10-20T19:10:00Z","v":38547,"vw":14.286974},{"c":14.34,"h":14.34,"l":14.255,"n":318,"o":14.255,"t":"2026-10-20T19:15:00Z","v":22303,"vw":14.297341},{"c":14.31,"h":14.34,"l":14.27,"n":904,"o":14.34,"t":"2026-10-20T19:20:00Z","v":89790,"vw":14.296618},{"c":14.315,"h":14.32,"l":14.3,"n":325,"o":14.315,"t":"2026-10-20T19:25:00Z","v":24768,"vw":14.309783},{"c":14.395,"h":14.41,"l":14.315,"n":681,"o":14.315,"t":"2026-10-20T19:30:00Z","v":63609,"vw":14.376174},{"c":14.375,"h":14.395,"l":14.355,"n":345,"o":14.395,"t":"2026-10-20T19:35:00Z","v":23123,"vw":14.373468},{"c":14.375,"h":14.385,"l":14.345,"n":935,"o":14.37,"t":"2026-10-20T19:40:00Z","v":88219,"vw":14.363656},{"c":14.3,"h":14.375,"l":14.3,"n":1103,"o":14.375,"t":"2026-10-20T19:45:00Z","v":236776,"vw":14.334441},{"c":14.26,"h":14.31,"l":14.25,"n":1223,"o":14.295,"t":"2026-10-20T19:50:00Z","v":115503,"vw":14.28882},{"c":14.32,"h":14.33,"l":14.2,"n":3444,"o":14.25,"t":"2026-10-20T19:55:00Z","v":381194,"vw":14.260838},{"c":14.32,"h":14.32,"l":14.32,"n":50,"o":14.32,"t":"2026-10-20T20:00:00Z","v":382938,"vw":14.32},{"c":14.32,"h":14.32,"l":14.32,"n":13,"o":14.32,"t":"2026-10-20T23:35:00Z","v":7000,"vw":14.32},{"c":14.22,"h":14.22,"l":14.22,"n":10,"o":14.22,"t":"2026-10-21T11:20:00Z","v":181,"vw":14.22},{"c":14.22,"h":14.22,"l":14.22,"n":1,"o":14.22,"t":"2026-10-21T11:35:00Z","v":250,"vw":14.22},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-21T13:20:00Z","v":287,"vw":14.3},{"c":14.26,"h":14.26,"l":14.25,"n":2,"o":14.25,"t":"2026-10-21T13:25:00Z","v":200,"vw":14.255},{"c":14.27,"h":14.29,"l":14.17,"n":74,"o":14.245,"t":"2026-10-21T13:30:00Z","v":15770,"vw":14.243817},{"c":14.41,"h":14.44,"l":14.265,"n":234,"o":14.28,"t":"2026-10-21T13:35:00Z","v":10505,"vw":14.346893},{"c":14.49,"h":14.55,"l":14.42,"n":253,"o":14.46,"t":"2026-10-21T13:40:00Z","v":21395,"vw":14.469415},{"c":14.5199,"h":14.54,"l":14.48,"n":167,"o":14.495,"t":"2026-10-21T13:45:00Z","v":8922,"vw":14.509473},{"c":14.54,"h":14.57,"l":14.52,"n":161,"o":14.52,"t":"2026-10-21T13:50:00Z","v":9810,"vw":14.548295},{"c":14.455,"h":14.565,"l":14.455,"n":163,"o":14.56,"t":"2026-10-21T13:55:00Z","v":6658,"vw":14.52155},{"c":14.44,"h":14.5,"l":14.38,"n":383,"o":14.47,"t":"2026-10-21T14:00:00Z","v":18111,"vw":14.449813},{"c":14.44,"h":14.44,"l":14.39,"n":244,"o":14.44,"t":"2026-10-21T14:05:00Z","v":9814,"vw":14.413141},{"c":14.525,"h":14.54,"l":14.45,"n":293,"o":14.45,"t":"2026-10-21T14:10:00Z","v":15857,"vw":14.495194},{"c":14.55,"h":14.575,"l":14.53,"n":281,"o":14.54,"t":"2026-10-21T14:15:00Z","v":16430,"vw":14.551493},{"c":14.62,"h":14.63,"l":14.56,"n":250,"o":14.56,"t":"2026-10-21T14:20:00Z","v":11436,"vw":14.603223},{"c":14.65,"h":14.655,"l":14.62,"n":270,"o":14.63,"t":"2026-10-21T14:25:00Z","v":13852,"vw":14.636269},{"c":14.73,"h":14.74,"l":14.635,"n":534,"o":14.65,"t":"2026-10-21T14:30:00Z","v":35263,"vw":14.689939},{"c":14.735,"h":14.75,"l":14.7,"n":554,"o":14.73,"t":"2026-10-21T14:35:00Z","v":60280,"vw":14.713336},{"c":14.79,"h":14.795,"l":14.735,"n":297,"o":14.735,"t":"2026-10-21T14:40:00Z","v":20416,"vw":14.776254},{"c":14.8,"h":14.85,"l":14.775,"n":325,"o":14.8,"t":"2026-10-21T14:45:00Z","v":27180,"vw":14.806199},{"c":14.78,"h":14.835,"l":14.77,"n":285,"o":14.8,"t":"2026-10-21T14:50:00Z","v":14229,"vw":14.812454},{"c":14.79,"h":14.795,"l":14.78,"n":185,"o":14.79,"t":"2026-10-21T14:55:00Z","v":7930,"vw":14.785912},{"c":14.79,"h":14.805,"l":14.785,"n":172,"o":14.785,"t":"2026-10-21T15:00:00Z","v":6866,"vw":14.793935},{"c":14.76,"h":14.78,"l":14.75,"n":190,"o":14.78,"t":"2026-10-21T15:05:00Z","v":8479,"vw":14.758632},{"c":14.775,"h":14.785,"l":14.73,"n":335,"o":14.77,"t":"2026-10-21T15:10:00Z","v":15472,"vw":14.767505},{"c":14.765,"h":14.775,"l":14.7588,"n":188,"o":14.77,"t":"2026-10-21T15:15:00Z","v":6120,"vw":14.764643},{"c":14.78,"h":14.8046,"l":14.78,"n":126,"o":14.78,"t":"2026-10-21T15:20:00Z","v":5869,"vw":14.785437},{"c":14.8,"h":14.81,"l":14.78,"n":141,"o":14.78,"t":"2026-10-21T15:25:00Z","v":3379,"vw":14.794647},{"c":14.765,"h":14.8,"l":14.76,"n":214,"o":14.8,"t":"2026-10-21T15:30:00Z","v":9489,"vw":14.772121},{"c":14.75,"h":14.8,"l":14.74,"n":431,"o":14.765,"t":"2026-10-21T15:35:00Z","v":24267,"vw":14.778996},{"c":14.77,"h":14.775,"l":14.75,"n":180,"o":14.75,"t":"2026-10-21T15:40:00Z","v":9524,"vw":14.762858},{"c":14.81,"h":14.81,"l":14.775,"n":165,"o":14.775,"t":"2026-10-21T15:45:00Z","v":6823,"vw":14.783228},{"c":14.785,"h":14.81,"l":14.785,"n":137,"o":14.81,"t":"2026-10-21T15:50:00Z","v":4462,"vw":14.79944},{"c":14.77,"h":14.785,"l":14.76,"n":200,"o":14.771,"t":"2026-10-21T15:55:00Z","v":5636,"vw":14.774706},{"c":14.75,"h":14.77,"l":14.75,"n":232,"o":14.77,"t":"2026-10-21T16:00:00Z","v":13304,"vw":14.760811},{"c":14.77,"h":14.77,"l":14.75,"n":158,"o":14.75,"t":"2026-10-21T16:05:00Z","v":5245,"vw":14.75717},{"c":14.805,"h":14.805,"l":14.77,"n":179,"o":14.77,"t":"2026-10-21T16:10:00Z","v":6359,"vw":14.786792},{"c":14.765,"h":14.8,"l":14.76,"n":146,"o":14.8,"t":"2026-10-21T16:15:00Z","v":6098,"vw":14.777681},{"c":14.77,"h":14.775,"l":14.75,"n":228,"o":14.765,"t":"2026-10-21T16:20:00Z","v":8008,"vw":14.764853},{"c":14.77,"h":14.78,"l":14.76,"n":57,"o":14.77,"t":"2026-10-21T16:25:00Z","v":1427,"vw":14.771106},{"c":14.79,"h":14.7988,"l":14.77,"n":204,"o":14.77,"t":"2026-10-21T16:30:00Z","v":10783,"vw":14.778978},{"c":14.76,"h":14.79,"l":14.76,"n":231,"o":14.79,"t":"2026-10-21T16:35:00Z","v":10549,"vw":14.775059},{"c":14.725,"h":14.785,"l":14.72,"n":422,"o":14.77,"t":"2026-10-21T16:40:00Z","v":30543,"vw":14.75259},{"c":14.72,"h":14.76,"l":14.72,"n":322,"o":14.725,"t":"2026-10-21T16:45:00Z","v":17490,"vw":14.745506},{"c":14.705,"h":14.74,"l":14.705,"n":204,"o":14.73,"t":"2026-10-21T16:50:00Z","v":7296,"vw":14.718612},{"c":14.7,"h":14.725,"l":14.7,"n":297,"o":14.7,"t":"2026-10-21T16:55:00Z","v":16561,"vw":14.705275},{"c":14.65,"h":14.705,"l":14.65,"n":380,"o":14.705,"t":"2026-10-21T17:00:00Z","v":21143,"vw":14.690082},{"c":14.63,"h":14.65,"l":14.63,"n":149,"o":14.65,"t":"2026-10-21T17:05:00Z","v":4951,"vw":14.644998},{"c":14.63,"h":14.64,"l":14.615,"n":276,"o":14.63,"t":"2026-10-21T17:10:00Z","v":17991,"vw":14.62808},{"c":14.635,"h":14.645,"l":14.63,"n":155,"o":14.64,"t":"2026-10-21T17:15:00Z","v":7322,"vw":14.641224},{"c":14.6,"h":14.6491,"l":14.6,"n":258,"o":14.64,"t":"2026-10-21T17:20:00Z","v":15972,"vw":14.621271},{"c":14.59,"h":14.605,"l":14.59,"n":157,"o":14.595,"t":"2026-10-21T17:25:00Z","v":6653,"vw":14.596758},{"c":14.6,"h":14.6,"l":14.5848,"n":136,"o":14.5848,"t":"2026-10-21T17:30:00Z","v":5664,"vw":14.591039},{"c":14.605,"h":14.61,"l":14.595,"n":190,"o":14.6,"t":"2026-10-21T17:35:00Z","v":8813,"vw":14.601029},{"c":14.595,"h":14.605,"l":14.595,"n":93,"o":14.605,"t":"2026-10-21T17:40:00Z","v":4216,"vw":14.597241},{"c":14.58,"h":14.6,"l":14.575,"n":370,"o":14.595,"t":"2026-10-21T17:45:00Z","v":28038,"vw":14.592642},{"c":14.585,"h":14.61,"l":14.575,"n":330,"o":14.585,"t":"2026-10-21T17:50:00Z","v":21895,"vw":14.59007},{"c":14.545,"h":14.59,"l":14.545,"n":134,"o":14.585,"t":"2026-10-21T17:55:00Z","v":6335,"vw":14.565361},{"c":14.56,"h":14.565,"l":14.55,"n":166,"o":14.55,"t":"2026-10-21T18:00:00Z","v":6602,"vw":14.55908},{"c":14.56,"h":14.565,"l":14.55,"n":98,"o":14.56,"t":"2026-10-21T18:05:00Z","v":3505,"vw":14.558637},{"c":14.58,"h":14.59,"l":14.565,"n":128,"o":14.565,"t":"2026-10-21T18:10:00Z","v":7232,"vw":14.577931},{"c":14.57,"h":14.585,"l":14.57,"n":103,"o":14.58,"t":"2026-10-21T18:15:00Z","v":4501,"vw":14.576437},{"c":14.57,"h":14.595,"l":14.565,"n":221,"o":14.57,"t":"2026-10-21T18:20:00Z","v":13461,"vw":14.578636},{"c":14.595,"h":14.595,"l":14.56,"n":160,"o":14.565,"t":"2026-10-21T18:25:00Z","v":6162,"vw":14.574434},{"c":14.635,"h":14.635,"l":14.595,"n":203,"o":14.595,"t":"2026-10-21T18:30:00Z","v":8654,"vw":14.618333},{"c":14.5911,"h":14.65,"l":14.59,"n":207,"o":14.635,"t":"2026-10-21T18:35:00Z","v":7978,"vw":14.625775},{"c":14.62,"h":14.62,"l":14.58,"n":231,"o":14.595,"t":"2026-10-21T18:40:00Z","v":11295,"vw":14.601109},{"c":14.615,"h":14.625,"l":14.615,"n":214,"o":14.62,"t":"2026-10-21T18:45:00Z","v":11886,"vw":14.61946},{"c":14.64,"h":14.64,"l":14.545,"n":492,"o":14.615,"t":"2026-10-21T18:50:00Z","v":30975,"vw":14.586173},{"c":14.58,"h":14.65,"l":14.58,"n":309,"o":14.65,"t":"2026-10-21T18:55:00Z","v":21824,"vw":14.602464},{"c":14.535,"h":14.565,"l":14.535,"n":232,"o":14.565,"t":"2026-10-21T19:00:00Z","v":8376,"vw":14.547948},{"c":14.565,"h":14.565,"l":14.525,"n":352,"o":14.535,"t":"2026-10-21T19:05:00Z","v":24729,"vw":14.543795},{"c":14.54,"h":14.56,"l":14.535,"n":250,"o":14.56,"t":"2026-10-21T19:10:00Z","v":11659,"vw":14.545936},{"c":14.56,"h":14.57,"l":14.535,"n":198,"o":14.535,"t":"2026-10-21T19:15:00Z","v":10316,"vw":14.55438},{"c":14.57,"h":14.59,"l":14.565,"n":289,"o":14.58,"t":"2026-10-21T19:20:00Z","v":13477,"vw":14.578346},{"c":14.58,"h":14.585,"l":14.575,"n":203,"o":14.575,"t":"2026-10-21T19:25:00Z","v":8269,"vw":14.5805},{"c":14.66,"h":14.66,"l":14.565,"n":434,"o":14.58,"t":"2026-10-21T19:30:00Z","v":21792,"vw":14.611957},{"c":14.67,"h":14.68,"l":14.65,"n":300,"o":14.66,"t":"2026-10-21T19:35:00Z","v":17687,"vw":14.661424},{"c":14.655,"h":14.685,"l":14.65,"n":498,"o":14.665,"t":"2026-10-21T19:40:00Z","v":27412,"vw":14.661953},{"c":14.685,"h":14.7,"l":14.66,"n":467,"o":14.66,"t":"2026-10-21T19:45:00Z","v":29542,"vw":14.67864},{"c":14.72,"h":14.75,"l":14.69,"n":1116,"o":14.69,"t":"2026-10-21T19:50:00Z","v":199917,"vw":14.705657},{"c":14.675,"h":14.72,"l":14.665,"n":2282,"o":14.71,"t":"2026-10-21T19:55:00Z","v":210196,"vw":14.691607},{"c":14.67,"h":14.67,"l":14.67,"n":26,"o":14.67,"t":"2026-10-21T20:00:00Z","v":228159,"vw":14.67},{"c":14.6397,"h":14.6397,"l":14.6,"n":4,"o":14.6,"t":"2026-10-21T21:45:00Z","v":604,"vw":14.61985},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-10-21T22:50:00Z","v":1500,"vw":14.37},{"c":14.74,"h":14.74,"l":14.67,"n":4,"o":14.67,"t":"2026-10-22T11:05:00Z","v":700,"vw":14.68},{"c":14.836,"h":14.87,"l":14.8,"n":6,"o":14.8,"t":"2026-10-22T12:50:00Z","v":617,"vw":14.830129},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-22T13:20:00Z","v":2188,"vw":14.75},{"c":14.924,"h":14.98,"l":14.874,"n":69,"o":14.93,"t":"2026-10-22T13:30:00Z","v":19428,"vw":14.931309},{"c":14.86,"h":14.95,"l":14.835,"n":107,"o":14.9,"t":"2026-10-22T13:35:00Z","v":8372,"vw":14.892085},{"c":14.97,"h":15.08,"l":14.86,"n":274,"o":14.86,"t":"2026-10-22T13:40:00Z","v":26969,"vw":15.002717},{"c":14.93,"h":14.99,"l":14.884,"n":203,"o":14.94,"t":"2026-10-22T13:45:00Z","v":9793,"vw":14.931365},{"c":14.92,"h":14.92,"l":14.85,"n":195,"o":14.92,"t":"2026-10-22T13:50:00Z","v":10242,"vw":14.889277},{"c":14.965,"h":14.965,"l":14.909,"n":183,"o":14.91,"t":"2026-10-22T13:55:00Z","v":9977,"vw":14.928931},{"c":14.92,"h":14.955,"l":14.91,"n":186,"o":14.95,"t":"2026-10-22T14:00:00Z","v":7594,"vw":14.932717},{"c":14.93,"h":14.95,"l":14.895,"n":147,"o":14.93,"t":"2026-10-22T14:05:00Z","v":5516,"vw":14.924633},{"c":14.94,"h":14.96,"l":14.93,"n":272,"o":14.93,"t":"2026-10-22T14:10:00Z","v":11109,"vw":14.937858},{"c":14.95,"h":14.97,"l":14.93,"n":222,"o":14.945,"t":"2026-10-22T14:15:00Z","v":8730,"vw":14.954047},{"c":14.93,"h":14.97,"l":14.9,"n":221,"o":14.96,"t":"2026-10-22T14:20:00Z","v":8374,"vw":14.934007},{"c":14.945,"h":14.98,"l":14.925,"n":232,"o":14.94,"t":"2026-10-22T14:25:00Z","v":8794,"vw":14.94838},{"c":14.955,"h":15.03,"l":14.935,"n":522,"o":14.95,"t":"2026-10-22T14:30:00Z","v":25268,"vw":14.988147},{"c":14.98,"h":14.985,"l":14.9,"n":301,"o":14.955,"t":"2026-10-22T14:35:00Z","v":16653,"vw":14.91727},{"c":15.03,"h":15.03,"l":14.975,"n":253,"o":14.975,"t":"2026-10-22T14:40:00Z","v":6851,"vw":15.012674},{"c":15.105,"h":15.11,"l":15,"n":504,"o":15.04,"t":"2026-10-22T14:45:00Z","v":39162,"vw":15.036147},{"c":15.16,"h":15.16,"l":15.08,"n":273,"o":15.12,"t":"2026-10-22T14:50:00Z","v":9771,"vw":15.114458},{"c":15.22,"h":15.225,"l":15.17,"n":260,"o":15.18,"t":"2026-10-22T14:55:00Z","v":9157,"vw":15.19783},{"c":15.195,"h":15.23,"l":15.185,"n":403,"o":15.23,"t":"2026-10-22T15:00:00Z","v":23695,"vw":15.206723},{"c":15.18,"h":15.2,"l":15.16,"n":254,"o":15.2,"t":"2026-10-22T15:05:00Z","v":10486,"vw":15.179584},{"c":15.155,"h":15.2,"l":15.115,"n":388,"o":15.19,"t":"2026-10-22T15:10:00Z","v":17398,"vw":15.164453},{"c":15.155,"h":15.17,"l":15.13,"n":307,"o":15.14,"t":"2026-10-22T15:15:00Z","v":10743,"vw":15.149856},{"c":15.19,"h":15.19,"l":15.1275,"n":258,"o":15.165,"t":"2026-10-22T15:20:00Z","v":9773,"vw":15.149752},{"c":15.285,"h":15.285,"l":15.2,"n":340,"o":15.2,"t":"2026-10-22T15:25:00Z","v":12754,"vw":15.250846},{"c":15.315,"h":15.33,"l":15.28,"n":375,"o":15.29,"t":"2026-10-22T15:30:00Z","v":20479,"vw":15.320068},{"c":15.285,"h":15.33,"l":15.285,"n":310,"o":15.315,"t":"2026-10-22T15:35:00Z","v":13115,"vw":15.30737},{"c":15.37,"h":15.37,"l":15.285,"n":374,"o":15.29,"t":"2026-10-22T15:40:00Z","v":23728,"vw":15.320244},{"c":15.41,"h":15.41,"l":15.36,"n":254,"o":15.36,"t":"2026-10-22T15:45:00Z","v":9188,"vw":15.385393},{"c":15.39,"h":15.43,"l":15.39,"n":366,"o":15.42,"t":"2026-10-22T15:50:00Z","v":18211,"vw":15.41998},{"c":15.41,"h":15.52,"l":15.39,"n":947,"o":15.4,"t":"2026-10-22T15:55:00Z","v":172711,"vw":15.424256},{"c":15.39,"h":15.43,"l":15.37,"n":354,"o":15.42,"t":"2026-10-22T16:00:00Z","v":16377,"vw":15.394393},{"c":15.42,"h":15.42,"l":15.36,"n":265,"o":15.39,"t":"2026-10-22T16:05:00Z","v":7209,"vw":15.38979},{"c":15.35,"h":15.437,"l":15.34,"n":224,"o":15.43,"t":"2026-10-22T16:10:00Z","v":6515,"vw":15.372079},{"c":15.37,"h":15.39,"l":15.36,"n":210,"o":15.36,"t":"2026-10-22T16:15:00Z","v":6322,"vw":15.380439},{"c":15.38,"h":15.42,"l":15.38,"n":260,"o":15.39,"t":"2026-10-22T16:20:00Z","v":9650,"vw":15.398735},{"c":15.4,"h":15.42,"l":15.395,"n":275,"o":15.395,"t":"2026-10-22T16:25:00Z","v":12903,"vw":15.401275},{"c":15.38,"h":15.4,"l":15.37,"n":297,"o":15.39,"t":"2026-10-22T16:30:00Z","v":11568,"vw":15.384946},{"c":15.39,"h":15.4,"l":15.375,"n":329,"o":15.38,"t":"2026-10-22T16:35:00Z","v":19796,"vw":15.38999},{"c":15.325,"h":15.385,"l":15.325,"n":297,"o":15.385,"t":"2026-10-22T16:40:00Z","v":10214,"vw":15.36023},{"c":15.33,"h":15.345,"l":15.31,"n":296,"o":15.325,"t":"2026-10-22T16:45:00Z","v":10634,"vw":15.330057},{"c":15.33,"h":15.35,"l":15.31,"n":256,"o":15.32,"t":"2026-10-22T16:50:00Z","v":7303,"vw":15.332538},{"c":15.37,"h":15.37,"l":15.34,"n":175,"o":15.34,"t":"2026-10-22T16:55:00Z","v":6402,"vw":15.361578},{"c":15.26,"h":15.38,"l":15.23,"n":273,"o":15.375,"t":"2026-10-22T17:00:00Z","v":11130,"vw":15.316103},{"c":15.255,"h":15.28,"l":15.25,"n":269,"o":15.26,"t":"2026-10-22T17:05:00Z","v":14226,"vw":15.263159},{"c":15.255,"h":15.26,"l":15.23,"n":311,"o":15.25,"t":"2026-10-22T17:10:00Z","v":13656,"vw":15.246972},{"c":15.245,"h":15.275,"l":15.245,"n":196,"o":15.26,"t":"2026-10-22T17:15:00Z","v":6852,"vw":15.256896},{"c":15.2522,"h":15.26,"l":15.245,"n":170,"o":15.25,"t":"2026-10-22T17:20:00Z","v":4778,"vw":15.250795},{"c":15.28,"h":15.28,"l":15.25,"n":224,"o":15.25,"t":"2026-10-22T17:25:00Z","v":8104,"vw":15.262845},{"c":15.33,"h":15.33,"l":15.27,"n":282,"o":15.27,"t":"2026-10-22T17:30:00Z","v":12342,"vw":15.30113},{"c":15.32,"h":15.33,"l":15.31,"n":196,"o":15.33,"t":"2026-10-22T17:35:00Z","v":8536,"vw":15.324603},{"c":15.37,"h":15.37,"l":15.32,"n":192,"o":15.32,"t":"2026-10-22T17:40:00Z","v":6677,"vw":15.339935},{"c":15.35,"h":15.36,"l":15.35,"n":179,"o":15.36,"t":"2026-10-22T17:45:00Z","v":3746,"vw":15.357904},{"c":15.36,"h":15.36,"l":15.33,"n":244,"o":15.355,"t":"2026-10-22T17:50:00Z","v":11467,"vw":15.341279},{"c":15.37,"h":15.385,"l":15.37,"n":175,"o":15.37,"t":"2026-10-22T17:55:00Z","v":5442,"vw":15.376536},{"c":15.33,"h":15.37,"l":15.33,"n":242,"o":15.37,"t":"2026-10-22T18:00:00Z","v":7920,"vw":15.346545},{"c":15.355,"h":15.36,"l":15.33,"n":233,"o":15.33,"t":"2026-10-22T18:05:00Z","v":8573,"vw":15.345655},{"c":15.375,"h":15.395,"l":15.355,"n":275,"o":15.355,"t":"2026-10-22T18:10:00Z","v":11393,"vw":15.37253},{"c":15.4,"h":15.415,"l":15.375,"n":236,"o":15.375,"t":"2026-10-22T18:15:00Z","v":10264,"vw":15.391413},{"c":15.365,"h":15.405,"l":15.365,"n":195,"o":15.4,"t":"2026-10-22T18:20:00Z","v":5057,"vw":15.386},{"c":15.355,"h":15.3798,"l":15.355,"n":271,"o":15.37,"t":"2026-10-22T18:25:00Z","v":9544,"vw":15.365638},{"c":15.3,"h":15.35,"l":15.3,"n":217,"o":15.35,"t":"2026-10-22T18:30:00Z","v":7599,"vw":15.321031},{"c":15.3,"h":15.325,"l":15.3,"n":218,"o":15.3,"t":"2026-10-22T18:35:00Z","v":6515,"vw":15.31385},{"c":15.33,"h":15.33,"l":15.28,"n":240,"o":15.295,"t":"2026-10-22T18:40:00Z","v":8764,"vw":15.303003},{"c":15.3,"h":15.32,"l":15.285,"n":528,"o":15.315,"t":"2026-10-22T18:45:00Z","v":26262,"vw":15.304012},{"c":15.315,"h":15.32,"l":15.31,"n":223,"o":15.31,"t":"2026-10-22T18:50:00Z","v":37542,"vw":15.312174},{"c":15.325,"h":15.325,"l":15.305,"n":279,"o":15.315,"t":"2026-10-22T18:55:00Z","v":10068,"vw":15.318306},{"c":15.305,"h":15.335,"l":15.295,"n":354,"o":15.32,"t":"2026-10-22T19:00:00Z","v":18298,"vw":15.308473},{"c":15.335,"h":15.365,"l":15.305,"n":376,"o":15.31,"t":"2026-10-22T19:05:00Z","v":16313,"vw":15.326588},{"c":15.33,"h":15.335,"l":15.315,"n":235,"o":15.335,"t":"2026-10-22T19:10:00Z","v":10527,"vw":15.326395},{"c":15.365,"h":15.375,"l":15.34,"n":270,"o":15.34,"t":"2026-10-22T19:15:00Z","v":15292,"vw":15.352833},{"c":15.325,"h":15.385,"l":15.32,"n":443,"o":15.365,"t":"2026-10-22T19:20:00Z","v":31676,"vw":15.353735},{"c":15.315,"h":15.35,"l":15.31,"n":380,"o":15.325,"t":"2026-10-22T19:25:00Z","v":22705,"vw":15.328998},{"c":15.25,"h":15.32,"l":15.245,"n":562,"o":15.315,"t":"2026-10-22T19:30:00Z","v":32208,"vw":15.289552},{"c":15.21,"h":15.255,"l":15.21,"n":548,"o":15.25,"t":"2026-10-22T19:35:00Z","v":33117,"vw":15.234777},{"c":15.275,"h":15.275,"l":15.22,"n":546,"o":15.22,"t":"2026-10-22T19:40:00Z","v":34004,"vw":15.243875},{"c":15.305,"h":15.315,"l":15.27,"n":651,"o":15.28,"t":"2026-10-22T19:45:00Z","v":45085,"vw":15.29323},{"c":15.295,"h":15.315,"l":15.275,"n":1231,"o":15.31,"t":"2026-10-22T19:50:00Z","v":79412,"vw":15.295793},{"c":15.35,"h":15.35,"l":15.275,"n":2347,"o":15.29,"t":"2026-10-22T19:55:00Z","v":170681,"vw":15.312157},{"c":15.32,"h":15.345,"l":15.32,"n":42,"o":15.32,"t":"2026-10-22T20:00:00Z","v":303290,"vw":15.320021},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-22T21:35:00Z","v":1400,"vw":14.9}],"history":[{"c":42.91,"h":43.3298,"l":42.64,"n":6975,"o":42.88,"t":"2024-10-21T04:00:00Z","v":541420,"vw":42.919058},{"c":42.11,"h":42.89,"l":42.1,"n":6414,"o":42.78,"t":"2024-10-22T04:00:00Z","v":371693,"vw":42.324813},{"c":41.83,"h":42.65,"l":41.53,"n":10442,"o":42.03,"t":"2024-10-23T04:00:00Z","v":449260,"vw":41.877441},{"c":42.02,"h":42.63,"l":41.77,"n":8883,"o":42.02,"t":"2024-10-24T04:00:00Z","v":297392,"vw":42.083654},{"c":42.07,"h":42.7398,"l":41.572,"n":7883,"o":42.23,"t":"2024-10-25T04:00:00Z","v":348739,"vw":42.098662},{"c":42.46,"h":42.58,"l":41.62,"n":9592,"o":42.43,"t":"2024-10-28T04:00:00Z","v":548237,"vw":42.288667},{"c":42.8,"h":43.24,"l":42.24,"n":8387,"o":42.24,"t":"2024-10-29T04:00:00Z","v":326577,"vw":42.855957},{"c":42.85,"h":43.25,"l":42.53,"n":7843,"o":42.72,"t":"2024-10-30T04:00:00Z","v":358688,"vw":42.911936},{"c":41.51,"h":43.04,"l":41.51,"n":8058,"o":42.8,"t":"2024-10-31T04:00:00Z","v":375780,"vw":41.914762},{"c":42.17,"h":42.19,"l":41.506,"n":7741,"o":41.75,"t":"2024-11-01T04:00:00Z","v":367529,"vw":42.057241},{"c":42.23,"h":43.75,"l":42.0365,"n":15386,"o":43.43,"t":"2024-11-04T05:00:00Z","v":871998,"vw":42.44812},{"c":43.71,"h":43.71,"l":41.9,"n":17424,"o":42.04,"t":"2024-11-05T05:00:00Z","v":1054284,"vw":43.166535},{"c":49.76,"h":49.905,"l":44.56,"n":25470,"o":46.03,"t":"2024-11-06T05:00:00Z","v":1932834,"vw":48.754323},{"c":51.33,"h":51.95,"l":49.17,"n":27626,"o":50.6,"t":"2024-11-07T05:00:00Z","v":1943353,"vw":51.253085},{"c":51.99,"h":52.93,"l":51.37,"n":21321,"o":51.5,"t":"2024-11-08T05:00:00Z","v":1738620,"vw":52.214873},{"c":49.29,"h":50.48,"l":48.6,"n":37942,"o":50.35,"t":"2024-11-11T05:00:00Z","v":2366528,"vw":49.257072},{"c":49.75,"h":50.09,"l":49.19,"n":18319,"o":49.42,"t":"2024-11-12T05:00:00Z","v":1390173,"vw":49.672124},{"c":50.58,"h":51.37,"l":50.03,"n":16437,"o":50.73,"t":"2024-11-13T05:00:00Z","v":1107144,"vw":50.810713},{"c":49.45,"h":51.125,"l":49.23,"n":15444,"o":50.79,"t":"2024-11-14T05:00:00Z","v":1043549,"vw":49.554647},{"c":49.1,"h":50.01,"l":48.78,"n":14739,"o":49.78,"t":"2024-11-15T05:00:00Z","v":935293,"vw":49.308564},{"c":49.38,"h":49.91,"l":48.81,"n":9587,"o":49.29,"t":"2024-11-18T05:00:00Z","v":635639,"vw":49.369653},{"c":51.2,"h":51.27,"l":48.2,"n":14353,"o":48.23,"t":"2024-11-19T05:00:00Z","v":651449,"vw":50.564364},{"c":52.31,"h":52.33,"l":50.81,"n":12311,"o":51.75,"t":"2024-11-20T05:00:00Z","v":924964,"vw":51.967641},{"c":53.44,"h":53.77,"l":52.38,"n":14727,"o":52.38,"t":"2024-11-21T05:00:00Z","v":861161,"vw":53.116181},{"c":53.83,"h":54.5,"l":53.01,"n":13454,"o":53.01,"t":"2024-11-22T05:00:00Z","v":772135,"vw":53.988404},{"c":54.88,"h":55.25,"l":53.92,"n":16458,"o":54.4,"t":"2024-11-25T05:00:00Z","v":1379767,"vw":54.751243},{"c":55.15,"h":55.52,"l":54.36,"n":12630,"o":54.69,"t":"2024-11-26T05:00:00Z","v":747701,"vw":55.101586},{"c":54.25,"h":55.285,"l":53.3734,"n":9985,"o":55.03,"t":"2024-11-27T05:00:00Z","v":406614,"vw":54.219382},{"c":54.25,"h":55.25,"l":54,"n":5516,"o":54.34,"t":"2024-11-29T05:00:00Z","v":322976,"vw":54.431863},{"c":54.64,"h":55.36,"l":53.6449,"n":12495,"o":54.66,"t":"2024-12-02T05:00:00Z","v":572036,"vw":54.538515},{"c":56.92,"h":57.74,"l":54.88,"n":15299,"o":55.07,"t":"2024-12-03T05:00:00Z","v":1224731,"vw":56.323299},{"c":56.4,"h":57.14,"l":55.88,"n":11949,"o":57.11,"t":"2024-12-04T05:00:00Z","v":790504,"vw":56.52084},{"c":55.99,"h":56.98,"l":55.54,"n":10729,"o":56.27,"t":"2024-12-05T05:00:00Z","v":378847,"vw":56.175918},{"c":56.31,"h":56.895,"l":54.7,"n":13666,"o":56.33,"t":"2024-12-06T05:00:00Z","v":627277,"vw":56.105895},{"c":55.01,"h":56.88,"l":54.55,"n":13393,"o":56.3,"t":"2024-12-09T05:00:00Z","v":853578,"vw":55.085785},{"c":54.62,"h":55.865,"l":54.38,"n":14808,"o":55.41,"t":"2024-12-10T05:00:00Z","v":1021212,"vw":54.869186},{"c":54.9,"h":55.46,"l":54.62,"n":12087,"o":55.27,"t":"2024-12-11T05:00:00Z","v":761849,"vw":55.013363},{"c":54.79,"h":55.55,"l":54.23,"n":8783,"o":54.42,"t":"2024-12-12T05:00:00Z","v":522683,"vw":54.968688},{"c":52.39,"h":55.15,"l":52.14,"n":19532,"o":54.86,"t":"2024-12-13T05:00:00Z","v":1290222,"vw":52.778635},{"c":53.3,"h":54,"l":52,"n":13902,"o":52.84,"t":"2024-12-16T05:00:00Z","v":1326202,"vw":53.345798},{"c":53.46,"h":54.58,"l":52.435,"n":13393,"o":53.58,"t":"2024-12-17T05:00:00Z","v":946090,"vw":53.474297},{"c":53.06,"h":55.38,"l":52.36,"n":18774,"o":53.76,"t":"2024-12-18T05:00:00Z","v":1387729,"vw":53.958687},{"c":53.59,"h":54.3,"l":52.88,"n":16764,"o":53,"t":"2024-12-19T05:00:00Z","v":844612,"vw":53.730276},{"c":53.53,"h":54.62,"l":52,"n":18758,"o":52.59,"t":"2024-12-20T05:00:00Z","v":1857317,"vw":53.567755},{"c":53.2,"h":54.18,"l":52.7,"n":9853,"o":53.7,"t":"2024-12-23T05:00:00Z","v":495277,"vw":53.135772},{"c":53.51,"h":53.89,"l":53.0299,"n":4435,"o":53.89,"t":"2024-12-24T05:00:00Z","v":218241,"vw":53.468752},{"c":53.86,"h":54.03,"l":53.12,"n":7747,"o":53.57,"t":"2024-12-26T05:00:00Z","v":430231,"vw":53.78523},{"c":52.71,"h":54.48,"l":51.39,"n":12495,"o":53.83,"t":"2024-12-27T05:00:00Z","v":806664,"vw":52.749403},{"c":53.05,"h":53.36,"l":52,"n":12791,"o":52.42,"t":"2024-12-30T05:00:00Z","v":816204,"vw":52.82464},{"c":53.35,"h":54.1171,"l":53.05,"n":12878,"o":53.46,"t":"2024-12-31T05:00:00Z","v":987992,"vw":53.452328},{"c":53.2,"h":54.0999,"l":52.0801,"n":12280,"o":53.75,"t":"2025-01-02T05:00:00Z","v":830543,"vw":52.946261},{"c":51.32,"h":53.24,"l":50.56,"n":14568,"o":52.51,"t":"2025-01-03T05:00:00Z","v":1078420,"vw":51.509837},{"c":51.92,"h":51.97,"l":50.29,"n":12866,"o":51.33,"t":"2025-01-06T05:00:00Z","v":837394,"vw":51.522308},{"c":52.3,"h":52.83,"l":50.665,"n":14467,"o":52.25,"t":"2025-01-07T05:00:00Z","v":837508,"vw":51.996451},{"c":52.93,"h":53.13,"l":52.1766,"n":12737,"o":52.3,"t":"2025-01-08T05:00:00Z","v":1028106,"vw":52.827688},{"c":52.16,"h":52.6,"l":51.49,"n":16680,"o":52.16,"t":"2025-01-10T05:00:00Z","v":924414,"vw":52.173236},{"c":52.43,"h":52.43,"l":50.66,"n":12306,"o":51.57,"t":"2025-01-13T05:00:00Z","v":634517,"vw":52.013646},{"c":52.91,"h":53.3321,"l":51.4,"n":17097,"o":52.25,"t":"2025-01-14T05:00:00Z","v":2118646,"vw":52.583793},{"c":55.6,"h":55.6078,"l":52.86,"n":17435,"o":54.139,"t":"2025-01-15T05:00:00Z","v":1129739,"vw":54.871398},{"c":55.85,"h":56.339,"l":55.21,"n":14371,"o":55.5,"t":"2025-01-16T05:00:00Z","v":697372,"vw":55.857679},{"c":56.4,"h":56.68,"l":55.915,"n":11972,"o":56.68,"t":"2025-01-17T05:00:00Z","v":595495,"vw":56.324277},{"c":57,"h":57.0993,"l":56.06,"n":10887,"o":57.05,"t":"2025-01-21T05:00:00Z","v":582770,"vw":56.768126},{"c":56.63,"h":58.22,"l":55.72,"n":12010,"o":57.29,"t":"2025-01-22T05:00:00Z","v":648652,"vw":56.699623},{"c":57,"h":57.2,"l":55.92,"n":10216,"o":56.16,"t":"2025-01-23T05:00:00Z","v":606591,"vw":56.772906},{"c":57.44,"h":58.345,"l":56.565,"n":13130,"o":56.85,"t":"2025-01-24T05:00:00Z","v":687566,"vw":57.678003},{"c":57.79,"h":58.91,"l":55.29,"n":13904,"o":55.91,"t":"2025-01-27T05:00:00Z","v":697629,"vw":57.790654},{"c":58.95,"h":60,"l":58,"n":18015,"o":58.5,"t":"2025-01-28T05:00:00Z","v":833906,"vw":59.105012},{"c":58.08,"h":58.79,"l":57.89,"n":11988,"o":58.79,"t":"2025-01-29T05:00:00Z","v":596522,"vw":58.276763},{"c":57.2,"h":59.12,"l":57.14,"n":12453,"o":58.44,"t":"2025-01-30T05:00:00Z","v":710741,"vw":57.593896},{"c":57.75,"h":58.7013,"l":57.2,"n":11290,"o":57.57,"t":"2025-01-31T05:00:00Z","v":581425,"vw":57.916629},{"c":57.51,"h":57.82,"l":55.51,"n":12909,"o":56.12,"t":"2025-02-03T05:00:00Z","v":643494,"vw":57.090015},{"c":57.22,"h":58.55,"l":56.61,"n":12740,"o":58.1,"t":"2025-02-04T05:00:00Z","v":671147,"vw":57.395527},{"c":58.16,"h":58.36,"l":57.24,"n":9925,"o":57.55,"t":"2025-02-05T05:00:00Z","v":457011,"vw":58.048673},{"c":57.91,"h":60.71,"l":57.45,"n":15706,"o":58.6,"t":"2025-02-06T05:00:00Z","v":813677,"vw":58.541302},{"c":56.8,"h":58.66,"l":56.71,"n":10192,"o":58.01,"t":"2025-02-07T05:00:00Z","v":454573,"vw":57.329212},{"c":56.02,"h":57.7319,"l":55.61,"n":16360,"o":57.13,"t":"2025-02-10T05:00:00Z","v":1032527,"vw":56.310902},{"c":52.36,"h":56,"l":52.2001,"n":18678,"o":56,"t":"2025-02-11T05:00:00Z","v":1054927,"vw":53.163016},{"c":50.54,"h":52.74,"l":50.28,"n":22999,"o":51.8,"t":"2025-02-12T05:00:00Z","v":1793104,"vw":50.856118},{"c":45.49,"h":50.79,"l":43.8,"n":38044,"o":50.78,"t":"2025-02-13T05:00:00Z","v":2917680,"vw":45.995819},{"c":46.51,"h":46.77,"l":44.79,"n":22900,"o":45.29,"t":"2025-02-14T05:00:00Z","v":1357320,"vw":46.218616},{"c":47.62,"h":47.91,"l":46.365,"n":18498,"o":46.94,"t":"2025-02-18T05:00:00Z","v":1118245,"vw":47.270479},{"c":46.13,"h":48,"l":45.08,"n":18730,"o":48,"t":"2025-02-19T05:00:00Z","v":1363704,"vw":45.939413},{"c":45.44,"h":46.28,"l":44.95,"n":15346,"o":45.95,"t":"2025-02-20T05:00:00Z","v":526669,"vw":45.429195},{"c":44.21,"h":45.82,"l":43.9424,"n":15440,"o":45.79,"t":"2025-02-21T05:00:00Z","v":637496,"vw":44.422804},{"c":43.64,"h":44.5854,"l":42.82,"n":16079,"o":44.34,"t":"2025-02-24T05:00:00Z","v":895047,"vw":43.701124},{"c":42.47,"h":43.52,"l":42.19,"n":18710,"o":43.46,"t":"2025-02-25T05:00:00Z","v":1190400,"vw":42.568724},{"c":42.63,"h":43.56,"l":42.16,"n":23183,"o":42.51,"t":"2025-02-26T05:00:00Z","v":1588517,"vw":42.778202},{"c":34.54,"h":41.99,"l":33.76,"n":69848,"o":41.88,"t":"2025-02-27T05:00:00Z","v":7577004,"vw":35.485838},{"c":32.29,"h":33.9,"l":32.01,"n":38142,"o":33.51,"t":"2025-02-28T05:00:00Z","v":3878469,"vw":32.603377},{"c":32.12,"h":32.83,"l":31.84,"n":33544,"o":32.34,"t":"2025-03-03T05:00:00Z","v":2495623,"vw":32.210188},{"c":32.21,"h":32.74,"l":31.45,"n":32692,"o":31.62,"t":"2025-03-04T05:00:00Z","v":2273349,"vw":32.263527},{"c":33.04,"h":33.38,"l":32.37,"n":24010,"o":32.45,"t":"2025-03-05T05:00:00Z","v":3002147,"vw":33.036331},{"c":34.06,"h":34.18,"l":32.08,"n":29106,"o":32.42,"t":"2025-03-06T05:00:00Z","v":2655994,"vw":33.626926},{"c":32.5,"h":34.27,"l":31.51,"n":28168,"o":33.74,"t":"2025-03-07T05:00:00Z","v":1729736,"vw":32.392052},{"c":31.15,"h":32.195,"l":30.2586,"n":23614,"o":32,"t":"2025-03-10T04:00:00Z","v":1715455,"vw":31.246116},{"c":32.15,"h":32.16,"l":30.81,"n":23297,"o":30.92,"t":"2025-03-11T04:00:00Z","v":1355743,"vw":31.821982},{"c":33.99,"h":34.23,"l":32.79,"n":33377,"o":33.23,"t":"2025-03-12T04:00:00Z","v":2301200,"vw":33.690476},{"c":32.88,"h":34.43,"l":32.52,"n":20382,"o":34.1,"t":"2025-03-13T04:00:00Z","v":1441268,"vw":33.081913},{"c":33.59,"h":34.18,"l":33.14,"n":19300,"o":33.53,"t":"2025-03-14T04:00:00Z","v":1340792,"vw":33.581996},{"c":34.54,"h":34.68,"l":33.55,"n":20339,"o":33.55,"t":"2025-03-17T04:00:00Z","v":1488080,"vw":34.253014},{"c":34.65,"h":34.85,"l":33.82,"n":20237,"o":34.22,"t":"2025-03-18T04:00:00Z","v":1500682,"vw":34.592091},{"c":36.45,"h":36.56,"l":34.375,"n":23201,"o":34.69,"t":"2025-03-19T04:00:00Z","v":1879300,"vw":35.924299},{"c":36.16,"h":36.825,"l":35.6,"n":26556,"o":36.54,"t":"2025-03-20T04:00:00Z","v":1753953,"vw":36.092676},{"c":35.71,"h":36.53,"l":35.398,"n":19343,"o":35.66,"t":"2025-03-21T04:00:00Z","v":1845551,"vw":35.893093},{"c":35.35,"h":36.55,"l":35.17,"n":18021,"o":36.55,"t":"2025-03-24T04:00:00Z","v":1190952,"vw":35.673298},{"c":35.54,"h":35.83,"l":34.78,"n":13212,"o":35.33,"t":"2025-03-25T04:00:00Z","v":1075125,"vw":35.399269},{"c":35.66,"h":35.79,"l":34.9,"n":12768,"o":35.35,"t":"2025-03-26T04:00:00Z","v":708145,"vw":35.574893},{"c":35.86,"h":36.21,"l":35.14,"n":15447,"o":35.65,"t":"2025-03-27T04:00:00Z","v":894327,"vw":35.900239},{"c":35.55,"h":36.1596,"l":34.8045,"n":17892,"o":35.9,"t":"2025-03-28T04:00:00Z","v":1226964,"vw":35.339612},{"c":35.01,"h":35.28,"l":34.145,"n":18181,"o":35.23,"t":"2025-03-31T04:00:00Z","v":1451223,"vw":34.786683},{"c":36.08,"h":36.51,"l":34.57,"n":17937,"o":35.08,"t":"2025-04-01T04:00:00Z","v":1204882,"vw":35.828159},{"c":37.02,"h":37.39,"l":35.48,"n":15265,"o":35.48,"t":"2025-04-02T04:00:00Z","v":1186809,"vw":37.014485},{"c":35.84,"h":36.435,"l":35.2854,"n":17842,"o":35.61,"t":"2025-04-03T04:00:00Z","v":1219607,"vw":35.853694},{"c":34.98,"h":35.31,"l":33.64,"n":29090,"o":34.68,"t":"2025-04-04T04:00:00Z","v":2025587,"vw":34.728995},{"c":35.75,"h":37.55,"l":33.57,"n":29012,"o":33.99,"t":"2025-04-07T04:00:00Z","v":1735533,"vw":35.672899},{"c":35.1,"h":37.41,"l":34.49,"n":22514,"o":36.8,"t":"2025-04-08T04:00:00Z","v":1116077,"vw":35.483025},{"c":38.52,"h":38.8993,"l":34.6,"n":20706,"o":35.03,"t":"2025-04-09T04:00:00Z","v":1408936,"vw":37.87744},{"c":38.18,"h":38.58,"l":36.6,"n":17036,"o":37.5,"t":"2025-04-10T04:00:00Z","v":791709,"vw":37.941554},{"c":38.48,"h":38.63,"l":36.97,"n":15458,"o":38.37,"t":"2025-04-11T04:00:00Z","v":1313811,"vw":38.012763},{"c":38.65,"h":38.99,"l":37.85,"n":16422,"o":38.75,"t":"2025-04-14T04:00:00Z","v":1020992,"vw":38.423515},{"c":39.73,"h":39.77,"l":38.56,"n":11004,"o":38.83,"t":"2025-04-15T04:00:00Z","v":863374,"vw":39.483857},{"c":38.94,"h":39.86,"l":38.56,"n":11372,"o":39.54,"t":"2025-04-16T04:00:00Z","v":739575,"vw":39.16301},{"c":39.25,"h":39.5,"l":38.3262,"n":11187,"o":38.77,"t":"2025-04-17T04:00:00Z","v":692230,"vw":39.053412},{"c":38.11,"h":39.22,"l":37.73,"n":16744,"o":39.07,"t":"2025-04-21T04:00:00Z","v":941496,"vw":38.130474},{"c":39.09,"h":39.86,"l":38.55,"n":16837,"o":39.5,"t":"2025-04-22T04:00:00Z","v":887879,"vw":39.081169},{"c":39.71,"h":41.13,"l":39.46,"n":13879,"o":40.41,"t":"2025-04-23T04:00:00Z","v":907950,"vw":40.117436},{"c":39.54,"h":40.27,"l":39.32,"n":15783,"o":39.68,"t":"2025-04-24T04:00:00Z","v":1359560,"vw":39.680881},{"c":39.74,"h":40.07,"l":38.73,"n":12148,"o":39.3,"t":"2025-04-25T04:00:00Z","v":782762,"vw":39.629658},{"c":39.35,"h":40.525,"l":38.95,"n":14590,"o":39.99,"t":"2025-04-28T04:00:00Z","v":893602,"vw":39.423928},{"c":40.19,"h":40.56,"l":39.005,"n":16130,"o":39.2,"t":"2025-04-29T04:00:00Z","v":777375,"vw":39.933609},{"c":40.03,"h":40.17,"l":39.14,"n":13924,"o":39.89,"t":"2025-04-30T04:00:00Z","v":829725,"vw":39.861272},{"c":39.81,"h":40.77,"l":39.76,"n":14740,"o":40.42,"t":"2025-05-01T04:00:00Z","v":1031451,"vw":40.112533},{"c":39.21,"h":40.625,"l":38.535,"n":20334,"o":40.4,"t":"2025-05-02T04:00:00Z","v":1939076,"vw":39.274714},{"c":38.99,"h":39.58,"l":38.59,"n":21090,"o":38.945,"t":"2025-05-05T04:00:00Z","v":990021,"vw":39.101785},{"c":38.7,"h":39.79,"l":37.6,"n":18796,"o":38.36,"t":"2025-05-06T04:00:00Z","v":1230680,"vw":39.026051},{"c":37.44,"h":38.76,"l":36.14,"n":28655,"o":37.7,"t":"2025-05-07T04:00:00Z","v":2157108,"vw":37.074817},{"c":37.52,"h":37.87,"l":37.02,"n":17017,"o":37.72,"t":"2025-05-08T04:00:00Z","v":987303,"vw":37.581189},{"c":38.33,"h":38.53,"l":37.12,"n":13668,"o":37.51,"t":"2025-05-09T04:00:00Z","v":615451,"vw":38.09523},{"c":37.41,"h":39.8,"l":36.56,"n":22477,"o":39.32,"t":"2025-05-12T04:00:00Z","v":1304859,"vw":37.477284},{"c":37.93,"h":38.28,"l":36.79,"n":17442,"o":37.48,"t":"2025-05-13T04:00:00Z","v":947252,"vw":37.837976},{"c":38.8,"h":38.85,"l":37.03,"n":16597,"o":37.9,"t":"2025-05-14T04:00:00Z","v":1122570,"vw":38.412983},{"c":37.52,"h":39.035,"l":37.19,"n":12026,"o":38.69,"t":"2025-05-15T04:00:00Z","v":547534,"vw":37.564445},{"c":38.155,"h":38.24,"l":37.17,"n":9921,"o":37.59,"t":"2025-05-16T04:00:00Z","v":513176,"vw":38.001117},{"c":38.51,"h":38.56,"l":37.6684,"n":13146,"o":37.99,"t":"2025-05-19T04:00:00Z","v":546454,"vw":38.36181},{"c":38.74,"h":38.76,"l":38.09,"n":12281,"o":38.53,"t":"2025-05-20T04:00:00Z","v":802116,"vw":38.623378},{"c":38.57,"h":39.075,"l":38.31,"n":12688,"o":38.63,"t":"2025-05-21T04:00:00Z","v":712839,"vw":38.689848},{"c":39.05,"h":39.29,"l":38.47,"n":12305,"o":38.56,"t":"2025-05-22T04:00:00Z","v":644078,"vw":39.048253},{"c":37.94,"h":38.785,"l":37.94,"n":11205,"o":38.66,"t":"2025-05-23T04:00:00Z","v":635932,"vw":38.242953},{"c":39.51,"h":39.54,"l":38.065,"n":16996,"o":38.47,"t":"2025-05-27T04:00:00Z","v":1084479,"vw":39.163612},{"c":39.54,"h":40.13,"l":39.39,"n":13990,"o":39.6,"t":"2025-05-28T04:00:00Z","v":1089590,"vw":39.68577},{"c":39.51,"h":39.82,"l":38.92,"n":14325,"o":39.74,"t":"2025-05-29T04:00:00Z","v":711628,"vw":39.490405},{"c":39.57,"h":39.98,"l":39.2001,"n":11982,"o":39.68,"t":"2025-05-30T04:00:00Z","v":1322526,"vw":39.646411},{"c":39.86,"h":39.94,"l":38.98,"n":15082,"o":39.24,"t":"2025-06-02T04:00:00Z","v":777254,"vw":39.624296},{"c":40.86,"h":40.97,"l":39.8434,"n":10228,"o":39.89,"t":"2025-06-03T04:00:00Z","v":559965,"vw":40.663194},{"c":41.42,"h":41.48,"l":40.635,"n":10210,"o":40.73,"t":"2025-06-04T04:00:00Z","v":559573,"vw":41.237926},{"c":41.87,"h":42.39,"l":41.37,"n":16017,"o":41.5,"t":"2025-06-05T04:00:00Z","v":865268,"vw":41.972875},{"c":41.07,"h":42.44,"l":40.63,"n":18959,"o":42.09,"t":"2025-06-06T04:00:00Z","v":1209892,"vw":41.443003},{"c":40.67,"h":41.625,"l":40.3,"n":14652,"o":41.43,"t":"2025-06-09T04:00:00Z","v":1170266,"vw":40.725082},{"c":38.09,"h":39.06,"l":37.28,"n":43703,"o":39,"t":"2025-06-10T04:00:00Z","v":3441583,"vw":38.035835},{"c":37.55,"h":38.42,"l":37.31,"n":20410,"o":38.06,"t":"2025-06-11T04:00:00Z","v":1402031,"vw":37.850187},{"c":36.77,"h":37.77,"l":36.03,"n":23033,"o":37.67,"t":"2025-06-12T04:00:00Z","v":1370323,"vw":36.645361},{"c":36.92,"h":37.765,"l":36,"n":18141,"o":36.32,"t":"2025-06-13T04:00:00Z","v":1116510,"vw":36.962759},{"c":37.01,"h":37.37,"l":36.65,"n":13980,"o":36.92,"t":"2025-06-16T04:00:00Z","v":891478,"vw":36.943023},{"c":36.94,"h":37.56,"l":36.83,"n":19876,"o":37.56,"t":"2025-06-17T04:00:00Z","v":1345565,"vw":37.132561},{"c":35.52,"h":36.95,"l":35.3,"n":23817,"o":36.8,"t":"2025-06-18T04:00:00Z","v":1558101,"vw":35.810697},{"c":33.97,"h":35.63,"l":33.59,"n":35308,"o":35.515,"t":"2025-06-20T04:00:00Z","v":3051288,"vw":34.20803},{"c":34.99,"h":35,"l":33.6,"n":29868,"o":33.87,"t":"2025-06-23T04:00:00Z","v":2674261,"vw":34.42672},{"c":35.36,"h":35.86,"l":34.79,"n":19645,"o":35.49,"t":"2025-06-24T04:00:00Z","v":1832034,"vw":35.480177},{"c":33.45,"h":35.7,"l":33.215,"n":17926,"o":35.43,"t":"2025-06-25T04:00:00Z","v":1229673,"vw":33.747372},{"c":33.99,"h":34.19,"l":33.29,"n":19993,"o":34.05,"t":"2025-06-26T04:00:00Z","v":1603325,"vw":33.839164},{"c":34.49,"h":34.595,"l":33.5,"n":19337,"o":33.9,"t":"2025-06-27T04:00:00Z","v":3035460,"vw":34.401438},{"c":35.335,"h":35.93,"l":34.53,"n":29140,"o":34.58,"t":"2025-06-30T04:00:00Z","v":2759831,"vw":35.389375},{"c":35.38,"h":35.65,"l":34.05,"n":20681,"o":34.97,"t":"2025-07-01T04:00:00Z","v":1240247,"vw":35.239142},{"c":34.71,"h":35.25,"l":34.33,"n":13405,"o":35.25,"t":"2025-07-02T04:00:00Z","v":1205951,"vw":34.77751},{"c":35.45,"h":36.23,"l":34.82,"n":10427,"o":34.93,"t":"2025-07-03T04:00:00Z","v":638521,"vw":35.590267},{"c":36.15,"h":36.36,"l":35.2,"n":16371,"o":35.26,"t":"2025-07-07T04:00:00Z","v":1729169,"vw":36.072573},{"c":36.15,"h":36.36,"l":35.63,"n":15303,"o":36.31,"t":"2025-07-08T04:00:00Z","v":1004510,"vw":36.112884},{"c":36.4,"h":36.68,"l":35.54,"n":12889,"o":36.12,"t":"2025-07-09T04:00:00Z","v":1119684,"vw":36.286469},{"c":35.84,"h":36.31,"l":35.05,"n":15465,"o":36.31,"t":"2025-07-10T04:00:00Z","v":905729,"vw":35.739391},{"c":34.48,"h":35.93,"l":34.24,"n":17461,"o":35.78,"t":"2025-07-11T04:00:00Z","v":1181280,"vw":34.918995},{"c":36.21,"h":36.5,"l":34.53,"n":22145,"o":34.59,"t":"2025-07-14T04:00:00Z","v":2711962,"vw":36.093549},{"c":34.94,"h":36.52,"l":34.88,"n":14805,"o":36.06,"t":"2025-07-15T04:00:00Z","v":963446,"vw":35.350356},{"c":35.45,"h":35.52,"l":34.77,"n":11103,"o":35.44,"t":"2025-07-16T04:00:00Z","v":725564,"vw":35.291454},{"c":35.45,"h":35.93,"l":35.11,"n":14148,"o":35.66,"t":"2025-07-17T04:00:00Z","v":754460,"vw":35.41064},{"c":35.1,"h":35.77,"l":34.97,"n":9421,"o":35.77,"t":"2025-07-18T04:00:00Z","v":500555,"vw":35.176041},{"c":34.86,"h":35.44,"l":34.725,"n":9583,"o":35.34,"t":"2025-07-21T04:00:00Z","v":509533,"vw":34.955353},{"c":35.33,"h":35.47,"l":34.63,"n":13836,"o":34.82,"t":"2025-07-22T04:00:00Z","v":768284,"vw":35.23495},{"c":35.91,"h":36.75,"l":35.22,"n":16622,"o":35.53,"t":"2025-07-23T04:00:00Z","v":889697,"vw":36.066639},{"c":34.78,"h":35.8,"l":34.47,"n":19097,"o":35.67,"t":"2025-07-24T04:00:00Z","v":1009457,"vw":34.79598},{"c":34.21,"h":35.25,"l":34,"n":12976,"o":34.9,"t":"2025-07-25T04:00:00Z","v":866088,"vw":34.329672},{"c":33.9,"h":34.67,"l":33.68,"n":13813,"o":34.33,"t":"2025-07-28T04:00:00Z","v":654697,"vw":33.95535},{"c":33.64,"h":34.28,"l":33.34,"n":14775,"o":34.28,"t":"2025-07-29T04:00:00Z","v":775309,"vw":33.645007},{"c":33.95,"h":34.34,"l":33.52,"n":14129,"o":33.69,"t":"2025-07-30T04:00:00Z","v":698640,"vw":33.911259},{"c":33.17,"h":33.87,"l":32.96,"n":17931,"o":33.87,"t":"2025-07-31T04:00:00Z","v":1056187,"vw":33.273721},{"c":32.3,"h":33.17,"l":32.2,"n":19742,"o":32.97,"t":"2025-08-01T04:00:00Z","v":1145947,"vw":32.4892},{"c":33.1,"h":33.275,"l":32.13,"n":22588,"o":32.28,"t":"2025-08-04T04:00:00Z","v":1139558,"vw":32.818508},{"c":33.07,"h":33.54,"l":32.52,"n":18767,"o":33.44,"t":"2025-08-05T04:00:00Z","v":1102701,"vw":33.066208},{"c":27.1,"h":27.52,"l":25.11,"n":75535,"o":26,"t":"2025-08-06T04:00:00Z","v":8876291,"vw":26.046112},{"c":27.49,"h":28.865,"l":26.96,"n":51309,"o":27.11,"t":"2025-08-07T04:00:00Z","v":4159055,"vw":27.783999},{"c":25.67,"h":27.8,"l":25.41,"n":38441,"o":27.5,"t":"2025-08-08T04:00:00Z","v":3060044,"vw":25.897678},{"c":24.99,"h":26.33,"l":24.945,"n":26517,"o":25.5,"t":"2025-08-11T04:00:00Z","v":1907420,"vw":25.305659},{"c":25.12,"h":25.4,"l":24.45,"n":21956,"o":24.82,"t":"2025-08-12T04:00:00Z","v":2319787,"vw":25.160127},{"c":26.5,"h":26.52,"l":24.86,"n":23242,"o":25.16,"t":"2025-08-13T04:00:00Z","v":2083794,"vw":25.99178},{"c":25.61,"h":26.46,"l":25.32,"n":19516,"o":26.23,"t":"2025-08-14T04:00:00Z","v":1323443,"vw":25.73932},{"c":25.63,"h":26.2,"l":25.45,"n":15502,"o":25.75,"t":"2025-08-15T04:00:00Z","v":1022882,"vw":25.635718},{"c":25.84,"h":26.625,"l":25.665,"n":18634,"o":25.73,"t":"2025-08-18T04:00:00Z","v":1232067,"vw":26.094},{"c":25.73,"h":26.19,"l":25.49,"n":14714,"o":25.93,"t":"2025-08-19T04:00:00Z","v":1032696,"vw":25.709948},{"c":25.21,"h":25.965,"l":25.17,"n":17054,"o":25.83,"t":"2025-08-20T04:00:00Z","v":894162,"vw":25.332146},{"c":25.37,"h":25.56,"l":24.91,"n":14627,"o":24.99,"t":"2025-08-21T04:00:00Z","v":912690,"vw":25.317519},{"c":25.85,"h":26.28,"l":25.25,"n":15518,"o":25.25,"t":"2025-08-22T04:00:00Z","v":788723,"vw":25.895929},{"c":25.36,"h":26.08,"l":25.35,"n":19153,"o":25.9,"t":"2025-08-25T04:00:00Z","v":1252580,"vw":25.539758},{"c":24.87,"h":26.05,"l":24.745,"n":16223,"o":25.39,"t":"2025-08-26T04:00:00Z","v":1706214,"vw":24.93879},{"c":25.27,"h":25.345,"l":24.897,"n":13650,"o":24.97,"t":"2025-08-27T04:00:00Z","v":762644,"vw":25.203324},{"c":25.34,"h":25.715,"l":25.26,"n":12821,"o":25.35,"t":"2025-08-28T04:00:00Z","v":903720,"vw":25.44188},{"c":25.82,"h":26.13,"l":25.2545,"n":15196,"o":25.39,"t":"2025-08-29T04:00:00Z","v":1260481,"vw":25.862026},{"c":24.98,"h":25.45,"l":24.55,"n":17762,"o":25.4,"t":"2025-09-02T04:00:00Z","v":1324611,"vw":24.826566},{"c":24.25,"h":25.35,"l":24.18,"n":19043,"o":24.98,"t":"2025-09-03T04:00:00Z","v":1694067,"vw":24.703928},{"c":24.08,"h":24.23,"l":23.1325,"n":31207,"o":24.17,"t":"2025-09-04T04:00:00Z","v":3406986,"vw":23.876828},{"c":24.04,"h":24.78,"l":23.76,"n":20597,"o":24.42,"t":"2025-09-05T04:00:00Z","v":1848325,"vw":24.077957},{"c":25.93,"h":25.96,"l":24.11,"n":33513,"o":24.11,"t":"2025-09-08T04:00:00Z","v":2228447,"vw":25.514729},{"c":24.75,"h":25.79,"l":24.5,"n":17159,"o":25.79,"t":"2025-09-09T04:00:00Z","v":1275258,"vw":24.811136},{"c":23.87,"h":24.955,"l":23.78,"n":21932,"o":24.59,"t":"2025-09-10T04:00:00Z","v":1390846,"vw":24.177431},{"c":24.33,"h":24.61,"l":23.7,"n":15915,"o":23.89,"t":"2025-09-11T04:00:00Z","v":1360411,"vw":24.223527},{"c":24.05,"h":24.31,"l":23.72,"n":15607,"o":24.31,"t":"2025-09-12T04:00:00Z","v":1110925,"vw":24.002287},{"c":23.96,"h":24.33,"l":23.36,"n":18110,"o":24.13,"t":"2025-09-15T04:00:00Z","v":1300067,"vw":23.811113},{"c":25.52,"h":25.64,"l":23.78,"n":28901,"o":23.93,"t":"2025-09-16T04:00:00Z","v":2118940,"vw":25.124261},{"c":25.135,"h":26.505,"l":24.865,"n":30647,"o":25.41,"t":"2025-09-17T04:00:00Z","v":2549285,"vw":25.567873},{"c":25.64,"h":26.02,"l":25.31,"n":16974,"o":25.85,"t":"2025-09-18T04:00:00Z","v":1377095,"vw":25.62601},{"c":25.15,"h":26.02,"l":25.11,"n":16947,"o":25.71,"t":"2025-09-19T04:00:00Z","v":2991578,"vw":25.324308},{"c":25.74,"h":25.88,"l":24.69,"n":20799,"o":25.46,"t":"2025-09-22T04:00:00Z","v":1979864,"vw":25.565344},{"c":25.23,"h":25.93,"l":25.17,"n":17335,"o":25.67,"t":"2025-09-23T04:00:00Z","v":1316535,"vw":25.524005},{"c":24.91,"h":25.5349,"l":24.72,"n":15446,"o":25.26,"t":"2025-09-24T04:00:00Z","v":1401542,"vw":25.04771},{"c":24.61,"h":25.03,"l":24.53,"n":14739,"o":24.71,"t":"2025-09-25T04:00:00Z","v":1199979,"vw":24.761563},{"c":24.97,"h":25.095,"l":24.42,"n":15156,"o":25.01,"t":"2025-09-26T04:00:00Z","v":1357286,"vw":24.879858},{"c":25.4,"h":25.63,"l":24.945,"n":18095,"o":25.24,"t":"2025-09-29T04:00:00Z","v":1400278,"vw":25.413272},{"c":24.79,"h":25.352,"l":24.3,"n":18438,"o":25.12,"t":"2025-09-30T04:00:00Z","v":1640687,"vw":24.793566},{"c":24.54,"h":25.11,"l":24.295,"n":17049,"o":24.7,"t":"2025-10-01T04:00:00Z","v":1289186,"vw":24.618162},{"c":24.75,"h":24.99,"l":24.32,"n":22151,"o":24.51,"t":"2025-10-02T04:00:00Z","v":1759732,"vw":24.730111},{"c":25.06,"h":25.4694,"l":24.6,"n":14894,"o":24.83,"t":"2025-10-03T04:00:00Z","v":1095188,"vw":25.025532},{"c":25.13,"h":25.4,"l":24.65,"n":17164,"o":25.4,"t":"2025-10-06T04:00:00Z","v":1343960,"vw":25.036414},{"c":24.8,"h":25.28,"l":24.74,"n":20894,"o":25.18,"t":"2025-10-07T04:00:00Z","v":1541997,"vw":24.948957},{"c":25.57,"h":25.61,"l":24.51,"n":15071,"o":24.8,"t":"2025-10-08T04:00:00Z","v":1390675,"vw":25.370319},{"c":24.96,"h":25.62,"l":24.94,"n":16372,"o":25.61,"t":"2025-10-09T04:00:00Z","v":1160052,"vw":25.187745},{"c":24.78,"h":25.32,"l":24.75,"n":19667,"o":25.15,"t":"2025-10-10T04:00:00Z","v":1419603,"vw":24.955957},{"c":24.73,"h":25,"l":24.335,"n":16680,"o":25,"t":"2025-10-13T04:00:00Z","v":1248532,"vw":24.685337},{"c":25.06,"h":25.1,"l":24.22,"n":15363,"o":24.47,"t":"2025-10-14T04:00:00Z","v":1077010,"vw":24.832809},{"c":24.71,"h":25.2,"l":24.64,"n":13722,"o":25.12,"t":"2025-10-15T04:00:00Z","v":1164381,"vw":24.863413},{"c":24.38,"h":24.8968,"l":24.16,"n":18698,"o":24.79,"t":"2025-10-16T04:00:00Z","v":1274385,"vw":24.492086},{"c":24.33,"h":24.635,"l":24.23,"n":15760,"o":24.28,"t":"2025-10-17T04:00:00Z","v":1059318,"vw":24.373592},{"c":25.65,"h":25.77,"l":24.4725,"n":20261,"o":24.5,"t":"2025-10-20T04:00:00Z","v":1429989,"vw":25.41973},{"c":25.94,"h":26.54,"l":24.81,"n":25454,"o":25.11,"t":"2025-10-21T04:00:00Z","v":2515001,"vw":26.144705},{"c":25.86,"h":26.3447,"l":25.7267,"n":19547,"o":25.79,"t":"2025-10-22T04:00:00Z","v":1854888,"vw":25.97812},{"c":25.3,"h":25.81,"l":25.26,"n":17288,"o":25.76,"t":"2025-10-23T04:00:00Z","v":1035420,"vw":25.471476},{"c":25.41,"h":25.89,"l":25.39,"n":15140,"o":25.44,"t":"2025-10-24T04:00:00Z","v":899508,"vw":25.567994},{"c":25.66,"h":25.845,"l":25.3,"n":16374,"o":25.45,"t":"2025-10-27T04:00:00Z","v":1515143,"vw":25.636099},{"c":25.11,"h":25.8,"l":25.04,"n":15106,"o":25.67,"t":"2025-10-28T04:00:00Z","v":1150973,"vw":25.316225},{"c":23.24,"h":25.0223,"l":23.05,"n":24205,"o":24.86,"t":"2025-10-29T04:00:00Z","v":2419803,"vw":23.728631},{"c":22.6,"h":23.3009,"l":22.59,"n":22304,"o":22.97,"t":"2025-10-30T04:00:00Z","v":1540147,"vw":22.874281},{"c":22.9,"h":23.14,"l":22.425,"n":26044,"o":22.5,"t":"2025-10-31T04:00:00Z","v":2264848,"vw":22.8473},{"c":20.69,"h":22.952,"l":19.2879,"n":65859,"o":21.79,"t":"2025-11-03T05:00:00Z","v":5846553,"vw":20.2029},{"c":19.91,"h":20.55,"l":19.21,"n":39891,"o":20.5,"t":"2025-11-04T05:00:00Z","v":2971455,"vw":19.666446},{"c":20.08,"h":20.26,"l":19.605,"n":24209,"o":20,"t":"2025-11-05T05:00:00Z","v":1771756,"vw":19.900859},{"c":19.1,"h":20,"l":19.02,"n":24191,"o":19.88,"t":"2025-11-06T05:00:00Z","v":2289322,"vw":19.320556},{"c":19.51,"h":19.52,"l":18.5428,"n":19618,"o":18.71,"t":"2025-11-07T05:00:00Z","v":1796481,"vw":19.176322},{"c":19.19,"h":19.88,"l":18.92,"n":18713,"o":19.75,"t":"2025-11-10T05:00:00Z","v":1639339,"vw":19.206653},{"c":19.65,"h":19.67,"l":18.955,"n":14124,"o":19.1,"t":"2025-11-11T05:00:00Z","v":1333767,"vw":19.354893},{"c":20.71,"h":20.855,"l":19.695,"n":23103,"o":19.83,"t":"2025-11-12T05:00:00Z","v":2587832,"vw":20.567124},{"c":20.365,"h":20.7,"l":19.965,"n":21562,"o":20.37,"t":"2025-11-13T05:00:00Z","v":2267035,"vw":20.305519},{"c":20.17,"h":20.41,"l":19.77,"n":17046,"o":20.06,"t":"2025-11-14T05:00:00Z","v":1189820,"vw":20.177252},{"c":19.95,"h":20.375,"l":19.7,"n":19737,"o":20.12,"t":"2025-11-17T05:00:00Z","v":1376295,"vw":20.039086},{"c":19.71,"h":20.1488,"l":19.655,"n":18089,"o":19.92,"t":"2025-11-18T05:00:00Z","v":1309810,"vw":19.801111},{"c":19.63,"h":19.88,"l":19.55,"n":15619,"o":19.72,"t":"2025-11-19T05:00:00Z","v":989111,"vw":19.683923},{"c":19.53,"h":20.15,"l":19.35,"n":18091,"o":19.94,"t":"2025-11-20T05:00:00Z","v":1126873,"vw":19.595448},{"c":19.79,"h":20.03,"l":19.44,"n":22810,"o":19.5,"t":"2025-11-21T05:00:00Z","v":1725280,"vw":19.77235},{"c":19.56,"h":19.79,"l":19.41,"n":17491,"o":19.79,"t":"2025-11-24T05:00:00Z","v":1165823,"vw":19.52922},{"c":19.82,"h":19.97,"l":19.385,"n":17235,"o":19.39,"t":"2025-11-25T05:00:00Z","v":1185364,"vw":19.78438},{"c":19.53,"h":20,"l":19.51,"n":16902,"o":19.85,"t":"2025-11-26T05:00:00Z","v":1231545,"vw":19.584531},{"c":19.67,"h":19.94,"l":19.44,"n":14668,"o":19.76,"t":"2025-11-28T05:00:00Z","v":1048455,"vw":19.717444},{"c":19.22,"h":19.61,"l":19.15,"n":22347,"o":19.44,"t":"2025-12-01T05:00:00Z","v":1528866,"vw":19.310652},{"c":19.12,"h":19.38,"l":19.08,"n":19535,"o":19.2,"t":"2025-12-02T05:00:00Z","v":1462977,"vw":19.213284},{"c":19.78,"h":20.18,"l":18.9,"n":30318,"o":19.06,"t":"2025-12-03T05:00:00Z","v":2591992,"vw":19.72344},{"c":19.45,"h":19.82,"l":19.35,"n":22320,"o":19.78,"t":"2025-12-04T05:00:00Z","v":1884069,"vw":19.578109},{"c":19.68,"h":20.125,"l":19.32,"n":17940,"o":19.4,"t":"2025-12-05T05:00:00Z","v":1379202,"vw":19.669432},{"c":19.33,"h":19.75,"l":19.235,"n":15402,"o":19.63,"t":"2025-12-08T05:00:00Z","v":1098304,"vw":19.401788},{"c":19.62,"h":19.68,"l":19.275,"n":16306,"o":19.33,"t":"2025-12-09T05:00:00Z","v":1473322,"vw":19.474908},{"c":19.77,"h":20.04,"l":19.49,"n":16836,"o":19.59,"t":"2025-12-10T05:00:00Z","v":1243019,"vw":19.772236},{"c":19.9,"h":20.37,"l":19.735,"n":17395,"o":19.78,"t":"2025-12-11T05:00:00Z","v":1558790,"vw":19.958096},{"c":19.91,"h":20.03,"l":19.81,"n":13643,"o":19.92,"t":"2025-12-12T05:00:00Z","v":837521,"vw":19.902373},{"c":19.46,"h":19.94,"l":19.36,"n":20573,"o":19.87,"t":"2025-12-15T05:00:00Z","v":1389297,"vw":19.575769},{"c":20.62,"h":20.81,"l":19.31,"n":26744,"o":19.4,"t":"2025-12-16T05:00:00Z","v":1968451,"vw":20.460994},{"c":20.46,"h":20.64,"l":20.34,"n":18014,"o":20.55,"t":"2025-12-17T05:00:00Z","v":1232959,"vw":20.467118},{"c":20.13,"h":20.82,"l":20.09,"n":16398,"o":20.47,"t":"2025-12-18T05:00:00Z","v":1383008,"vw":20.327083},{"c":20.02,"h":20.33,"l":19.78,"n":13210,"o":20.07,"t":"2025-12-19T05:00:00Z","v":1464312,"vw":20.037067},{"c":20.26,"h":20.7,"l":20.04,"n":12744,"o":20.08,"t":"2025-12-22T05:00:00Z","v":1009107,"vw":20.334586},{"c":19.98,"h":20.3,"l":19.73,"n":12714,"o":20.15,"t":"2025-12-23T05:00:00Z","v":930126,"vw":19.961324},{"c":20.04,"h":20.09,"l":19.72,"n":5844,"o":19.89,"t":"2025-12-24T05:00:00Z","v":432514,"vw":19.997263},{"c":20.31,"h":20.36,"l":19.6701,"n":10247,"o":19.94,"t":"2025-12-26T05:00:00Z","v":912599,"vw":20.26001},{"c":20.28,"h":20.5,"l":20.17,"n":12632,"o":20.31,"t":"2025-12-29T05:00:00Z","v":834140,"vw":20.276252},{"c":20.03,"h":20.4,"l":20,"n":10641,"o":20.185,"t":"2025-12-30T05:00:00Z","v":647217,"vw":20.110714},{"c":19.97,"h":20.14,"l":19.865,"n":10597,"o":19.94,"t":"2025-12-31T05:00:00Z","v":585355,"vw":20.001389},{"c":19.01,"h":20.17,"l":18.945,"n":19610,"o":19.99,"t":"2026-01-02T05:00:00Z","v":1577980,"vw":19.209759},{"c":19.56,"h":19.71,"l":18.93,"n":20777,"o":18.98,"t":"2026-01-05T05:00:00Z","v":1679310,"vw":19.526838},{"c":19.83,"h":19.87,"l":19.37,"n":16679,"o":19.54,"t":"2026-01-06T05:00:00Z","v":974014,"vw":19.735573},{"c":19.98,"h":20.4,"l":19.605,"n":12925,"o":19.82,"t":"2026-01-07T05:00:00Z","v":904812,"vw":20.051925},{"c":20.04,"h":20.16,"l":19.63,"n":10849,"o":19.78,"t":"2026-01-08T05:00:00Z","v":530229,"vw":19.981186},{"c":19.96,"h":20.365,"l":19.8,"n":14684,"o":20.04,"t":"2026-01-09T05:00:00Z","v":1143545,"vw":19.974528},{"c":19.91,"h":20.17,"l":19.745,"n":11504,"o":19.95,"t":"2026-01-12T05:00:00Z","v":1493017,"vw":19.923245},{"c":19.73,"h":20.185,"l":19.39,"n":16894,"o":20.15,"t":"2026-01-13T05:00:00Z","v":1170340,"vw":19.711579},{"c":19.5,"h":20.095,"l":19.5,"n":14841,"o":19.63,"t":"2026-01-14T05:00:00Z","v":1094516,"vw":19.670692},{"c":19.01,"h":19.63,"l":18.99,"n":17153,"o":19.49,"t":"2026-01-15T05:00:00Z","v":1169235,"vw":19.161259},{"c":19.3,"h":19.73,"l":18.98,"n":20872,"o":19.02,"t":"2026-01-16T05:00:00Z","v":1672578,"vw":19.357057},{"c":19,"h":19.24,"l":18.91,"n":17836,"o":19.04,"t":"2026-01-20T05:00:00Z","v":1587902,"vw":19.025602},{"c":18.66,"h":19.2,"l":18.465,"n":21588,"o":19.08,"t":"2026-01-21T05:00:00Z","v":2341627,"vw":18.72062},{"c":19.6,"h":19.655,"l":18.665,"n":17674,"o":18.74,"t":"2026-01-22T05:00:00Z","v":1347306,"vw":19.404365},{"c":19.7,"h":19.825,"l":19.215,"n":17559,"o":19.725,"t":"2026-01-23T05:00:00Z","v":1490634,"vw":19.554096},{"c":19.81,"h":19.895,"l":19.325,"n":15570,"o":19.76,"t":"2026-01-26T05:00:00Z","v":1132897,"vw":19.70235},{"c":19.33,"h":19.8718,"l":19.095,"n":15434,"o":19.81,"t":"2026-01-27T05:00:00Z","v":2130747,"vw":19.326156},{"c":19.77,"h":19.83,"l":19.22,"n":18730,"o":19.46,"t":"2026-01-28T05:00:00Z","v":1263174,"vw":19.66503},{"c":18.7,"h":19.48,"l":18.13,"n":28029,"o":19.39,"t":"2026-01-29T05:00:00Z","v":2568527,"vw":18.465977},{"c":18.55,"h":19,"l":18.41,"n":23407,"o":18.67,"t":"2026-01-30T05:00:00Z","v":1860296,"vw":18.580076},{"c":18.7,"h":19.18,"l":18.41,"n":22808,"o":18.55,"t":"2026-02-02T05:00:00Z","v":2177615,"vw":18.783746},{"c":15.87,"h":18.51,"l":15.69,"n":54971,"o":18.32,"t":"2026-02-03T05:00:00Z","v":5458700,"vw":16.467587},{"c":15.58,"h":16.55,"l":15.41,"n":40875,"o":15.76,"t":"2026-02-04T05:00:00Z","v":3485159,"vw":15.838266},{"c":14.95,"h":16.17,"l":14.78,"n":48664,"o":15.61,"t":"2026-02-05T05:00:00Z","v":3404579,"vw":15.167593},{"c":15.73,"h":15.809,"l":14.83,"n":40362,"o":15.15,"t":"2026-02-06T05:00:00Z","v":4668277,"vw":15.285049},{"c":15.26,"h":15.84,"l":15.19,"n":25373,"o":15.67,"t":"2026-02-09T05:00:00Z","v":2917880,"vw":15.471876},{"c":14.88,"h":15.69,"l":14.84,"n":38110,"o":15.4,"t":"2026-02-10T05:00:00Z","v":4415415,"vw":15.152724},{"c":12.83,"h":15.675,"l":12.39,"n":69156,"o":15.51,"t":"2026-02-11T05:00:00Z","v":7823653,"vw":12.868645},{"c":12.37,"h":12.905,"l":11.96,"n":34800,"o":12.48,"t":"2026-02-12T05:00:00Z","v":4080744,"vw":12.352207},{"c":12.75,"h":13.435,"l":12.58,"n":42906,"o":12.86,"t":"2026-02-13T05:00:00Z","v":4161456,"vw":12.999745},{"c":12.34,"h":13.26,"l":12.2275,"n":36519,"o":12.81,"t":"2026-02-17T05:00:00Z","v":4663462,"vw":12.432212},{"c":12.09,"h":12.45,"l":12.04,"n":27084,"o":12.36,"t":"2026-02-18T05:00:00Z","v":4193624,"vw":12.156068},{"c":12.81,"h":13.26,"l":12.36,"n":34795,"o":12.93,"t":"2026-02-19T05:00:00Z","v":3795116,"vw":12.816975},{"c":12.74,"h":13.26,"l":12.7,"n":22067,"o":12.86,"t":"2026-02-20T05:00:00Z","v":2077490,"vw":12.84126},{"c":12.03,"h":12.51,"l":11.865,"n":28670,"o":12.5,"t":"2026-02-23T05:00:00Z","v":2474065,"vw":12.087312},{"c":13.26,"h":13.405,"l":12.26,"n":28845,"o":12.32,"t":"2026-02-24T05:00:00Z","v":2243724,"vw":13.105633},{"c":13.39,"h":13.68,"l":12.95,"n":25934,"o":13.31,"t":"2026-02-25T05:00:00Z","v":2520214,"vw":13.391295},{"c":14.84,"h":14.9766,"l":13.9,"n":33261,"o":14.1,"t":"2026-02-26T05:00:00Z","v":3314330,"vw":14.685723},{"c":14.48,"h":14.55,"l":14.15,"n":24033,"o":14.44,"t":"2026-02-27T05:00:00Z","v":1821504,"vw":14.453312},{"c":14.4,"h":14.77,"l":14.19,"n":19068,"o":14.23,"t":"2026-03-02T05:00:00Z","v":1280008,"vw":14.426751},{"c":14.64,"h":14.81,"l":13.85,"n":21377,"o":14.1,"t":"2026-03-03T05:00:00Z","v":2274474,"vw":14.490472},{"c":15.15,"h":15.27,"l":14.44,"n":25028,"o":14.54,"t":"2026-03-04T05:00:00Z","v":1642035,"vw":15.015676},{"c":15.59,"h":15.8,"l":15.17,"n":25269,"o":15.17,"t":"2026-03-05T05:00:00Z","v":1557568,"vw":15.583709},{"c":15.25,"h":15.62,"l":15.13,"n":18520,"o":15.37,"t":"2026-03-06T05:00:00Z","v":1259691,"vw":15.305525},{"c":14.94,"h":15.225,"l":14.54,"n":20905,"o":15.18,"t":"2026-03-09T04:00:00Z","v":1347428,"vw":14.952474},{"c":14.26,"h":15.02,"l":13.92,"n":23490,"o":14.95,"t":"2026-03-10T04:00:00Z","v":1640997,"vw":14.31072},{"c":14.13,"h":14.61,"l":13.74,"n":18879,"o":14.37,"t":"2026-03-11T04:00:00Z","v":1728492,"vw":14.073229},{"c":13.74,"h":14.72,"l":13.67,"n":23250,"o":14.15,"t":"2026-03-12T04:00:00Z","v":1429810,"vw":13.91223},{"c":13.3,"h":13.89,"l":13.18,"n":23793,"o":13.73,"t":"2026-03-13T04:00:00Z","v":2046783,"vw":13.366641},{"c":13.25,"h":13.47,"l":13.085,"n":16565,"o":13.47,"t":"2026-03-16T04:00:00Z","v":2136452,"vw":13.247034},{"c":13.2,"h":13.98,"l":13.2,"n":14900,"o":13.25,"t":"2026-03-17T04:00:00Z","v":1211136,"vw":13.328378},{"c":12.96,"h":13.27,"l":12.8,"n":16332,"o":12.98,"t":"2026-03-18T04:00:00Z","v":1366528,"vw":12.954937},{"c":12.98,"h":13.555,"l":12.75,"n":14294,"o":12.94,"t":"2026-03-19T04:00:00Z","v":1028915,"vw":12.971004},{"c":12.86,"h":13.13,"l":12.56,"n":16864,"o":12.85,"t":"2026-03-20T04:00:00Z","v":1566709,"vw":12.87661},{"c":13.06,"h":13.42,"l":12.75,"n":25878,"o":13.07,"t":"2026-03-23T04:00:00Z","v":1990492,"vw":13.066278},{"c":12.02,"h":13.02,"l":12,"n":25644,"o":12.75,"t":"2026-03-24T04:00:00Z","v":2282159,"vw":12.18692},{"c":11.66,"h":12.3949,"l":11.385,"n":18788,"o":12.14,"t":"2026-03-25T04:00:00Z","v":1565821,"vw":11.718001},{"c":11.77,"h":12.04,"l":11.56,"n":18735,"o":11.56,"t":"2026-03-26T04:00:00Z","v":1108218,"vw":11.787377},{"c":11.34,"h":11.625,"l":11.25,"n":18225,"o":11.56,"t":"2026-03-27T04:00:00Z","v":1128705,"vw":11.400283},{"c":11.67,"h":11.76,"l":11.275,"n":25238,"o":11.42,"t":"2026-03-30T04:00:00Z","v":1703152,"vw":11.555566},{"c":11.89,"h":11.99,"l":11.53,"n":26157,"o":11.82,"t":"2026-03-31T04:00:00Z","v":3058618,"vw":11.789578},{"c":12.09,"h":12.4151,"l":11.5,"n":17344,"o":12.1,"t":"2026-04-01T04:00:00Z","v":1105800,"vw":12.081866},{"c":12.03,"h":12.33,"l":11.6371,"n":13831,"o":11.85,"t":"2026-04-02T04:00:00Z","v":863202,"vw":12.03693},{"c":12.1,"h":12.305,"l":11.9,"n":12701,"o":12.03,"t":"2026-04-06T04:00:00Z","v":903533,"vw":12.109709},{"c":11.92,"h":12.14,"l":11.8,"n":11827,"o":12.01,"t":"2026-04-07T04:00:00Z","v":591808,"vw":11.946807},{"c":11.6,"h":12.54,"l":11.575,"n":13101,"o":12.46,"t":"2026-04-08T04:00:00Z","v":826956,"vw":11.770538},{"c":11.27,"h":11.4899,"l":10.95,"n":18373,"o":11.43,"t":"2026-04-09T04:00:00Z","v":1151168,"vw":11.174815},{"c":10.8,"h":11.28,"l":10.59,"n":19014,"o":11.21,"t":"2026-04-10T04:00:00Z","v":1199333,"vw":10.754458},{"c":11.56,"h":11.645,"l":10.64,"n":17523,"o":10.82,"t":"2026-04-13T04:00:00Z","v":1079399,"vw":11.444037},{"c":11.45,"h":11.98,"l":11.38,"n":12038,"o":11.7,"t":"2026-04-14T04:00:00Z","v":977212,"vw":11.527335},{"c":12.2,"h":12.35,"l":11.575,"n":14070,"o":11.68,"t":"2026-04-15T04:00:00Z","v":938206,"vw":12.124592},{"c":12.24,"h":12.75,"l":12.225,"n":13902,"o":12.6,"t":"2026-04-16T04:00:00Z","v":1090697,"vw":12.294514},{"c":12.35,"h":12.66,"l":12.24,"n":15015,"o":12.6,"t":"2026-04-17T04:00:00Z","v":998962,"vw":12.380336},{"c":12.79,"h":12.85,"l":12.2,"n":15481,"o":12.22,"t":"2026-04-20T04:00:00Z","v":2562952,"vw":12.683889},{"c":12.5,"h":13.73,"l":12.46,"n":16859,"o":12.96,"t":"2026-04-21T04:00:00Z","v":1126943,"vw":12.916087},{"c":12.44,"h":12.795,"l":12.29,"n":12254,"o":12.65,"t":"2026-04-22T04:00:00Z","v":633806,"vw":12.452491},{"c":11.69,"h":12.09,"l":11.25,"n":23601,"o":12.06,"t":"2026-04-23T04:00:00Z","v":1608511,"vw":11.572275},{"c":12.52,"h":12.6,"l":11.79,"n":21412,"o":11.79,"t":"2026-04-24T04:00:00Z","v":1290956,"vw":12.322835},{"c":12.56,"h":12.74,"l":12.23,"n":18675,"o":12.3,"t":"2026-04-27T04:00:00Z","v":1209272,"vw":12.553875},{"c":12.63,"h":13.13,"l":12.565,"n":17608,"o":12.66,"t":"2026-04-28T04:00:00Z","v":1051898,"vw":12.673382},{"c":12.27,"h":12.6299,"l":12.2,"n":17681,"o":12.33,"t":"2026-04-29T04:00:00Z","v":1081373,"vw":12.331653},{"c":12.37,"h":12.38,"l":11.82,"n":13605,"o":12.08,"t":"2026-04-30T04:00:00Z","v":909523,"vw":12.275723},{"c":13.19,"h":13.225,"l":12.6,"n":17716,"o":12.6,"t":"2026-05-01T04:00:00Z","v":1077994,"vw":13.054287},{"c":13.34,"h":13.73,"l":13.15,"n":16281,"o":13.15,"t":"2026-05-04T04:00:00Z","v":1916311,"vw":13.373932},{"c":13.64,"h":13.67,"l":13.13,"n":18343,"o":13.28,"t":"2026-05-05T04:00:00Z","v":1212040,"vw":13.506633},{"c":12.66,"h":13.57,"l":12.63,"n":22332,"o":13.44,"t":"2026-05-06T04:00:00Z","v":2073922,"vw":12.96541},{"c":14.67,"h":14.79,"l":13.74,"n":38562,"o":13.945,"t":"2026-05-07T04:00:00Z","v":3839125,"vw":14.493582},{"c":14.93,"h":15,"l":14.101,"n":22433,"o":14.73,"t":"2026-05-08T04:00:00Z","v":2258555,"vw":14.79126},{"c":13.91,"h":14.84,"l":13.76,"n":22003,"o":14.53,"t":"2026-05-11T04:00:00Z","v":2111346,"vw":13.983674},{"c":13.53,"h":14.29,"l":13.465,"n":17466,"o":14.02,"t":"2026-05-12T04:00:00Z","v":1280229,"vw":13.628669},{"c":12.74,"h":13.42,"l":12.72,"n":18394,"o":13.42,"t":"2026-05-13T04:00:00Z","v":1735178,"vw":12.877484},{"c":12.38,"h":13.03,"l":12.36,"n":17998,"o":12.79,"t":"2026-05-14T04:00:00Z","v":1152899,"vw":12.670489},{"c":12.85,"h":13.11,"l":12.44,"n":16286,"o":12.46,"t":"2026-05-15T04:00:00Z","v":1010198,"vw":12.857387},{"c":13.26,"h":13.57,"l":12.79,"n":21911,"o":12.79,"t":"2026-05-18T04:00:00Z","v":1195974,"vw":13.309822},{"c":13.17,"h":13.95,"l":12.99,"n":21693,"o":13.36,"t":"2026-05-19T04:00:00Z","v":2172025,"vw":13.340368},{"c":13.51,"h":13.52,"l":12.575,"n":22396,"o":12.95,"t":"2026-05-20T04:00:00Z","v":1133325,"vw":13.316617},{"c":13.17,"h":13.3,"l":12.86,"n":14972,"o":13.21,"t":"2026-05-21T04:00:00Z","v":955523,"vw":13.137606},{"c":13.44,"h":13.775,"l":13.28,"n":14527,"o":13.29,"t":"2026-05-22T04:00:00Z","v":755424,"vw":13.431156},{"c":13.06,"h":13.39,"l":12.98,"n":17777,"o":13.35,"t":"2026-05-26T04:00:00Z","v":1026339,"vw":13.198412},{"c":12.54,"h":13.26,"l":12.51,"n":17062,"o":13.06,"t":"2026-05-27T04:00:00Z","v":1047679,"vw":12.757706},{"c":12.64,"h":12.93,"l":12.46,"n":20858,"o":12.64,"t":"2026-05-28T04:00:00Z","v":1550557,"vw":12.698423},{"c":13.35,"h":13.42,"l":12.75,"n":29128,"o":12.85,"t":"2026-05-29T04:00:00Z","v":2859349,"vw":13.171871},{"c":14.96,"h":14.96,"l":13.66,"n":32407,"o":13.78,"t":"2026-06-01T04:00:00Z","v":2440120,"vw":14.544345},{"c":13.85,"h":14.33,"l":13.64,"n":25846,"o":14.19,"t":"2026-06-02T04:00:00Z","v":1608756,"vw":13.833994},{"c":12.79,"h":13.62,"l":12.68,"n":29969,"o":13.56,"t":"2026-06-03T04:00:00Z","v":1751309,"vw":12.860395},{"c":13.16,"h":13.55,"l":13.05,"n":26274,"o":13.38,"t":"2026-06-04T04:00:00Z","v":2658067,"vw":13.255639},{"c":13.16,"h":13.51,"l":12.795,"n":20711,"o":13.31,"t":"2026-06-05T04:00:00Z","v":1109960,"vw":13.112274},{"c":12.91,"h":13.18,"l":12.78,"n":21021,"o":13.105,"t":"2026-06-08T04:00:00Z","v":1266996,"vw":12.938156},{"c":12.73,"h":13.1559,"l":12.52,"n":22359,"o":12.65,"t":"2026-06-09T04:00:00Z","v":1179437,"vw":12.779728},{"c":12.79,"h":13,"l":12.29,"n":16180,"o":12.56,"t":"2026-06-10T04:00:00Z","v":1021207,"vw":12.790069},{"c":12.11,"h":12.64,"l":11.925,"n":18975,"o":12.52,"t":"2026-06-11T04:00:00Z","v":1414612,"vw":12.2336},{"c":12.28,"h":12.46,"l":11.6,"n":17252,"o":11.96,"t":"2026-06-12T04:00:00Z","v":1178495,"vw":12.220582},{"c":11.87,"h":12.58,"l":11.85,"n":19734,"o":12.34,"t":"2026-06-15T04:00:00Z","v":1876600,"vw":12.081114},{"c":11.94,"h":12.13,"l":11.71,"n":15288,"o":11.86,"t":"2026-06-16T04:00:00Z","v":1604040,"vw":11.919157},{"c":11.42,"h":12.15,"l":11.4,"n":19845,"o":11.71,"t":"2026-06-17T04:00:00Z","v":1746642,"vw":11.704477},{"c":11.12,"h":11.39,"l":11.005,"n":19630,"o":11.39,"t":"2026-06-18T04:00:00Z","v":2516616,"vw":11.143039},{"c":10.58,"h":11.12,"l":10.21,"n":27477,"o":10.95,"t":"2026-06-22T04:00:00Z","v":2519982,"vw":10.478568},{"c":10.92,"h":11.03,"l":10.53,"n":18186,"o":11,"t":"2026-06-23T04:00:00Z","v":1360710,"vw":10.856371},{"c":11.13,"h":11.37,"l":10.83,"n":18371,"o":10.83,"t":"2026-06-24T04:00:00Z","v":1198052,"vw":11.168983},{"c":10.84,"h":11.31,"l":10.78,"n":18564,"o":10.9,"t":"2026-06-25T04:00:00Z","v":1536117,"vw":10.962439},{"c":11.37,"h":11.45,"l":11,"n":18936,"o":11,"t":"2026-06-26T04:00:00Z","v":3325798,"vw":11.345699},{"c":11.4,"h":12.22,"l":11.32,"n":31063,"o":12.06,"t":"2026-06-29T04:00:00Z","v":2987508,"vw":11.585252},{"c":11.48,"h":11.635,"l":11.16,"n":19275,"o":11.4,"t":"2026-06-30T04:00:00Z","v":2022018,"vw":11.47524},{"c":12.52,"h":12.65,"l":11.93,"n":27984,"o":11.93,"t":"2026-07-01T04:00:00Z","v":2575563,"vw":12.417566},{"c":12.85,"h":13.11,"l":12.54,"n":21096,"o":12.54,"t":"2026-07-02T04:00:00Z","v":1448589,"vw":12.912164},{"c":12.85,"h":12.9199,"l":12.35,"n":18990,"o":12.52,"t":"2026-07-06T04:00:00Z","v":1398631,"vw":12.698006},{"c":13.4,"h":13.47,"l":12.92,"n":21850,"o":13.13,"t":"2026-07-07T04:00:00Z","v":1914110,"vw":13.322613},{"c":12.72,"h":13.15,"l":12.6,"n":17448,"o":13.14,"t":"2026-07-08T04:00:00Z","v":1342447,"vw":12.737108},{"c":12.8,"h":12.9,"l":12.1072,"n":10895,"o":12.38,"t":"2026-07-09T04:00:00Z","v":761124,"vw":12.742},{"c":12.38,"h":13.235,"l":12.35,"n":14943,"o":13.21,"t":"2026-07-10T04:00:00Z","v":1239207,"vw":12.532757},{"c":12.98,"h":13.23,"l":12.64,"n":18713,"o":12.64,"t":"2026-07-13T04:00:00Z","v":2939381,"vw":12.972436},{"c":12.48,"h":12.75,"l":12.325,"n":18053,"o":12.38,"t":"2026-07-14T04:00:00Z","v":1730733,"vw":12.58857},{"c":12.74,"h":13.13,"l":12.64,"n":14981,"o":12.76,"t":"2026-07-15T04:00:00Z","v":1039860,"vw":12.789533},{"c":13.16,"h":13.275,"l":12.71,"n":17656,"o":13.06,"t":"2026-07-16T04:00:00Z","v":1276497,"vw":13.076225},{"c":12.8,"h":13.31,"l":12.77,"n":14233,"o":12.89,"t":"2026-07-17T04:00:00Z","v":836929,"vw":12.882475},{"c":12.89,"h":13.095,"l":12.38,"n":16035,"o":12.63,"t":"2026-07-20T04:00:00Z","v":1518568,"vw":12.838308},{"c":12.28,"h":12.6199,"l":11.92,"n":24218,"o":12.19,"t":"2026-07-21T04:00:00Z","v":3207510,"vw":12.194177},{"c":11.05,"h":12.19,"l":11.01,"n":27593,"o":12.17,"t":"2026-07-22T04:00:00Z","v":2513067,"vw":11.319265},{"c":10.89,"h":11.24,"l":10.85,"n":20563,"o":11.24,"t":"2026-07-23T04:00:00Z","v":2173502,"vw":10.960201},{"c":11.87,"h":11.9,"l":11.02,"n":23103,"o":11.12,"t":"2026-07-24T04:00:00Z","v":2444764,"vw":11.504642},{"c":12.64,"h":13.18,"l":12.03,"n":24215,"o":12.1,"t":"2026-07-27T04:00:00Z","v":2358618,"vw":12.748523},{"c":13.24,"h":13.415,"l":12.92,"n":23742,"o":12.94,"t":"2026-07-28T04:00:00Z","v":2703137,"vw":13.229981},{"c":13.32,"h":13.67,"l":13.13,"n":28107,"o":13.24,"t":"2026-07-29T04:00:00Z","v":2771490,"vw":13.47322},{"c":12.6,"h":12.855,"l":12.35,"n":24584,"o":12.702,"t":"2026-07-30T04:00:00Z","v":3412042,"vw":12.57976},{"c":12.91,"h":12.95,"l":12.37,"n":21864,"o":12.42,"t":"2026-07-31T04:00:00Z","v":2309247,"vw":12.779198},{"c":13.4,"h":13.7499,"l":13.18,"n":31226,"o":13.22,"t":"2026-08-03T04:00:00Z","v":2450727,"vw":13.372258},{"c":12.39,"h":12.69,"l":11.285,"n":55515,"o":12.13,"t":"2026-08-04T04:00:00Z","v":7114878,"vw":11.949588},{"c":11.8,"h":12.52,"l":11.69,"n":36947,"o":12.52,"t":"2026-08-05T04:00:00Z","v":4936810,"vw":11.877512},{"c":11.57,"h":11.78,"l":11.31,"n":37961,"o":11.5,"t":"2026-08-06T04:00:00Z","v":2833086,"vw":11.567891},{"c":11.94,"h":12,"l":11.61,"n":31294,"o":11.79,"t":"2026-08-07T04:00:00Z","v":2680716,"vw":11.883395},{"c":12.135,"h":12.395,"l":11.62,"n":29154,"o":11.62,"t":"2026-08-10T04:00:00Z","v":2155353,"vw":12.172263},{"c":12.23,"h":12.24,"l":11.82,"n":30726,"o":12,"t":"2026-08-11T04:00:00Z","v":3401391,"vw":12.100168},{"c":12.3,"h":12.31,"l":11.67,"n":33110,"o":11.92,"t":"2026-08-12T04:00:00Z","v":3382590,"vw":12.140301},{"c":13.25,"h":13.31,"l":12.21,"n":27958,"o":12.53,"t":"2026-08-13T04:00:00Z","v":2231990,"vw":12.837342},{"c":12.72,"h":13.315,"l":12.65,"n":22553,"o":13.27,"t":"2026-08-14T04:00:00Z","v":1447910,"vw":12.79317},{"c":12.47,"h":12.68,"l":12.325,"n":20928,"o":12.44,"t":"2026-08-17T04:00:00Z","v":1141617,"vw":12.443359},{"c":12.83,"h":13.18,"l":12.66,"n":19307,"o":12.75,"t":"2026-08-18T04:00:00Z","v":3344932,"vw":12.914463},{"c":13.52,"h":13.675,"l":13.02,"n":20777,"o":13.065,"t":"2026-08-19T04:00:00Z","v":1412563,"vw":13.528418},{"c":13.58,"h":13.66,"l":13.305,"n":18047,"o":13.56,"t":"2026-08-20T04:00:00Z","v":1069452,"vw":13.516761},{"c":13.47,"h":13.62,"l":13.18,"n":16470,"o":13.62,"t":"2026-08-21T04:00:00Z","v":911239,"vw":13.455884},{"c":13.68,"h":13.82,"l":13.45,"n":16413,"o":13.48,"t":"2026-08-24T04:00:00Z","v":909205,"vw":13.655651},{"c":13.52,"h":13.57,"l":13.305,"n":17590,"o":13.43,"t":"2026-08-25T04:00:00Z","v":1176327,"vw":13.429696},{"c":13.56,"h":13.62,"l":13.25,"n":17935,"o":13.25,"t":"2026-08-26T04:00:00Z","v":1254251,"vw":13.483495},{"c":14.3,"h":14.42,"l":13.8,"n":20289,"o":13.85,"t":"2026-08-27T04:00:00Z","v":1386900,"vw":14.250315},{"c":14.225,"h":14.45,"l":14.18,"n":13892,"o":14.24,"t":"2026-08-28T04:00:00Z","v":906408,"vw":14.288168},{"c":14.16,"h":14.4,"l":14,"n":16108,"o":14,"t":"2026-08-31T04:00:00Z","v":1301869,"vw":14.228466},{"c":13.83,"h":14.27,"l":13.76,"n":22556,"o":14.12,"t":"2026-09-01T04:00:00Z","v":1419111,"vw":13.869128},{"c":13.48,"h":14.09,"l":13.38,"n":25108,"o":13.72,"t":"2026-09-02T04:00:00Z","v":1387488,"vw":13.558731},{"c":13.78,"h":14.24,"l":13.67,"n":23787,"o":14,"t":"2026-09-03T04:00:00Z","v":1861187,"vw":13.840836},{"c":13.77,"h":13.88,"l":13.1338,"n":23016,"o":13.53,"t":"2026-09-04T04:00:00Z","v":1469249,"vw":13.718148},{"c":12.92,"h":13.64,"l":12.725,"n":22461,"o":13.63,"t":"2026-09-08T04:00:00Z","v":1652120,"vw":12.894535},{"c":12.37,"h":13.015,"l":12.35,"n":16603,"o":12.92,"t":"2026-09-09T04:00:00Z","v":1070158,"vw":12.527739},{"c":12.27,"h":12.515,"l":12.16,"n":15740,"o":12.37,"t":"2026-09-10T04:00:00Z","v":1196376,"vw":12.288185},{"c":12.26,"h":12.43,"l":12.05,"n":15825,"o":12.3,"t":"2026-09-11T04:00:00Z","v":1122266,"vw":12.221483},{"c":13.09,"h":13.3,"l":12.685,"n":19532,"o":12.72,"t":"2026-09-14T04:00:00Z","v":1525374,"vw":13.074516},{"c":12.89,"h":13.18,"l":12.645,"n":22083,"o":12.98,"t":"2026-09-15T04:00:00Z","v":1658301,"vw":12.976787},{"c":12.58,"h":12.78,"l":12.43,"n":18367,"o":12.69,"t":"2026-09-16T04:00:00Z","v":1318962,"vw":12.576341},{"c":12.3,"h":12.6957,"l":12.18,"n":17284,"o":12.49,"t":"2026-09-17T04:00:00Z","v":1261264,"vw":12.333509},{"c":11.96,"h":12.38,"l":11.83,"n":18087,"o":12.29,"t":"2026-09-18T04:00:00Z","v":2467532,"vw":11.955377},{"c":12.08,"h":12.16,"l":11.855,"n":18815,"o":11.96,"t":"2026-09-21T04:00:00Z","v":1210826,"vw":12.080223},{"c":11.79,"h":12.42,"l":11.505,"n":19109,"o":12.3,"t":"2026-09-22T04:00:00Z","v":1525787,"vw":11.792336},{"c":11.72,"h":11.91,"l":11.495,"n":14548,"o":11.86,"t":"2026-09-23T04:00:00Z","v":915070,"vw":11.733566},{"c":11.68,"h":11.96,"l":11.5,"n":14383,"o":11.79,"t":"2026-09-24T04:00:00Z","v":1058276,"vw":11.641341},{"c":11.37,"h":11.7,"l":11.34,"n":15751,"o":11.58,"t":"2026-09-25T04:00:00Z","v":1075472,"vw":11.420774},{"c":11.06,"h":11.34,"l":10.78,"n":17825,"o":11.34,"t":"2026-09-28T04:00:00Z","v":1523183,"vw":11.068862},{"c":11.15,"h":11.25,"l":10.88,"n":16769,"o":11,"t":"2026-09-29T04:00:00Z","v":1247554,"vw":11.07822},{"c":11.78,"h":11.79,"l":11.14,"n":17945,"o":11.18,"t":"2026-09-30T04:00:00Z","v":1719570,"vw":11.642983},{"c":12.3,"h":12.565,"l":12.015,"n":25474,"o":12.04,"t":"2026-10-01T04:00:00Z","v":2530499,"vw":12.32283},{"c":12.01,"h":12.5,"l":11.955,"n":19205,"o":12.42,"t":"2026-10-02T04:00:00Z","v":1397643,"vw":12.052602},{"c":12.28,"h":12.41,"l":12.01,"n":17985,"o":12.01,"t":"2026-10-05T04:00:00Z","v":1598213,"vw":12.266571},{"c":12.29,"h":12.655,"l":12.145,"n":14596,"o":12.36,"t":"2026-10-06T04:00:00Z","v":1214317,"vw":12.33579},{"c":12.33,"h":12.61,"l":12.14,"n":13236,"o":12.21,"t":"2026-10-07T04:00:00Z","v":786564,"vw":12.408801},{"c":12.77,"h":12.82,"l":12.295,"n":15432,"o":12.37,"t":"2026-10-08T04:00:00Z","v":1365078,"vw":12.658355},{"c":12.95,"h":12.965,"l":12.655,"n":13339,"o":12.77,"t":"2026-10-09T04:00:00Z","v":961541,"vw":12.845475},{"c":12.9,"h":13.3172,"l":12.865,"n":12162,"o":12.95,"t":"2026-10-12T04:00:00Z","v":982151,"vw":12.962526},{"c":12.72,"h":13.16,"l":12.705,"n":12853,"o":12.92,"t":"2026-10-13T04:00:00Z","v":843620,"vw":12.806024},{"c":12.74,"h":12.89,"l":12.57,"n":17989,"o":12.66,"t":"2026-10-14T04:00:00Z","v":1218734,"vw":12.685077},{"c":13.66,"h":13.705,"l":12.86,"n":20361,"o":12.86,"t":"2026-10-15T04:00:00Z","v":1305309,"vw":13.457265},{"c":13.37,"h":13.91,"l":13.05,"n":24457,"o":13.83,"t":"2026-10-16T04:00:00Z","v":1578686,"vw":13.311787},{"c":13.53,"h":13.545,"l":13.21,"n":16989,"o":13.24,"t":"2026-10-19T04:00:00Z","v":932876,"vw":13.447741},{"c":14.32,"h":14.415,"l":13.35,"n":24809,"o":13.56,"t":"2026-10-20T04:00:00Z","v":2375490,"vw":14.252108},{"c":14.67,"h":14.85,"l":14.17,"n":22466,"o":14.245,"t":"2026-10-21T04:00:00Z","v":1668641,"vw":14.665212},{"c":15.32,"h":15.52,"l":14.835,"n":26274,"o":14.93,"t":"2026-10-22T04:00:00Z","v":1785423,"vw":15.278754}],"volatilityBars":[{"c":12.4075,"h":12.575,"l":12.4075,"n":2,"o":12.575,"t":"2026-09-22T11:00:00Z","v":250,"vw":12.4745},{"c":12.17,"h":12.17,"l":12.15,"n":9,"o":12.15,"t":"2026-09-22T12:45:00Z","v":653,"vw":12.165833},{"c":12.39,"h":12.39,"l":12.39,"n":2,"o":12.39,"t":"2026-09-22T13:00:00Z","v":250,"vw":12.39},{"c":11.95,"h":12.42,"l":11.95,"n":315,"o":12.3,"t":"2026-09-22T13:30:00Z","v":29734,"vw":12.199123},{"c":11.81,"h":11.96,"l":11.79,"n":658,"o":11.94,"t":"2026-09-22T13:45:00Z","v":47630,"vw":11.869687},{"c":11.785,"h":11.9025,"l":11.78,"n":414,"o":11.81,"t":"2026-09-22T14:00:00Z","v":18213,"vw":11.819333},{"c":11.685,"h":11.79,"l":11.685,"n":582,"o":11.7869,"t":"2026-09-22T14:15:00Z","v":36043,"vw":11.725925},{"c":11.69,"h":11.718,"l":11.67,"n":404,"o":11.69,"t":"2026-09-22T14:30:00Z","v":19167,"vw":11.695897},{"c":11.585,"h":11.68,"l":11.58,"n":504,"o":11.68,"t":"2026-09-22T14:45:00Z","v":38885,"vw":11.630196},{"c":11.62,"h":11.62,"l":11.575,"n":683,"o":11.59,"t":"2026-09-22T15:00:00Z","v":45750,"vw":11.591457},{"c":11.6171,"h":11.66,"l":11.6,"n":494,"o":11.62,"t":"2026-09-22T15:15:00Z","v":22304,"vw":11.625536},{"c":11.545,"h":11.61,"l":11.525,"n":469,"o":11.61,"t":"2026-09-22T15:30:00Z","v":28623,"vw":11.548647},{"c":11.525,"h":11.57,"l":11.505,"n":468,"o":11.55,"t":"2026-09-22T15:45:00Z","v":21057,"vw":11.535181},{"c":11.58,"h":11.58,"l":11.52,"n":456,"o":11.53,"t":"2026-09-22T16:00:00Z","v":18199,"vw":11.551419},{"c":11.68,"h":11.68,"l":11.575,"n":457,"o":11.58,"t":"2026-09-22T16:15:00Z","v":17811,"vw":11.616325},{"c":11.725,"h":11.73,"l":11.67,"n":646,"o":11.685,"t":"2026-09-22T16:30:00Z","v":37963,"vw":11.694343},{"c":11.7207,"h":11.77,"l":11.72,"n":391,"o":11.725,"t":"2026-09-22T16:45:00Z","v":19373,"vw":11.739932},{"c":11.7,"h":11.72,"l":11.65,"n":453,"o":11.72,"t":"2026-09-22T17:00:00Z","v":15641,"vw":11.688401},{"c":11.715,"h":11.73,"l":11.6924,"n":352,"o":11.695,"t":"2026-09-22T17:15:00Z","v":10977,"vw":11.712265},{"c":11.74,"h":11.74,"l":11.695,"n":361,"o":11.715,"t":"2026-09-22T17:30:00Z","v":13421,"vw":11.721542},{"c":11.75,"h":11.775,"l":11.705,"n":740,"o":11.74,"t":"2026-09-22T17:45:00Z","v":43657,"vw":11.737674},{"c":11.745,"h":11.78,"l":11.74,"n":545,"o":11.755,"t":"2026-09-22T18:00:00Z","v":22214,"vw":11.763029},{"c":11.735,"h":11.755,"l":11.71,"n":434,"o":11.75,"t":"2026-09-22T18:15:00Z","v":20523,"vw":11.735266},{"c":11.76,"h":11.77,"l":11.735,"n":408,"o":11.74,"t":"2026-09-22T18:30:00Z","v":17825,"vw":11.751092},{"c":11.745,"h":11.77,"l":11.715,"n":440,"o":11.765,"t":"2026-09-22T18:45:00Z","v":19505,"vw":11.732924},{"c":11.875,"h":11.875,"l":11.75,"n":855,"o":11.75,"t":"2026-09-22T19:00:00Z","v":61899,"vw":11.805933},{"c":11.945,"h":11.945,"l":11.865,"n":1122,"o":11.875,"t":"2026-09-22T19:15:00Z","v":92641,"vw":11.896494},{"c":11.935,"h":11.97,"l":11.91,"n":1696,"o":11.945,"t":"2026-09-22T19:30:00Z","v":145876,"vw":11.941757},{"c":11.8,"h":11.95,"l":11.765,"n":4095,"o":11.935,"t":"2026-09-22T19:45:00Z","v":335719,"vw":11.806632},{"c":11.82,"h":11.82,"l":11.79,"n":28,"o":11.79,"t":"2026-09-22T20:00:00Z","v":312677,"vw":11.790018},{"c":11.86,"h":11.87,"l":11.86,"n":3,"o":11.87,"t":"2026-09-22T20:15:00Z","v":500,"vw":11.865},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-09-23T10:15:00Z","v":125,"vw":11.8},{"c":11.75,"h":11.8917,"l":11.7308,"n":220,"o":11.86,"t":"2026-09-23T13:30:00Z","v":18669,"vw":11.819219},{"c":11.665,"h":11.77,"l":11.66,"n":451,"o":11.74,"t":"2026-09-23T13:45:00Z","v":26251,"vw":11.719234},{"c":11.69,"h":11.69,"l":11.495,"n":857,"o":11.66,"t":"2026-09-23T14:00:00Z","v":61595,"vw":11.630835},{"c":11.66,"h":11.75,"l":11.65,"n":737,"o":11.684,"t":"2026-09-23T14:15:00Z","v":52509,"vw":11.683451},{"c":11.69,"h":11.69,"l":11.63,"n":418,"o":11.65,"t":"2026-09-23T14:30:00Z","v":17353,"vw":11.663813},{"c":11.73,"h":11.76,"l":11.665,"n":604,"o":11.68,"t":"2026-09-23T14:45:00Z","v":29717,"vw":11.712093},{"c":11.73,"h":11.7837,"l":11.705,"n":584,"o":11.72,"t":"2026-09-23T15:00:00Z","v":38438,"vw":11.751157},{"c":11.8107,"h":11.84,"l":11.74,"n":471,"o":11.74,"t":"2026-09-23T15:15:00Z","v":25657,"vw":11.800674},{"c":11.86,"h":11.895,"l":11.81,"n":663,"o":11.815,"t":"2026-09-23T15:30:00Z","v":31774,"vw":11.864498},{"c":11.9,"h":11.91,"l":11.855,"n":377,"o":11.855,"t":"2026-09-23T15:45:00Z","v":12745,"vw":11.880863},{"c":11.905,"h":11.91,"l":11.885,"n":381,"o":11.9,"t":"2026-09-23T16:00:00Z","v":12080,"vw":11.898778},{"c":11.87,"h":11.9,"l":11.865,"n":383,"o":11.9,"t":"2026-09-23T16:15:00Z","v":15638,"vw":11.87547},{"c":11.825,"h":11.875,"l":11.825,"n":312,"o":11.87,"t":"2026-09-23T16:30:00Z","v":10750,"vw":11.848834},{"c":11.84,"h":11.845,"l":11.805,"n":401,"o":11.825,"t":"2026-09-23T16:45:00Z","v":16321,"vw":11.825677},{"c":11.795,"h":11.86,"l":11.79,"n":328,"o":11.85,"t":"2026-09-23T17:00:00Z","v":13781,"vw":11.813554},{"c":11.775,"h":11.795,"l":11.765,"n":338,"o":11.795,"t":"2026-09-23T17:15:00Z","v":10743,"vw":11.777681},{"c":11.745,"h":11.77,"l":11.74,"n":279,"o":11.77,"t":"2026-09-23T17:30:00Z","v":11509,"vw":11.751996},{"c":11.74,"h":11.77,"l":11.735,"n":445,"o":11.745,"t":"2026-09-23T17:45:00Z","v":13405,"vw":11.753236},{"c":11.785,"h":11.79,"l":11.72,"n":438,"o":11.72,"t":"2026-09-23T18:00:00Z","v":34937,"vw":11.742084},{"c":11.775,"h":11.79,"l":11.765,"n":384,"o":11.785,"t":"2026-09-23T18:15:00Z","v":14214,"vw":11.776944},{"c":11.765,"h":11.775,"l":11.765,"n":379,"o":11.775,"t":"2026-09-23T18:30:00Z","v":10464,"vw":11.769004},{"c":11.765,"h":11.775,"l":11.755,"n":421,"o":11.765,"t":"2026-09-23T18:45:00Z","v":20617,"vw":11.764995},{"c":11.755,"h":11.77,"l":11.7301,"n":475,"o":11.765,"t":"2026-09-23T19:00:00Z","v":20356,"vw":11.750151},{"c":11.76,"h":11.765,"l":11.735,"n":459,"o":11.755,"t":"2026-09-23T19:15:00Z","v":19529,"vw":11.751363},{"c":11.715,"h":11.76,"l":11.705,"n":641,"o":11.76,"t":"2026-09-23T19:30:00Z","v":28669,"vw":11.730447},{"c":11.735,"h":11.765,"l":11.68,"n":2389,"o":11.715,"t":"2026-09-23T19:45:00Z","v":166099,"vw":11.71492},{"c":11.72,"h":11.72,"l":11.72,"n":31,"o":11.72,"t":"2026-09-23T20:00:00Z","v":163102,"vw":11.72},{"c":11.625,"h":11.96,"l":11.565,"n":261,"o":11.79,"t":"2026-09-24T13:30:00Z","v":19144,"vw":11.761984},{"c":11.645,"h":11.65,"l":11.59,"n":332,"o":11.6,"t":"2026-09-24T13:45:00Z","v":18743,"vw":11.621678},{"c":11.58,"h":11.635,"l":11.54,"n":442,"o":11.63,"t":"2026-09-24T14:00:00Z","v":22466,"vw":11.596444},{"c":11.61,"h":11.63,"l":11.55,"n":499,"o":11.57,"t":"2026-09-24T14:15:00Z","v":27850,"vw":11.591357},{"c":11.65,"h":11.675,"l":11.59,"n":435,"o":11.6,"t":"2026-09-24T14:30:00Z","v":25802,"vw":11.639431},{"c":11.65,"h":11.69,"l":11.62,"n":404,"o":11.645,"t":"2026-09-24T14:45:00Z","v":32586,"vw":11.65563},{"c":11.695,"h":11.7237,"l":11.64,"n":409,"o":11.65,"t":"2026-09-24T15:00:00Z","v":23147,"vw":11.682715},{"c":11.665,"h":11.71,"l":11.66,"n":297,"o":11.69,"t":"2026-09-24T15:15:00Z","v":16316,"vw":11.68595},{"c":11.655,"h":11.7,"l":11.63,"n":408,"o":11.67,"t":"2026-09-24T15:30:00Z","v":33279,"vw":11.655184},{"c":11.6308,"h":11.665,"l":11.63,"n":422,"o":11.66,"t":"2026-09-24T15:45:00Z","v":19004,"vw":11.655788},{"c":11.635,"h":11.635,"l":11.61,"n":312,"o":11.635,"t":"2026-09-24T16:00:00Z","v":14954,"vw":11.627829},{"c":11.67,"h":11.72,"l":11.64,"n":746,"o":11.64,"t":"2026-09-24T16:15:00Z","v":41440,"vw":11.678682},{"c":11.555,"h":11.665,"l":11.555,"n":515,"o":11.665,"t":"2026-09-24T16:30:00Z","v":27685,"vw":11.619912},{"c":11.57,"h":11.595,"l":11.56,"n":412,"o":11.56,"t":"2026-09-24T16:45:00Z","v":21483,"vw":11.574761},{"c":11.5698,"h":11.57,"l":11.54,"n":433,"o":11.565,"t":"2026-09-24T17:00:00Z","v":22020,"vw":11.555899},{"c":11.51,"h":11.585,"l":11.5,"n":405,"o":11.565,"t":"2026-09-24T17:15:00Z","v":19665,"vw":11.526671},{"c":11.56,"h":11.57,"l":11.51,"n":499,"o":11.51,"t":"2026-09-24T17:30:00Z","v":25135,"vw":11.541952},{"c":11.615,"h":11.62,"l":11.56,"n":334,"o":11.565,"t":"2026-09-24T17:45:00Z","v":12883,"vw":11.594693},{"c":11.605,"h":11.625,"l":11.575,"n":698,"o":11.62,"t":"2026-09-24T18:00:00Z","v":47264,"vw":11.605473},{"c":11.645,"h":11.645,"l":11.585,"n":474,"o":11.605,"t":"2026-09-24T18:15:00Z","v":33099,"vw":11.603485},{"c":11.62,"h":11.645,"l":11.58,"n":562,"o":11.645,"t":"2026-09-24T18:30:00Z","v":35311,"vw":11.609199},{"c":11.655,"h":11.655,"l":11.62,"n":505,"o":11.62,"t":"2026-09-24T18:45:00Z","v":24754,"vw":11.6368},{"c":11.685,"h":11.685,"l":11.635,"n":578,"o":11.66,"t":"2026-09-24T19:00:00Z","v":30864,"vw":11.662614},{"c":11.62,"h":11.685,"l":11.605,"n":647,"o":11.685,"t":"2026-09-24T19:15:00Z","v":45296,"vw":11.627449},{"c":11.635,"h":11.66,"l":11.62,"n":912,"o":11.625,"t":"2026-09-24T19:30:00Z","v":64931,"vw":11.639007},{"c":11.68,"h":11.69,"l":11.62,"n":2152,"o":11.635,"t":"2026-09-24T19:45:00Z","v":175511,"vw":11.655086},{"c":11.68,"h":11.68,"l":11.68,"n":27,"o":11.68,"t":"2026-09-24T20:00:00Z","v":145314,"vw":11.68},{"c":11.77,"h":11.81,"l":11.65,"n":80,"o":11.65,"t":"2026-09-25T12:30:00Z","v":9510,"vw":11.666028},{"c":11.7,"h":11.75,"l":11.7,"n":41,"o":11.75,"t":"2026-09-25T12:45:00Z","v":3938,"vw":11.746027},{"c":11.56,"h":11.74,"l":11.54,"n":22,"o":11.74,"t":"2026-09-25T13:15:00Z","v":1746,"vw":11.609925},{"c":11.65,"h":11.679,"l":11.45,"n":252,"o":11.58,"t":"2026-09-25T13:30:00Z","v":20882,"vw":11.580862},{"c":11.6899,"h":11.7,"l":11.6653,"n":131,"o":11.69,"t":"2026-09-25T13:45:00Z","v":6384,"vw":11.683685},{"c":11.6,"h":11.66,"l":11.55,"n":244,"o":11.66,"t":"2026-09-25T14:00:00Z","v":6633,"vw":11.592313},{"c":11.649,"h":11.69,"l":11.61,"n":528,"o":11.625,"t":"2026-09-25T14:15:00Z","v":15219,"vw":11.647736},{"c":11.62,"h":11.665,"l":11.62,"n":334,"o":11.665,"t":"2026-09-25T14:30:00Z","v":8486,"vw":11.642837},{"c":11.66,"h":11.66,"l":11.59,"n":446,"o":11.625,"t":"2026-09-25T14:45:00Z","v":13410,"vw":11.621929},{"c":11.64,"h":11.68,"l":11.64,"n":393,"o":11.66,"t":"2026-09-25T15:00:00Z","v":14757,"vw":11.657338},{"c":11.64,"h":11.66,"l":11.62,"n":320,"o":11.63,"t":"2026-09-25T15:15:00Z","v":10193,"vw":11.646139},{"c":11.52,"h":11.66,"l":11.52,"n":616,"o":11.655,"t":"2026-09-25T15:30:00Z","v":32101,"vw":11.608842},{"c":11.585,"h":11.59,"l":11.53,"n":376,"o":11.53,"t":"2026-09-25T15:45:00Z","v":10325,"vw":11.551958},{"c":11.55,"h":11.61,"l":11.55,"n":485,"o":11.59,"t":"2026-09-25T16:00:00Z","v":16590,"vw":11.585348},{"c":11.5371,"h":11.575,"l":11.52,"n":422,"o":11.56,"t":"2026-09-25T16:15:00Z","v":15238,"vw":11.546075},{"c":11.545,"h":11.55,"l":11.49,"n":412,"o":11.535,"t":"2026-09-25T16:30:00Z","v":15843,"vw":11.530136},{"c":11.5,"h":11.54,"l":11.48,"n":300,"o":11.54,"t":"2026-09-25T16:45:00Z","v":12477,"vw":11.50238},{"c":11.475,"h":11.5,"l":11.475,"n":280,"o":11.49,"t":"2026-09-25T17:00:00Z","v":10846,"vw":11.482361},{"c":11.405,"h":11.4795,"l":11.395,"n":678,"o":11.475,"t":"2026-09-25T17:15:00Z","v":38986,"vw":11.427373},{"c":11.395,"h":11.405,"l":11.34,"n":724,"o":11.405,"t":"2026-09-25T17:30:00Z","v":48259,"vw":11.377083},{"c":11.415,"h":11.415,"l":11.38,"n":333,"o":11.39,"t":"2026-09-25T17:45:00Z","v":15363,"vw":11.392677},{"c":11.4,"h":11.415,"l":11.37,"n":699,"o":11.41,"t":"2026-09-25T18:00:00Z","v":43312,"vw":11.39525},{"c":11.385,"h":11.4,"l":11.37,"n":337,"o":11.4,"t":"2026-09-25T18:15:00Z","v":11081,"vw":11.383654},{"c":11.385,"h":11.405,"l":11.37,"n":417,"o":11.39,"t":"2026-09-25T18:30:00Z","v":16577,"vw":11.388414},{"c":11.405,"h":11.41,"l":11.374,"n":602,"o":11.38,"t":"2026-09-25T18:45:00Z","v":26514,"vw":11.398968},{"c":11.415,"h":11.425,"l":11.384,"n":1063,"o":11.405,"t":"2026-09-25T19:00:00Z","v":84401,"vw":11.391368},{"c":11.35,"h":11.415,"l":11.34,"n":617,"o":11.415,"t":"2026-09-25T19:15:00Z","v":37616,"vw":11.378233},{"c":11.455,"h":11.46,"l":11.35,"n":1097,"o":11.355,"t":"2026-09-25T19:30:00Z","v":92713,"vw":11.394284},{"c":11.38,"h":11.47,"l":11.37,"n":2533,"o":11.455,"t":"2026-09-25T19:45:00Z","v":202829,"vw":11.391858},{"c":11.37,"h":11.42,"l":11.37,"n":36,"o":11.37,"t":"2026-09-25T20:00:00Z","v":220697,"vw":11.37066},{"c":11.37,"h":11.37,"l":11.37,"n":2,"o":11.37,"t":"2026-09-28T11:00:00Z","v":199,"vw":11.37},{"c":11.25,"h":11.37,"l":11.17,"n":80,"o":11.32,"t":"2026-09-28T12:30:00Z","v":6716,"vw":11.291345},{"c":10.805,"h":11.34,"l":10.78,"n":1096,"o":11.34,"t":"2026-09-28T13:30:00Z","v":100837,"vw":11.015226},{"c":10.92,"h":10.92,"l":10.78,"n":627,"o":10.805,"t":"2026-09-28T13:45:00Z","v":36531,"vw":10.841646},{"c":11.07,"h":11.115,"l":10.93,"n":899,"o":10.93,"t":"2026-09-28T14:00:00Z","v":57633,"vw":11.028285},{"c":11.145,"h":11.15,"l":11.065,"n":604,"o":11.07,"t":"2026-09-28T14:15:00Z","v":31029,"vw":11.096441},{"c":11.095,"h":11.15,"l":11.075,"n":414,"o":11.15,"t":"2026-09-28T14:30:00Z","v":21215,"vw":11.117973},{"c":11.13,"h":11.18,"l":11.1,"n":853,"o":11.1,"t":"2026-09-28T14:45:00Z","v":58346,"vw":11.14625},{"c":11.21,"h":11.22,"l":11.0901,"n":645,"o":11.13,"t":"2026-09-28T15:00:00Z","v":34905,"vw":11.162598},{"c":11.22,"h":11.235,"l":11.21,"n":547,"o":11.215,"t":"2026-09-28T15:15:00Z","v":25058,"vw":11.22139},{"c":11.21,"h":11.235,"l":11.21,"n":279,"o":11.23,"t":"2026-09-28T15:30:00Z","v":9709,"vw":11.222766},{"c":11.13,"h":11.2,"l":11.13,"n":240,"o":11.2,"t":"2026-09-28T15:45:00Z","v":8798,"vw":11.162556},{"c":11.12,"h":11.18,"l":11.12,"n":473,"o":11.14,"t":"2026-09-28T16:00:00Z","v":25239,"vw":11.153575},{"c":11.155,"h":11.195,"l":11.11,"n":637,"o":11.11,"t":"2026-09-28T16:15:00Z","v":37281,"vw":11.162009},{"c":11.13,"h":11.165,"l":11.13,"n":295,"o":11.15,"t":"2026-09-28T16:30:00Z","v":15736,"vw":11.149184},{"c":11.145,"h":11.16,"l":11.13,"n":292,"o":11.13,"t":"2026-09-28T16:45:00Z","v":13249,"vw":11.150654},{"c":11.22,"h":11.24,"l":11.13,"n":550,"o":11.14,"t":"2026-09-28T17:00:00Z","v":27018,"vw":11.155158},{"c":11.125,"h":11.21,"l":11.125,"n":383,"o":11.21,"t":"2026-09-28T17:15:00Z","v":14629,"vw":11.185971},{"c":11.09,"h":11.125,"l":11.08,"n":365,"o":11.12,"t":"2026-09-28T17:30:00Z","v":14323,"vw":11.110237},{"c":11.035,"h":11.085,"l":11.015,"n":414,"o":11.085,"t":"2026-09-28T17:45:00Z","v":16775,"vw":11.05453},{"c":11.015,"h":11.035,"l":10.995,"n":806,"o":11.035,"t":"2026-09-28T18:00:00Z","v":49133,"vw":11.017642},{"c":11.02,"h":11.025,"l":11.015,"n":255,"o":11.015,"t":"2026-09-28T18:15:00Z","v":8852,"vw":11.021539},{"c":11.045,"h":11.06,"l":11.015,"n":417,"o":11.02,"t":"2026-09-28T18:30:00Z","v":11993,"vw":11.041509},{"c":11.04,"h":11.05,"l":11.03,"n":551,"o":11.045,"t":"2026-09-28T18:45:00Z","v":21663,"vw":11.039757},{"c":11.03,"h":11.045,"l":11.02,"n":627,"o":11.045,"t":"2026-09-28T19:00:00Z","v":19634,"vw":11.03465},{"c":11.02,"h":11.035,"l":11.01,"n":711,"o":11.025,"t":"2026-09-28T19:15:00Z","v":40965,"vw":11.021322},{"c":11.06,"h":11.065,"l":11.015,"n":998,"o":11.02,"t":"2026-09-28T19:30:00Z","v":55699,"vw":11.03076},{"c":11.065,"h":11.1,"l":11.045,"n":2730,"o":11.05,"t":"2026-09-28T19:45:00Z","v":212099,"vw":11.077575},{"c":11.1,"h":11.1,"l":11.06,"n":29,"o":11.06,"t":"2026-09-28T20:00:00Z","v":183868,"vw":11.06087},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-09-28T23:45:00Z","v":100,"vw":11.15},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-09-29T13:00:00Z","v":101,"vw":11},{"c":11,"h":11.025,"l":10.88,"n":634,"o":10.99,"t":"2026-09-29T13:30:00Z","v":82104,"vw":10.997665},{"c":11.02,"h":11.08,"l":11.015,"n":512,"o":11.02,"t":"2026-09-29T13:45:00Z","v":46678,"vw":11.036725},{"c":11.225,"h":11.225,"l":11.02,"n":516,"o":11.025,"t":"2026-09-29T14:00:00Z","v":36013,"vw":11.122968},{"c":11.21,"h":11.25,"l":11.21,"n":548,"o":11.21,"t":"2026-09-29T14:15:00Z","v":33556,"vw":11.224642},{"c":11.155,"h":11.22,"l":11.155,"n":432,"o":11.21,"t":"2026-09-29T14:30:00Z","v":22027,"vw":11.192845},{"c":11.09,"h":11.17,"l":11.09,"n":435,"o":11.15,"t":"2026-09-29T14:45:00Z","v":22439,"vw":11.13551},{"c":11.12,"h":11.13,"l":11.11,"n":320,"o":11.11,"t":"2026-09-29T15:00:00Z","v":7543,"vw":11.120786},{"c":11.115,"h":11.125,"l":11.1,"n":387,"o":11.125,"t":"2026-09-29T15:15:00Z","v":18264,"vw":11.112514},{"c":11.135,"h":11.14,"l":11.12,"n":400,"o":11.12,"t":"2026-09-29T15:30:00Z","v":16618,"vw":11.130909},{"c":11.09,"h":11.19,"l":11.09,"n":567,"o":11.1351,"t":"2026-09-29T15:45:00Z","v":32657,"vw":11.121856},{"c":11.07,"h":11.085,"l":11.04,"n":559,"o":11.07,"t":"2026-09-29T16:00:00Z","v":31603,"vw":11.051305},{"c":11.045,"h":11.065,"l":11.035,"n":551,"o":11.055,"t":"2026-09-29T16:15:00Z","v":31959,"vw":11.049638},{"c":11,"h":11.045,"l":11,"n":495,"o":11.045,"t":"2026-09-29T16:30:00Z","v":21201,"vw":11.016594},{"c":11.01,"h":11.025,"l":10.99,"n":369,"o":10.99,"t":"2026-09-29T16:45:00Z","v":14502,"vw":11.007272},{"c":10.9583,"h":11.01,"l":10.935,"n":721,"o":11.01,"t":"2026-09-29T17:00:00Z","v":57567,"vw":10.980687},{"c":10.945,"h":10.995,"l":10.93,"n":850,"o":10.96,"t":"2026-09-29T17:15:00Z","v":75626,"vw":10.965614},{"c":10.9801,"h":10.995,"l":10.945,"n":486,"o":10.945,"t":"2026-09-29T17:30:00Z","v":25210,"vw":10.975644},{"c":10.99,"h":10.995,"l":10.975,"n":328,"o":10.9932,"t":"2026-09-29T17:45:00Z","v":11620,"vw":10.986804},{"c":10.98,"h":11.01,"l":10.955,"n":560,"o":11,"t":"2026-09-29T18:00:00Z","v":35710,"vw":10.973994},{"c":11.005,"h":11.015,"l":10.985,"n":441,"o":10.985,"t":"2026-09-29T18:15:00Z","v":18697,"vw":11.003775},{"c":11.055,"h":11.055,"l":11,"n":467,"o":11.005,"t":"2026-09-29T18:30:00Z","v":24679,"vw":11.023714},{"c":11.045,"h":11.065,"l":11.035,"n":735,"o":11.055,"t":"2026-09-29T18:45:00Z","v":51557,"vw":11.050117},{"c":11.07,"h":11.075,"l":11.045,"n":378,"o":11.05,"t":"2026-09-29T19:00:00Z","v":18616,"vw":11.061106},{"c":11.12,"h":11.13,"l":11.06,"n":726,"o":11.07,"t":"2026-09-29T19:15:00Z","v":41314,"vw":11.097255},{"c":11.115,"h":11.135,"l":11.08,"n":907,"o":11.12,"t":"2026-09-29T19:30:00Z","v":47129,"vw":11.114157},{"c":11.16,"h":11.165,"l":11.1,"n":2422,"o":11.11,"t":"2026-09-29T19:45:00Z","v":195660,"vw":11.129598},{"c":11.15,"h":11.15,"l":11.15,"n":30,"o":11.15,"t":"2026-09-29T20:00:00Z","v":195906,"vw":11.15},{"c":11.2,"h":11.2,"l":11.2,"n":4,"o":11.2,"t":"2026-09-30T11:00:00Z","v":162,"vw":11.2},{"c":11.41,"h":11.41,"l":11.41,"n":2,"o":11.41,"t":"2026-09-30T13:00:00Z","v":200,"vw":11.41},{"c":11.35,"h":11.41,"l":11.35,"n":2,"o":11.41,"t":"2026-09-30T13:15:00Z","v":200,"vw":11.38},{"c":11.365,"h":11.365,"l":11.14,"n":431,"o":11.18,"t":"2026-09-30T13:30:00Z","v":35428,"vw":11.228079},{"c":11.31,"h":11.39,"l":11.3,"n":400,"o":11.365,"t":"2026-09-30T13:45:00Z","v":17830,"vw":11.336891},{"c":11.395,"h":11.46,"l":11.32,"n":833,"o":11.32,"t":"2026-09-30T14:00:00Z","v":51533,"vw":11.415448},{"c":11.445,"h":11.45,"l":11.365,"n":683,"o":11.4,"t":"2026-09-30T14:15:00Z","v":33345,"vw":11.39642},{"c":11.505,"h":11.5377,"l":11.41,"n":609,"o":11.445,"t":"2026-09-30T14:30:00Z","v":27358,"vw":11.468223},{"c":11.5,"h":11.535,"l":11.455,"n":533,"o":11.5,"t":"2026-09-30T14:45:00Z","v":42464,"vw":11.485037},{"c":11.55,"h":11.55,"l":11.485,"n":476,"o":11.5,"t":"2026-09-30T15:00:00Z","v":22178,"vw":11.513164},{"c":11.62,"h":11.665,"l":11.56,"n":801,"o":11.56,"t":"2026-09-30T15:15:00Z","v":42671,"vw":11.612803},{"c":11.57,"h":11.615,"l":11.57,"n":755,"o":11.61,"t":"2026-09-30T15:30:00Z","v":33608,"vw":11.593413},{"c":11.595,"h":11.595,"l":11.56,"n":655,"o":11.57,"t":"2026-09-30T15:45:00Z","v":32552,"vw":11.583153},{"c":11.56,"h":11.6,"l":11.56,"n":391,"o":11.595,"t":"2026-09-30T16:00:00Z","v":15235,"vw":11.581743},{"c":11.605,"h":11.605,"l":11.56,"n":352,"o":11.56,"t":"2026-09-30T16:15:00Z","v":29949,"vw":11.577147},{"c":11.525,"h":11.605,"l":11.51,"n":671,"o":11.605,"t":"2026-09-30T16:30:00Z","v":43752,"vw":11.555755},{"c":11.525,"h":11.535,"l":11.52,"n":283,"o":11.53,"t":"2026-09-30T16:45:00Z","v":18366,"vw":11.529333},{"c":11.52,"h":11.545,"l":11.51,"n":349,"o":11.53,"t":"2026-09-30T17:00:00Z","v":16297,"vw":11.524645},{"c":11.54,"h":11.54,"l":11.5,"n":358,"o":11.515,"t":"2026-09-30T17:15:00Z","v":22436,"vw":11.514016},{"c":11.535,"h":11.545,"l":11.525,"n":410,"o":11.535,"t":"2026-09-30T17:30:00Z","v":26463,"vw":11.534411},{"c":11.525,"h":11.565,"l":11.52,"n":512,"o":11.54,"t":"2026-09-30T17:45:00Z","v":25127,"vw":11.545934},{"c":11.55,"h":11.565,"l":11.525,"n":424,"o":11.525,"t":"2026-09-30T18:00:00Z","v":15015,"vw":11.542312},{"c":11.59,"h":11.595,"l":11.56,"n":472,"o":11.56,"t":"2026-09-30T18:15:00Z","v":22961,"vw":11.575648},{"c":11.615,"h":11.62,"l":11.58,"n":596,"o":11.585,"t":"2026-09-30T18:30:00Z","v":31354,"vw":11.59675},{"c":11.645,"h":11.65,"l":11.601,"n":593,"o":11.615,"t":"2026-09-30T18:45:00Z","v":32874,"vw":11.622026},{"c":11.6549,"h":11.6693,"l":11.64,"n":619,"o":11.645,"t":"2026-09-30T19:00:00Z","v":32967,"vw":11.653299},{"c":11.68,"h":11.68,"l":11.63,"n":680,"o":11.655,"t":"2026-09-30T19:15:00Z","v":35077,"vw":11.655815},{"c":11.72,"h":11.735,"l":11.675,"n":1580,"o":11.675,"t":"2026-09-30T19:30:00Z","v":110583,"vw":11.714889},{"c":11.79,"h":11.79,"l":11.71,"n":2824,"o":11.725,"t":"2026-09-30T19:45:00Z","v":235579,"vw":11.753939},{"c":11.78,"h":11.78,"l":11.78,"n":39,"o":11.78,"t":"2026-09-30T20:00:00Z","v":300161,"vw":11.78},{"c":11.9055,"h":11.9055,"l":11.9055,"n":1,"o":11.9055,"t":"2026-09-30T20:45:00Z","v":200,"vw":11.9055},{"c":11.83,"h":11.99,"l":11.81,"n":8,"o":11.81,"t":"2026-10-01T11:15:00Z","v":3782,"vw":11.824401},{"c":11.94,"h":11.95,"l":11.94,"n":2,"o":11.95,"t":"2026-10-01T13:00:00Z","v":1091,"vw":11.944583},{"c":12.11,"h":12.3,"l":12.04,"n":539,"o":12.04,"t":"2026-10-01T13:30:00Z","v":62118,"vw":12.139274},{"c":12.0253,"h":12.15,"l":12.025,"n":501,"o":12.12,"t":"2026-10-01T13:45:00Z","v":26077,"vw":12.079663},{"c":12.12,"h":12.18,"l":12.015,"n":872,"o":12.02,"t":"2026-10-01T14:00:00Z","v":48689,"vw":12.107995},{"c":12.24,"h":12.24,"l":12.12,"n":1021,"o":12.12,"t":"2026-10-01T14:15:00Z","v":55354,"vw":12.206994},{"c":12.17,"h":12.25,"l":12.115,"n":1063,"o":12.23,"t":"2026-10-01T14:30:00Z","v":63663,"vw":12.16321},{"c":12.08,"h":12.175,"l":12.065,"n":761,"o":12.16,"t":"2026-10-01T14:45:00Z","v":66015,"vw":12.117645},{"c":12.125,"h":12.13,"l":12.07,"n":602,"o":12.09,"t":"2026-10-01T15:00:00Z","v":25328,"vw":12.108627},{"c":12.05,"h":12.13,"l":12.05,"n":907,"o":12.12,"t":"2026-10-01T15:15:00Z","v":58025,"vw":12.084119},{"c":12.07,"h":12.09,"l":12.04,"n":435,"o":12.06,"t":"2026-10-01T15:30:00Z","v":17191,"vw":12.074283},{"c":12.13,"h":12.155,"l":12.05,"n":609,"o":12.07,"t":"2026-10-01T15:45:00Z","v":29446,"vw":12.10166},{"c":12.17,"h":12.18,"l":12.11,"n":508,"o":12.12,"t":"2026-10-01T16:00:00Z","v":29642,"vw":12.145286},{"c":12.23,"h":12.235,"l":12.1608,"n":464,"o":12.17,"t":"2026-10-01T16:15:00Z","v":24843,"vw":12.191946},{"c":12.22,"h":12.255,"l":12.215,"n":593,"o":12.22,"t":"2026-10-01T16:30:00Z","v":29665,"vw":12.23171},{"c":12.275,"h":12.29,"l":12.2,"n":621,"o":12.21,"t":"2026-10-01T16:45:00Z","v":43928,"vw":12.244729},{"c":12.3,"h":12.325,"l":12.275,"n":790,"o":12.275,"t":"2026-10-01T17:00:00Z","v":64943,"vw":12.29022},{"c":12.405,"h":12.4361,"l":12.28,"n":1231,"o":12.3,"t":"2026-10-01T17:15:00Z","v":151292,"vw":12.359766},{"c":12.48,"h":12.4907,"l":12.41,"n":982,"o":12.41,"t":"2026-10-01T17:30:00Z","v":92728,"vw":12.451528},{"c":12.515,"h":12.535,"l":12.47,"n":806,"o":12.485,"t":"2026-10-01T17:45:00Z","v":62580,"vw":12.497587},{"c":12.53,"h":12.55,"l":12.485,"n":883,"o":12.52,"t":"2026-10-01T18:00:00Z","v":83530,"vw":12.518984},{"c":12.485,"h":12.54,"l":12.48,"n":793,"o":12.535,"t":"2026-10-01T18:15:00Z","v":46161,"vw":12.496858},{"c":12.5393,"h":12.55,"l":12.45,"n":823,"o":12.485,"t":"2026-10-01T18:30:00Z","v":67720,"vw":12.493775},{"c":12.5501,"h":12.565,"l":12.535,"n":652,"o":12.535,"t":"2026-10-01T18:45:00Z","v":35433,"vw":12.549111},{"c":12.53,"h":12.555,"l":12.52,"n":782,"o":12.555,"t":"2026-10-01T19:00:00Z","v":44457,"vw":12.53458},{"c":12.37,"h":12.54,"l":12.345,"n":1774,"o":12.535,"t":"2026-10-01T19:15:00Z","v":197785,"vw":12.448901},{"c":12.31,"h":12.395,"l":12.31,"n":1655,"o":12.365,"t":"2026-10-01T19:30:00Z","v":141950,"vw":12.34597},{"c":12.3099,"h":12.38,"l":12.255,"n":4480,"o":12.3,"t":"2026-10-01T19:45:00Z","v":523904,"vw":12.313946},{"c":12.34,"h":12.35,"l":12.3,"n":47,"o":12.3,"t":"2026-10-01T20:00:00Z","v":234158,"vw":12.300279},{"c":12.31,"h":12.31,"l":12.31,"n":1,"o":12.31,"t":"2026-10-01T22:00:00Z","v":171,"vw":12.31},{"c":12.59,"h":12.59,"l":12.59,"n":2,"o":12.59,"t":"2026-10-02T12:45:00Z","v":520,"vw":12.59},{"c":12.29,"h":12.41,"l":12.25,"n":13,"o":12.41,"t":"2026-10-02T13:00:00Z","v":4658,"vw":12.31155},{"c":12.145,"h":12.5,"l":12.115,"n":315,"o":12.42,"t":"2026-10-02T13:30:00Z","v":31225,"vw":12.371661},{"c":12.24,"h":12.3,"l":12.13,"n":663,"o":12.145,"t":"2026-10-02T13:45:00Z","v":55762,"vw":12.240824},{"c":12.18,"h":12.3,"l":12.17,"n":748,"o":12.25,"t":"2026-10-02T14:00:00Z","v":41925,"vw":12.238737},{"c":12.18,"h":12.26,"l":12.17,"n":506,"o":12.18,"t":"2026-10-02T14:15:00Z","v":26303,"vw":12.203819},{"c":12.17,"h":12.2,"l":12.165,"n":344,"o":12.165,"t":"2026-10-02T14:30:00Z","v":15174,"vw":12.183659},{"c":12.15,"h":12.2,"l":12.14,"n":527,"o":12.16,"t":"2026-10-02T14:45:00Z","v":27227,"vw":12.15782},{"c":11.98,"h":12.155,"l":11.955,"n":427,"o":12.135,"t":"2026-10-02T15:00:00Z","v":20436,"vw":12.061274},{"c":12.04,"h":12.04,"l":11.955,"n":715,"o":11.99,"t":"2026-10-02T15:15:00Z","v":29439,"vw":11.995599},{"c":12.03,"h":12.08,"l":12.02,"n":427,"o":12.06,"t":"2026-10-02T15:30:00Z","v":17549,"vw":12.057201},{"c":11.995,"h":12.035,"l":11.965,"n":373,"o":12.025,"t":"2026-10-02T15:45:00Z","v":18534,"vw":11.984704},{"c":12.07,"h":12.09,"l":12,"n":478,"o":12,"t":"2026-10-02T16:00:00Z","v":27826,"vw":12.05435},{"c":12,"h":12.085,"l":11.99,"n":484,"o":12.075,"t":"2026-10-02T16:15:00Z","v":25218,"vw":12.030792},{"c":11.98,"h":12.025,"l":11.97,"n":611,"o":12.005,"t":"2026-10-02T16:30:00Z","v":37497,"vw":11.991875},{"c":12.01,"h":12.02,"l":11.98,"n":387,"o":11.985,"t":"2026-10-02T16:45:00Z","v":13839,"vw":11.995288},{"c":12.01,"h":12.015,"l":12,"n":525,"o":12,"t":"2026-10-02T17:00:00Z","v":25475,"vw":12.003842},{"c":12.01,"h":12.03,"l":12,"n":415,"o":12.01,"t":"2026-10-02T17:15:00Z","v":17270,"vw":12.015476},{"c":11.98,"h":12.03,"l":11.975,"n":657,"o":12.01,"t":"2026-10-02T17:30:00Z","v":38134,"vw":12.008241},{"c":11.98,"h":12,"l":11.97,"n":450,"o":11.99,"t":"2026-10-02T17:45:00Z","v":20581,"vw":11.983583},{"c":11.99,"h":11.99,"l":11.965,"n":472,"o":11.975,"t":"2026-10-02T18:00:00Z","v":19605,"vw":11.973665},{"c":11.98,"h":11.99,"l":11.96,"n":780,"o":11.985,"t":"2026-10-02T18:15:00Z","v":25832,"vw":11.979974},{"c":12.01,"h":12.015,"l":11.975,"n":384,"o":11.98,"t":"2026-10-02T18:30:00Z","v":13568,"vw":12.001773},{"c":12.02,"h":12.035,"l":12.0027,"n":583,"o":12.005,"t":"2026-10-02T18:45:00Z","v":35658,"vw":12.017339},{"c":11.985,"h":12.03,"l":11.97,"n":817,"o":12.02,"t":"2026-10-02T19:00:00Z","v":38431,"vw":11.998134},{"c":12.025,"h":12.055,"l":11.975,"n":1219,"o":11.985,"t":"2026-10-02T19:15:00Z","v":80706,"vw":12.027014},{"c":12.075,"h":12.075,"l":12.02,"n":1462,"o":12.025,"t":"2026-10-02T19:30:00Z","v":94785,"vw":12.053472},{"c":12.02,"h":12.11,"l":11.96,"n":3541,"o":12.08,"t":"2026-10-02T19:45:00Z","v":266517,"vw":12.022101},{"c":12.01,"h":12.01,"l":12.01,"n":21,"o":12.01,"t":"2026-10-02T20:00:00Z","v":227927,"vw":12.01},{"c":12.01,"h":12.01,"l":12.01,"n":1,"o":12.01,"t":"2026-10-02T20:15:00Z","v":78249,"vw":12.01},{"c":12.3,"h":12.3,"l":12,"n":265,"o":12,"t":"2026-10-05T13:30:00Z","v":18438,"vw":12.100389},{"c":12.3,"h":12.41,"l":12.3,"n":285,"o":12.32,"t":"2026-10-05T13:45:00Z","v":27051,"vw":12.356453},{"c":12.29,"h":12.4,"l":12.285,"n":448,"o":12.285,"t":"2026-10-05T14:00:00Z","v":20260,"vw":12.355094},{"c":12.3,"h":12.345,"l":12.24,"n":413,"o":12.285,"t":"2026-10-05T14:15:00Z","v":18410,"vw":12.299312},{"c":12.25,"h":12.32,"l":12.24,"n":293,"o":12.3,"t":"2026-10-05T14:30:00Z","v":16101,"vw":12.282716},{"c":12.21,"h":12.28,"l":12.21,"n":251,"o":12.25,"t":"2026-10-05T14:45:00Z","v":11534,"vw":12.242485},{"c":12.158,"h":12.205,"l":12.13,"n":256,"o":12.2,"t":"2026-10-05T15:00:00Z","v":16782,"vw":12.148276},{"c":12.19,"h":12.255,"l":12.16,"n":367,"o":12.16,"t":"2026-10-05T15:15:00Z","v":22635,"vw":12.208301},{"c":12.24,"h":12.25,"l":12.19,"n":649,"o":12.198,"t":"2026-10-05T15:30:00Z","v":40404,"vw":12.219385},{"c":12.225,"h":12.25,"l":12.21,"n":309,"o":12.24,"t":"2026-10-05T15:45:00Z","v":16504,"vw":12.227566},{"c":12.225,"h":12.225,"l":12.19,"n":410,"o":12.225,"t":"2026-10-05T16:00:00Z","v":21819,"vw":12.207755},{"c":12.215,"h":12.225,"l":12.205,"n":198,"o":12.225,"t":"2026-10-05T16:15:00Z","v":7958,"vw":12.210539},{"c":12.19,"h":12.215,"l":12.165,"n":490,"o":12.205,"t":"2026-10-05T16:30:00Z","v":27616,"vw":12.188954},{"c":12.225,"h":12.225,"l":12.2,"n":515,"o":12.2,"t":"2026-10-05T16:45:00Z","v":23871,"vw":12.206045},{"c":12.235,"h":12.245,"l":12.2,"n":454,"o":12.225,"t":"2026-10-05T17:00:00Z","v":16176,"vw":12.215463},{"c":12.225,"h":12.235,"l":12.2201,"n":463,"o":12.235,"t":"2026-10-05T17:15:00Z","v":14992,"vw":12.229083},{"c":12.18,"h":12.225,"l":12.15,"n":825,"o":12.225,"t":"2026-10-05T17:30:00Z","v":46026,"vw":12.190175},{"c":12.18,"h":12.2,"l":12.16,"n":613,"o":12.185,"t":"2026-10-05T17:45:00Z","v":20053,"vw":12.181336},{"c":12.265,"h":12.265,"l":12.175,"n":807,"o":12.175,"t":"2026-10-05T18:00:00Z","v":37944,"vw":12.207483},{"c":12.265,"h":12.285,"l":12.25,"n":630,"o":12.265,"t":"2026-10-05T18:15:00Z","v":19142,"vw":12.265166},{"c":12.305,"h":12.3051,"l":12.26,"n":767,"o":12.26,"t":"2026-10-05T18:30:00Z","v":53102,"vw":12.28379},{"c":12.275,"h":12.305,"l":12.24,"n":819,"o":12.305,"t":"2026-10-05T18:45:00Z","v":51949,"vw":12.265905},{"c":12.25,"h":12.275,"l":12.235,"n":713,"o":12.275,"t":"2026-10-05T19:00:00Z","v":35356,"vw":12.247482},{"c":12.265,"h":12.275,"l":12.23,"n":743,"o":12.245,"t":"2026-10-05T19:15:00Z","v":38869,"vw":12.253417},{"c":12.325,"h":12.33,"l":12.265,"n":1188,"o":12.265,"t":"2026-10-05T19:30:00Z","v":63579,"vw":12.300516},{"c":12.31,"h":12.345,"l":12.26,"n":4066,"o":12.325,"t":"2026-10-05T19:45:00Z","v":365724,"vw":12.293686},{"c":12.28,"h":12.28,"l":12.28,"n":27,"o":12.28,"t":"2026-10-05T20:00:00Z","v":380547,"vw":12.28},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-10-05T20:15:00Z","v":156498,"vw":12.28},{"c":12.46,"h":12.46,"l":12.46,"n":4,"o":12.46,"t":"2026-10-06T09:45:00Z","v":202,"vw":12.46},{"c":12.49,"h":12.49,"l":12.49,"n":2,"o":12.49,"t":"2026-10-06T11:15:00Z","v":217,"vw":12.49},{"c":12.555,"h":12.555,"l":12.555,"n":3,"o":12.555,"t":"2026-10-06T11:30:00Z","v":111,"vw":12.555},{"c":12.36,"h":12.38,"l":12.36,"n":6,"o":12.38,"t":"2026-10-06T13:15:00Z","v":502,"vw":12.372894},{"c":12.37,"h":12.41,"l":12.23,"n":317,"o":12.36,"t":"2026-10-06T13:30:00Z","v":29636,"vw":12.36124},{"c":12.59,"h":12.6,"l":12.34,"n":520,"o":12.37,"t":"2026-10-06T13:45:00Z","v":43370,"vw":12.448341},{"c":12.57,"h":12.655,"l":12.535,"n":621,"o":12.58,"t":"2026-10-06T14:00:00Z","v":45891,"vw":12.601282},{"c":12.6,"h":12.625,"l":12.555,"n":379,"o":12.56,"t":"2026-10-06T14:15:00Z","v":23685,"vw":12.593167},{"c":12.6236,"h":12.63,"l":12.57,"n":454,"o":12.6,"t":"2026-10-06T14:30:00Z","v":35568,"vw":12.604487},{"c":12.58,"h":12.635,"l":12.575,"n":258,"o":12.62,"t":"2026-10-06T14:45:00Z","v":15538,"vw":12.610706},{"c":12.5557,"h":12.625,"l":12.54,"n":348,"o":12.58,"t":"2026-10-06T15:00:00Z","v":20426,"vw":12.588689},{"c":12.525,"h":12.555,"l":12.51,"n":240,"o":12.555,"t":"2026-10-06T15:15:00Z","v":17150,"vw":12.530246},{"c":12.475,"h":12.545,"l":12.475,"n":332,"o":12.525,"t":"2026-10-06T15:30:00Z","v":18821,"vw":12.509337},{"c":12.485,"h":12.495,"l":12.475,"n":264,"o":12.475,"t":"2026-10-06T15:45:00Z","v":13452,"vw":12.485314},{"c":12.505,"h":12.54,"l":12.47,"n":666,"o":12.48,"t":"2026-10-06T16:00:00Z","v":51533,"vw":12.516433},{"c":12.475,"h":12.505,"l":12.465,"n":343,"o":12.505,"t":"2026-10-06T16:15:00Z","v":25251,"vw":12.475412},{"c":12.46,"h":12.475,"l":12.425,"n":412,"o":12.475,"t":"2026-10-06T16:30:00Z","v":23621,"vw":12.454314},{"c":12.42,"h":12.46,"l":12.415,"n":238,"o":12.46,"t":"2026-10-06T16:45:00Z","v":15141,"vw":12.427288},{"c":12.38,"h":12.425,"l":12.375,"n":482,"o":12.415,"t":"2026-10-06T17:00:00Z","v":34998,"vw":12.403946},{"c":12.365,"h":12.39,"l":12.36,"n":272,"o":12.37,"t":"2026-10-06T17:15:00Z","v":11042,"vw":12.375815},{"c":12.3,"h":12.375,"l":12.3,"n":465,"o":12.365,"t":"2026-10-06T17:30:00Z","v":31341,"vw":12.350504},{"c":12.2706,"h":12.305,"l":12.27,"n":360,"o":12.3,"t":"2026-10-06T17:45:00Z","v":15060,"vw":12.286892},{"c":12.24,"h":12.29,"l":12.23,"n":494,"o":12.2705,"t":"2026-10-06T18:00:00Z","v":31507,"vw":12.249646},{"c":12.195,"h":12.255,"l":12.19,"n":373,"o":12.245,"t":"2026-10-06T18:15:00Z","v":16817,"vw":12.229849},{"c":12.165,"h":12.19,"l":12.155,"n":513,"o":12.19,"t":"2026-10-06T18:30:00Z","v":31215,"vw":12.173447},{"c":12.185,"h":12.185,"l":12.145,"n":494,"o":12.16,"t":"2026-10-06T18:45:00Z","v":25280,"vw":12.162172},{"c":12.16,"h":12.185,"l":12.16,"n":464,"o":12.18,"t":"2026-10-06T19:00:00Z","v":20261,"vw":12.177339},{"c":12.155,"h":12.175,"l":12.15,"n":821,"o":12.16,"t":"2026-10-06T19:15:00Z","v":63621,"vw":12.163773},{"c":12.205,"h":12.21,"l":12.155,"n":1081,"o":12.155,"t":"2026-10-06T19:30:00Z","v":72435,"vw":12.186863},{"c":12.285,"h":12.29,"l":12.185,"n":2655,"o":12.205,"t":"2026-10-06T19:45:00Z","v":228050,"vw":12.237744},{"c":12.29,"h":12.29,"l":12.29,"n":41,"o":12.29,"t":"2026-10-06T20:00:00Z","v":236523,"vw":12.29},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-06T22:45:00Z","v":166,"vw":12.2},{"c":11.96,"h":11.96,"l":11.96,"n":1,"o":11.96,"t":"2026-10-07T11:00:00Z","v":1000,"vw":11.96},{"c":12.2,"h":12.25,"l":12.2,"n":53,"o":12.25,"t":"2026-10-07T12:30:00Z","v":4575,"vw":12.231315},{"c":12.21,"h":12.25,"l":12.2,"n":6,"o":12.2,"t":"2026-10-07T13:15:00Z","v":1074,"vw":12.237873},{"c":12.31,"h":12.37,"l":12.14,"n":280,"o":12.26,"t":"2026-10-07T13:30:00Z","v":28968,"vw":12.277169},{"c":12.31,"h":12.345,"l":12.3,"n":240,"o":12.32,"t":"2026-10-07T13:45:00Z","v":7671,"vw":12.320251},{"c":12.29,"h":12.36,"l":12.29,"n":323,"o":12.3,"t":"2026-10-07T14:00:00Z","v":11732,"vw":12.324054},{"c":12.28,"h":12.33,"l":12.28,"n":371,"o":12.28,"t":"2026-10-07T14:15:00Z","v":11599,"vw":12.310938},{"c":12.275,"h":12.32,"l":12.27,"n":333,"o":12.3,"t":"2026-10-07T14:30:00Z","v":9471,"vw":12.28948},{"c":12.34,"h":12.35,"l":12.275,"n":429,"o":12.275,"t":"2026-10-07T14:45:00Z","v":11630,"vw":12.309778},{"c":12.39,"h":12.395,"l":12.32,"n":429,"o":12.34,"t":"2026-10-07T15:00:00Z","v":18671,"vw":12.34972},{"c":12.385,"h":12.395,"l":12.375,"n":380,"o":12.39,"t":"2026-10-07T15:15:00Z","v":18505,"vw":12.384058},{"c":12.44,"h":12.45,"l":12.38,"n":283,"o":12.39,"t":"2026-10-07T15:30:00Z","v":10611,"vw":12.406921},{"c":12.52,"h":12.52,"l":12.45,"n":324,"o":12.45,"t":"2026-10-07T15:45:00Z","v":10531,"vw":12.499105},{"c":12.555,"h":12.565,"l":12.49,"n":477,"o":12.52,"t":"2026-10-07T16:00:00Z","v":27999,"vw":12.524845},{"c":12.535,"h":12.585,"l":12.52,"n":347,"o":12.56,"t":"2026-10-07T16:15:00Z","v":19039,"vw":12.554227},{"c":12.55,"h":12.555,"l":12.535,"n":281,"o":12.535,"t":"2026-10-07T16:30:00Z","v":19408,"vw":12.545605},{"c":12.575,"h":12.58,"l":12.54,"n":359,"o":12.55,"t":"2026-10-07T16:45:00Z","v":17010,"vw":12.553103},{"c":12.59,"h":12.595,"l":12.53,"n":462,"o":12.57,"t":"2026-10-07T17:00:00Z","v":22612,"vw":12.567962},{"c":12.53,"h":12.6,"l":12.525,"n":304,"o":12.6,"t":"2026-10-07T17:15:00Z","v":13295,"vw":12.555968},{"c":12.54,"h":12.555,"l":12.52,"n":323,"o":12.52,"t":"2026-10-07T17:30:00Z","v":13786,"vw":12.540553},{"c":12.545,"h":12.555,"l":12.535,"n":148,"o":12.535,"t":"2026-10-07T17:45:00Z","v":5480,"vw":12.545597},{"c":12.56,"h":12.585,"l":12.545,"n":352,"o":12.545,"t":"2026-10-07T18:00:00Z","v":13033,"vw":12.563263},{"c":12.565,"h":12.585,"l":12.565,"n":376,"o":12.565,"t":"2026-10-07T18:15:00Z","v":14685,"vw":12.574927},{"c":12.595,"h":12.595,"l":12.56,"n":300,"o":12.565,"t":"2026-10-07T18:30:00Z","v":11624,"vw":12.572124},{"c":12.58,"h":12.61,"l":12.58,"n":406,"o":12.595,"t":"2026-10-07T18:45:00Z","v":16752,"vw":12.598373},{"c":12.49,"h":12.585,"l":12.49,"n":471,"o":12.575,"t":"2026-10-07T19:00:00Z","v":25477,"vw":12.526037},{"c":12.46,"h":12.505,"l":12.46,"n":595,"o":12.485,"t":"2026-10-07T19:15:00Z","v":23950,"vw":12.488678},{"c":12.425,"h":12.48,"l":12.415,"n":822,"o":12.465,"t":"2026-10-07T19:30:00Z","v":38745,"vw":12.442857},{"c":12.335,"h":12.44,"l":12.32,"n":2284,"o":12.43,"t":"2026-10-07T19:45:00Z","v":150549,"vw":12.362606},{"c":12.33,"h":12.33,"l":12.33,"n":36,"o":12.33,"t":"2026-10-07T20:00:00Z","v":177382,"vw":12.33},{"c":12.15,"h":12.34,"l":12.15,"n":26,"o":12.34,"t":"2026-10-08T12:45:00Z","v":2012,"vw":12.265012},{"c":12.44,"h":12.545,"l":12.35,"n":264,"o":12.37,"t":"2026-10-08T13:30:00Z","v":18424,"vw":12.416512},{"c":12.42,"h":12.44,"l":12.3241,"n":602,"o":12.44,"t":"2026-10-08T13:45:00Z","v":84743,"vw":12.380685},{"c":12.43,"h":12.48,"l":12.33,"n":542,"o":12.4,"t":"2026-10-08T14:00:00Z","v":27035,"vw":12.411512},{"c":12.39,"h":12.445,"l":12.36,"n":354,"o":12.43,"t":"2026-10-08T14:15:00Z","v":12376,"vw":12.405359},{"c":12.3,"h":12.38,"l":12.295,"n":312,"o":12.38,"t":"2026-10-08T14:30:00Z","v":16601,"vw":12.348656},{"c":12.33,"h":12.37,"l":12.31,"n":271,"o":12.31,"t":"2026-10-08T14:45:00Z","v":10450,"vw":12.339763},{"c":12.34,"h":12.4,"l":12.32,"n":402,"o":12.34,"t":"2026-10-08T15:00:00Z","v":17784,"vw":12.361472},{"c":12.32,"h":12.34,"l":12.3,"n":369,"o":12.34,"t":"2026-10-08T15:15:00Z","v":37660,"vw":12.320331},{"c":12.37,"h":12.38,"l":12.32,"n":244,"o":12.32,"t":"2026-10-08T15:30:00Z","v":8881,"vw":12.352781},{"c":12.385,"h":12.39,"l":12.36,"n":236,"o":12.36,"t":"2026-10-08T15:45:00Z","v":7844,"vw":12.382183},{"c":12.375,"h":12.38,"l":12.345,"n":309,"o":12.38,"t":"2026-10-08T16:00:00Z","v":8958,"vw":12.358217},{"c":12.36,"h":12.45,"l":12.34,"n":622,"o":12.375,"t":"2026-10-08T16:15:00Z","v":26874,"vw":12.404465},{"c":12.405,"h":12.44,"l":12.355,"n":620,"o":12.365,"t":"2026-10-08T16:30:00Z","v":29861,"vw":12.405296},{"c":12.53,"h":12.5376,"l":12.39,"n":575,"o":12.4,"t":"2026-10-08T16:45:00Z","v":23783,"vw":12.455267},{"c":12.52,"h":12.555,"l":12.47,"n":555,"o":12.515,"t":"2026-10-08T17:00:00Z","v":19170,"vw":12.518213},{"c":12.53,"h":12.59,"l":12.49,"n":479,"o":12.52,"t":"2026-10-08T17:15:00Z","v":19633,"vw":12.539501},{"c":12.555,"h":12.57,"l":12.515,"n":556,"o":12.53,"t":"2026-10-08T17:30:00Z","v":20701,"vw":12.537936},{"c":12.52,"h":12.565,"l":12.484,"n":464,"o":12.56,"t":"2026-10-08T17:45:00Z","v":17478,"vw":12.517698},{"c":12.54,"h":12.555,"l":12.51,"n":413,"o":12.525,"t":"2026-10-08T18:00:00Z","v":17527,"vw":12.536422},{"c":12.555,"h":12.565,"l":12.525,"n":415,"o":12.53,"t":"2026-10-08T18:15:00Z","v":13893,"vw":12.540644},{"c":12.535,"h":12.565,"l":12.53,"n":424,"o":12.55,"t":"2026-10-08T18:30:00Z","v":14549,"vw":12.548987},{"c":12.585,"h":12.585,"l":12.535,"n":540,"o":12.535,"t":"2026-10-08T18:45:00Z","v":22186,"vw":12.55411},{"c":12.6,"h":12.625,"l":12.575,"n":668,"o":12.585,"t":"2026-10-08T19:00:00Z","v":38654,"vw":12.603613},{"c":12.635,"h":12.645,"l":12.6,"n":616,"o":12.6,"t":"2026-10-08T19:15:00Z","v":32908,"vw":12.63077},{"c":12.725,"h":12.725,"l":12.635,"n":1215,"o":12.635,"t":"2026-10-08T19:30:00Z","v":75437,"vw":12.687042},{"c":12.765,"h":12.82,"l":12.72,"n":2634,"o":12.72,"t":"2026-10-08T19:45:00Z","v":178152,"vw":12.78212},{"c":12.77,"h":12.77,"l":12.77,"n":34,"o":12.77,"t":"2026-10-08T20:00:00Z","v":549196,"vw":12.77},{"c":13.31,"h":13.31,"l":13.02,"n":2,"o":13.02,"t":"2026-10-08T22:30:00Z","v":4500,"vw":13.052222},{"c":12.96,"h":13.35,"l":12.96,"n":18,"o":13.35,"t":"2026-10-08T23:30:00Z","v":557,"vw":13.181088},{"c":12.75,"h":12.75,"l":12.75,"n":9,"o":12.75,"t":"2026-10-09T08:00:00Z","v":266,"vw":12.75},{"c":12.92,"h":12.92,"l":12.81,"n":18,"o":12.9,"t":"2026-10-09T12:15:00Z","v":2758,"vw":12.876852},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-09T12:30:00Z","v":100,"vw":12.98},{"c":12.92,"h":12.96,"l":12.77,"n":300,"o":12.77,"t":"2026-10-09T13:30:00Z","v":24752,"vw":12.854929},{"c":12.87,"h":12.965,"l":12.86,"n":419,"o":12.9,"t":"2026-10-09T13:45:00Z","v":27366,"vw":12.928726},{"c":12.78,"h":12.87,"l":12.78,"n":425,"o":12.855,"t":"2026-10-09T14:00:00Z","v":18247,"vw":12.818965},{"c":12.78,"h":12.81,"l":12.75,"n":521,"o":12.7899,"t":"2026-10-09T14:15:00Z","v":31081,"vw":12.768362},{"c":12.785,"h":12.795,"l":12.75,"n":197,"o":12.78,"t":"2026-10-09T14:30:00Z","v":7191,"vw":12.785203},{"c":12.69,"h":12.785,"l":12.68,"n":456,"o":12.785,"t":"2026-10-09T14:45:00Z","v":32896,"vw":12.727761},{"c":12.68,"h":12.71,"l":12.655,"n":324,"o":12.695,"t":"2026-10-09T15:00:00Z","v":17147,"vw":12.676674},{"c":12.76,"h":12.765,"l":12.685,"n":291,"o":12.685,"t":"2026-10-09T15:15:00Z","v":16054,"vw":12.725136},{"c":12.75,"h":12.765,"l":12.74,"n":284,"o":12.76,"t":"2026-10-09T15:30:00Z","v":12621,"vw":12.751695},{"c":12.71,"h":12.74,"l":12.695,"n":258,"o":12.74,"t":"2026-10-09T15:45:00Z","v":13510,"vw":12.718552},{"c":12.73,"h":12.75,"l":12.705,"n":374,"o":12.707,"t":"2026-10-09T16:00:00Z","v":21719,"vw":12.725367},{"c":12.725,"h":12.74,"l":12.72,"n":245,"o":12.74,"t":"2026-10-09T16:15:00Z","v":8722,"vw":12.728386},{"c":12.715,"h":12.73,"l":12.68,"n":264,"o":12.729,"t":"2026-10-09T16:30:00Z","v":23220,"vw":12.700057},{"c":12.73,"h":12.74,"l":12.71,"n":369,"o":12.72,"t":"2026-10-09T16:45:00Z","v":15708,"vw":12.718952},{"c":12.69,"h":12.735,"l":12.685,"n":294,"o":12.73,"t":"2026-10-09T17:00:00Z","v":12281,"vw":12.712165},{"c":12.725,"h":12.725,"l":12.69,"n":183,"o":12.69,"t":"2026-10-09T17:15:00Z","v":6693,"vw":12.706422},{"c":12.73,"h":12.75,"l":12.7115,"n":336,"o":12.725,"t":"2026-10-09T17:30:00Z","v":15400,"vw":12.730472},{"c":12.715,"h":12.73,"l":12.715,"n":261,"o":12.73,"t":"2026-10-09T17:45:00Z","v":12333,"vw":12.721488},{"c":12.72,"h":12.735,"l":12.71,"n":419,"o":12.72,"t":"2026-10-09T18:00:00Z","v":21360,"vw":12.72393},{"c":12.745,"h":12.745,"l":12.725,"n":207,"o":12.725,"t":"2026-10-09T18:15:00Z","v":10697,"vw":12.73211},{"c":12.73,"h":12.765,"l":12.73,"n":465,"o":12.74,"t":"2026-10-09T18:30:00Z","v":21882,"vw":12.746267},{"c":12.735,"h":12.745,"l":12.72,"n":313,"o":12.72,"t":"2026-10-09T18:45:00Z","v":15757,"vw":12.734281},{"c":12.75,"h":12.775,"l":12.715,"n":553,"o":12.735,"t":"2026-10-09T19:00:00Z","v":42850,"vw":12.749212},{"c":12.76,"h":12.77,"l":12.74,"n":534,"o":12.755,"t":"2026-10-09T19:15:00Z","v":26237,"vw":12.754646},{"c":12.76,"h":12.795,"l":12.745,"n":688,"o":12.765,"t":"2026-10-09T19:30:00Z","v":31429,"vw":12.768978},{"c":12.945,"h":12.95,"l":12.765,"n":3257,"o":12.765,"t":"2026-10-09T19:45:00Z","v":312486,"vw":12.907079},{"c":12.95,"h":12.95,"l":12.95,"n":28,"o":12.95,"t":"2026-10-09T20:00:00Z","v":108816,"vw":12.95},{"c":12.91,"h":12.91,"l":12.91,"n":1,"o":12.91,"t":"2026-10-09T23:45:00Z","v":144,"vw":12.91},{"c":12.91,"h":12.91,"l":12.91,"n":1,"o":12.91,"t":"2026-10-12T08:00:00Z","v":1180,"vw":12.91},{"c":12.92,"h":12.92,"l":12.85,"n":15,"o":12.85,"t":"2026-10-12T11:45:00Z","v":2473,"vw":12.912241},{"c":13,"h":13,"l":13,"n":2,"o":13,"t":"2026-10-12T12:30:00Z","v":101,"vw":13},{"c":13.2296,"h":13.3172,"l":12.95,"n":419,"o":12.97,"t":"2026-10-12T13:30:00Z","v":41695,"vw":13.130681},{"c":13.095,"h":13.25,"l":13.08,"n":654,"o":13.23,"t":"2026-10-12T13:45:00Z","v":48211,"vw":13.162593},{"c":12.99,"h":13.06,"l":12.99,"n":584,"o":13.06,"t":"2026-10-12T14:00:00Z","v":42069,"vw":13.021154},{"c":12.95,"h":13,"l":12.9249,"n":321,"o":12.98,"t":"2026-10-12T14:15:00Z","v":12927,"vw":12.965741},{"c":12.98,"h":13,"l":12.96,"n":320,"o":12.96,"t":"2026-10-12T14:30:00Z","v":14529,"vw":12.981544},{"c":12.9692,"h":13.005,"l":12.9692,"n":377,"o":12.98,"t":"2026-10-12T14:45:00Z","v":17469,"vw":12.978581},{"c":12.99,"h":13,"l":12.975,"n":298,"o":12.98,"t":"2026-10-12T15:00:00Z","v":12008,"vw":12.986326},{"c":12.99,"h":13.01,"l":12.965,"n":270,"o":12.98,"t":"2026-10-12T15:15:00Z","v":12816,"vw":12.979792},{"c":12.96,"h":13,"l":12.96,"n":198,"o":12.99,"t":"2026-10-12T15:30:00Z","v":10104,"vw":12.980925},{"c":12.94,"h":12.96,"l":12.935,"n":205,"o":12.955,"t":"2026-10-12T15:45:00Z","v":7537,"vw":12.948441},{"c":12.915,"h":12.945,"l":12.915,"n":190,"o":12.945,"t":"2026-10-12T16:00:00Z","v":10689,"vw":12.931329},{"c":12.905,"h":12.925,"l":12.885,"n":210,"o":12.92,"t":"2026-10-12T16:15:00Z","v":8452,"vw":12.910556},{"c":12.96,"h":12.965,"l":12.91,"n":228,"o":12.91,"t":"2026-10-12T16:30:00Z","v":10461,"vw":12.943289},{"c":12.975,"h":12.975,"l":12.945,"n":306,"o":12.969,"t":"2026-10-12T16:45:00Z","v":14689,"vw":12.962269},{"c":12.975,"h":13,"l":12.965,"n":225,"o":12.975,"t":"2026-10-12T17:00:00Z","v":10711,"vw":12.979157},{"c":12.985,"h":13.005,"l":12.98,"n":303,"o":12.98,"t":"2026-10-12T17:15:00Z","v":12916,"vw":12.992524},{"c":12.97,"h":12.9851,"l":12.965,"n":439,"o":12.98,"t":"2026-10-12T17:30:00Z","v":20192,"vw":12.975133},{"c":12.935,"h":12.965,"l":12.935,"n":280,"o":12.96,"t":"2026-10-12T17:45:00Z","v":11360,"vw":12.950398},{"c":12.955,"h":12.98,"l":12.935,"n":394,"o":12.935,"t":"2026-10-12T18:00:00Z","v":17102,"vw":12.956274},{"c":12.95,"h":12.965,"l":12.93,"n":284,"o":12.95,"t":"2026-10-12T18:15:00Z","v":11736,"vw":12.947695},{"c":12.935,"h":12.945,"l":12.925,"n":421,"o":12.945,"t":"2026-10-12T18:30:00Z","v":17559,"vw":12.931796},{"c":12.925,"h":12.945,"l":12.925,"n":440,"o":12.935,"t":"2026-10-12T18:45:00Z","v":20400,"vw":12.932217},{"c":12.925,"h":12.94,"l":12.925,"n":421,"o":12.925,"t":"2026-10-12T19:00:00Z","v":15685,"vw":12.931389},{"c":12.915,"h":12.925,"l":12.91,"n":461,"o":12.925,"t":"2026-10-12T19:15:00Z","v":21507,"vw":12.919883},{"c":12.915,"h":12.965,"l":12.91,"n":785,"o":12.915,"t":"2026-10-12T19:30:00Z","v":47757,"vw":12.932051},{"c":12.905,"h":12.93,"l":12.865,"n":2202,"o":12.915,"t":"2026-10-12T19:45:00Z","v":134205,"vw":12.899072},{"c":12.9,"h":12.9,"l":12.9,"n":36,"o":12.9,"t":"2026-10-12T20:00:00Z","v":150237,"vw":12.9},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-12T20:15:00Z","v":208664,"vw":12.9},{"c":12.85,"h":13,"l":12.85,"n":124,"o":13,"t":"2026-10-13T12:00:00Z","v":16332,"vw":12.911438},{"c":12.9,"h":12.9,"l":12.85,"n":11,"o":12.85,"t":"2026-10-13T12:15:00Z","v":2256,"vw":12.859333},{"c":12.8118,"h":12.97,"l":12.8118,"n":71,"o":12.93,"t":"2026-10-13T12:30:00Z","v":8959,"vw":12.908422},{"c":12.85,"h":12.94,"l":12.85,"n":16,"o":12.94,"t":"2026-10-13T13:15:00Z","v":2499,"vw":12.889088},{"c":13.15,"h":13.16,"l":12.92,"n":430,"o":12.92,"t":"2026-10-13T13:30:00Z","v":44283,"vw":12.977329},{"c":13.045,"h":13.15,"l":12.99,"n":869,"o":13.15,"t":"2026-10-13T13:45:00Z","v":38621,"vw":13.059221},{"c":12.94,"h":13.05,"l":12.94,"n":387,"o":13.01,"t":"2026-10-13T14:00:00Z","v":11340,"vw":12.994533},{"c":12.92,"h":12.95,"l":12.905,"n":285,"o":12.925,"t":"2026-10-13T14:15:00Z","v":7978,"vw":12.929794},{"c":12.85,"h":12.925,"l":12.85,"n":236,"o":12.925,"t":"2026-10-13T14:30:00Z","v":7712,"vw":12.879639},{"c":12.86,"h":12.87,"l":12.82,"n":369,"o":12.85,"t":"2026-10-13T14:45:00Z","v":22662,"vw":12.840452},{"c":12.95,"h":12.95,"l":12.84,"n":230,"o":12.865,"t":"2026-10-13T15:00:00Z","v":8299,"vw":12.909018},{"c":12.97,"h":12.985,"l":12.945,"n":219,"o":12.945,"t":"2026-10-13T15:15:00Z","v":10311,"vw":12.969415},{"c":12.885,"h":12.97,"l":12.885,"n":242,"o":12.97,"t":"2026-10-13T15:30:00Z","v":8512,"vw":12.925202},{"c":12.855,"h":12.88,"l":12.85,"n":103,"o":12.88,"t":"2026-10-13T15:45:00Z","v":4615,"vw":12.861376},{"c":12.89,"h":12.895,"l":12.84,"n":314,"o":12.855,"t":"2026-10-13T16:00:00Z","v":11354,"vw":12.859985},{"c":12.88,"h":12.91,"l":12.88,"n":270,"o":12.895,"t":"2026-10-13T16:15:00Z","v":11573,"vw":12.896252},{"c":12.8,"h":12.8899,"l":12.8,"n":413,"o":12.88,"t":"2026-10-13T16:30:00Z","v":15055,"vw":12.841783},{"c":12.8,"h":12.8,"l":12.78,"n":196,"o":12.79,"t":"2026-10-13T16:45:00Z","v":8483,"vw":12.789683},{"c":12.805,"h":12.825,"l":12.805,"n":239,"o":12.81,"t":"2026-10-13T17:00:00Z","v":8430,"vw":12.812995},{"c":12.795,"h":12.805,"l":12.78,"n":298,"o":12.8,"t":"2026-10-13T17:15:00Z","v":9451,"vw":12.797113},{"c":12.81,"h":12.815,"l":12.785,"n":390,"o":12.795,"t":"2026-10-13T17:30:00Z","v":15742,"vw":12.800307},{"c":12.805,"h":12.81,"l":12.765,"n":268,"o":12.81,"t":"2026-10-13T17:45:00Z","v":10191,"vw":12.784508},{"c":12.8,"h":12.865,"l":12.8,"n":371,"o":12.805,"t":"2026-10-13T18:00:00Z","v":16436,"vw":12.832122},{"c":12.85,"h":12.85,"l":12.795,"n":291,"o":12.795,"t":"2026-10-13T18:15:00Z","v":10887,"vw":12.820927},{"c":12.885,"h":12.885,"l":12.825,"n":402,"o":12.84,"t":"2026-10-13T18:30:00Z","v":19751,"vw":12.84831},{"c":12.915,"h":12.925,"l":12.885,"n":301,"o":12.885,"t":"2026-10-13T18:45:00Z","v":10869,"vw":12.911769},{"c":12.875,"h":12.925,"l":12.87,"n":471,"o":12.92,"t":"2026-10-13T19:00:00Z","v":17216,"vw":12.891298},{"c":12.855,"h":12.875,"l":12.85,"n":493,"o":12.875,"t":"2026-10-13T19:15:00Z","v":18310,"vw":12.862505},{"c":12.845,"h":12.89,"l":12.845,"n":783,"o":12.855,"t":"2026-10-13T19:30:00Z","v":46048,"vw":12.866035},{"c":12.725,"h":12.85,"l":12.705,"n":2735,"o":12.845,"t":"2026-10-13T19:45:00Z","v":162951,"vw":12.747442},{"c":12.72,"h":12.72,"l":12.72,"n":36,"o":12.72,"t":"2026-10-13T20:00:00Z","v":239005,"vw":12.72},{"c":12.6,"h":12.6,"l":12.6,"n":5,"o":12.6,"t":"2026-10-14T08:00:00Z","v":104,"vw":12.6},{"c":12.51,"h":12.51,"l":12.51,"n":1,"o":12.51,"t":"2026-10-14T11:15:00Z","v":130,"vw":12.51},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-14T12:30:00Z","v":299,"vw":12.5},{"c":12.65,"h":12.7,"l":12.6,"n":34,"o":12.65,"t":"2026-10-14T13:00:00Z","v":2370,"vw":12.684},{"c":12.765,"h":12.89,"l":12.66,"n":190,"o":12.66,"t":"2026-10-14T13:30:00Z","v":41709,"vw":12.742215},{"c":12.68,"h":12.88,"l":12.68,"n":546,"o":12.775,"t":"2026-10-14T13:45:00Z","v":33405,"vw":12.79073},{"c":12.695,"h":12.73,"l":12.64,"n":931,"o":12.68,"t":"2026-10-14T14:00:00Z","v":53123,"vw":12.680017},{"c":12.65,"h":12.69,"l":12.61,"n":456,"o":12.69,"t":"2026-10-14T14:15:00Z","v":13298,"vw":12.638528},{"c":12.6358,"h":12.68,"l":12.6,"n":536,"o":12.65,"t":"2026-10-14T14:30:00Z","v":20696,"vw":12.634744},{"c":12.655,"h":12.655,"l":12.615,"n":743,"o":12.64,"t":"2026-10-14T14:45:00Z","v":37608,"vw":12.636212},{"c":12.615,"h":12.66,"l":12.61,"n":503,"o":12.655,"t":"2026-10-14T15:00:00Z","v":20463,"vw":12.631068},{"c":12.63,"h":12.65,"l":12.6,"n":404,"o":12.61,"t":"2026-10-14T15:15:00Z","v":16199,"vw":12.624596},{"c":12.61,"h":12.64,"l":12.58,"n":507,"o":12.63,"t":"2026-10-14T15:30:00Z","v":21636,"vw":12.608577},{"c":12.635,"h":12.66,"l":12.62,"n":732,"o":12.62,"t":"2026-10-14T15:45:00Z","v":33943,"vw":12.63911},{"c":12.695,"h":12.73,"l":12.625,"n":582,"o":12.635,"t":"2026-10-14T16:00:00Z","v":36005,"vw":12.684134},{"c":12.7497,"h":12.75,"l":12.68,"n":545,"o":12.7,"t":"2026-10-14T16:15:00Z","v":27433,"vw":12.707862},{"c":12.71,"h":12.75,"l":12.675,"n":659,"o":12.75,"t":"2026-10-14T16:30:00Z","v":35823,"vw":12.7064},{"c":12.67,"h":12.74,"l":12.67,"n":482,"o":12.71,"t":"2026-10-14T16:45:00Z","v":19586,"vw":12.717466},{"c":12.645,"h":12.685,"l":12.645,"n":268,"o":12.68,"t":"2026-10-14T17:00:00Z","v":14044,"vw":12.668379},{"c":12.6,"h":12.655,"l":12.57,"n":780,"o":12.645,"t":"2026-10-14T17:15:00Z","v":57730,"vw":12.600552},{"c":12.59,"h":12.635,"l":12.59,"n":435,"o":12.59,"t":"2026-10-14T17:30:00Z","v":21888,"vw":12.609081},{"c":12.635,"h":12.635,"l":12.585,"n":456,"o":12.59,"t":"2026-10-14T17:45:00Z","v":21519,"vw":12.601047},{"c":12.655,"h":12.655,"l":12.62,"n":476,"o":12.635,"t":"2026-10-14T18:00:00Z","v":20654,"vw":12.634085},{"c":12.64,"h":12.665,"l":12.625,"n":419,"o":12.66,"t":"2026-10-14T18:15:00Z","v":18178,"vw":12.64517},{"c":12.645,"h":12.65,"l":12.63,"n":443,"o":12.645,"t":"2026-10-14T18:30:00Z","v":16517,"vw":12.639551},{"c":12.635,"h":12.675,"l":12.635,"n":515,"o":12.65,"t":"2026-10-14T18:45:00Z","v":22860,"vw":12.659043},{"c":12.62,"h":12.65,"l":12.61,"n":660,"o":12.63,"t":"2026-10-14T19:00:00Z","v":40029,"vw":12.626778},{"c":12.685,"h":12.705,"l":12.63,"n":737,"o":12.63,"t":"2026-10-14T19:15:00Z","v":55923,"vw":12.675715},{"c":12.61,"h":12.7,"l":12.61,"n":1061,"o":12.685,"t":"2026-10-14T19:30:00Z","v":64357,"vw":12.658091},{"c":12.745,"h":12.75,"l":12.615,"n":3028,"o":12.615,"t":"2026-10-14T19:45:00Z","v":231552,"vw":12.695268},{"c":12.74,"h":12.74,"l":12.74,"n":26,"o":12.74,"t":"2026-10-14T20:00:00Z","v":207733,"vw":12.74},{"c":12.8,"h":12.82,"l":12.63,"n":15,"o":12.63,"t":"2026-10-15T08:00:00Z","v":3066,"vw":12.782207},{"c":12.65,"h":12.9,"l":12.65,"n":15,"o":12.9,"t":"2026-10-15T12:30:00Z","v":1407,"vw":12.855714},{"c":13.03,"h":13.13,"l":12.86,"n":593,"o":12.86,"t":"2026-10-15T13:30:00Z","v":65501,"vw":13.014398},{"c":13.09,"h":13.12,"l":13.01,"n":918,"o":13.01,"t":"2026-10-15T13:45:00Z","v":46424,"vw":13.06397},{"c":13.355,"h":13.36,"l":13.09,"n":1402,"o":13.09,"t":"2026-10-15T14:00:00Z","v":67355,"vw":13.246539},{"c":13.31,"h":13.3895,"l":13.23,"n":640,"o":13.355,"t":"2026-10-15T14:15:00Z","v":25263,"vw":13.309017},{"c":13.235,"h":13.33,"l":13.21,"n":699,"o":13.31,"t":"2026-10-15T14:30:00Z","v":26997,"vw":13.274153},{"c":13.38,"h":13.38,"l":13.18,"n":684,"o":13.24,"t":"2026-10-15T14:45:00Z","v":35524,"vw":13.277417},{"c":13.4,"h":13.44,"l":13.37,"n":524,"o":13.395,"t":"2026-10-15T15:00:00Z","v":21348,"vw":13.401392},{"c":13.505,"h":13.53,"l":13.315,"n":778,"o":13.39,"t":"2026-10-15T15:15:00Z","v":50603,"vw":13.431123},{"c":13.42,"h":13.53,"l":13.42,"n":638,"o":13.505,"t":"2026-10-15T15:30:00Z","v":35838,"vw":13.489055},{"c":13.415,"h":13.455,"l":13.41,"n":582,"o":13.42,"t":"2026-10-15T15:45:00Z","v":27167,"vw":13.43526},{"c":13.36,"h":13.41,"l":13.36,"n":287,"o":13.41,"t":"2026-10-15T16:00:00Z","v":9839,"vw":13.377438},{"c":13.41,"h":13.41,"l":13.335,"n":931,"o":13.35,"t":"2026-10-15T16:15:00Z","v":72992,"vw":13.369289},{"c":13.44,"h":13.44,"l":13.385,"n":578,"o":13.405,"t":"2026-10-15T16:30:00Z","v":28839,"vw":13.41132},{"c":13.47,"h":13.47,"l":13.425,"n":295,"o":13.435,"t":"2026-10-15T16:45:00Z","v":9021,"vw":13.444094},{"c":13.41,"h":13.49,"l":13.4,"n":400,"o":13.48,"t":"2026-10-15T17:00:00Z","v":14594,"vw":13.433824},{"c":13.36,"h":13.42,"l":13.33,"n":374,"o":13.42,"t":"2026-10-15T17:15:00Z","v":16683,"vw":13.363182},{"c":13.38,"h":13.39,"l":13.36,"n":376,"o":13.365,"t":"2026-10-15T17:30:00Z","v":16154,"vw":13.370093},{"c":13.42,"h":13.44,"l":13.375,"n":463,"o":13.375,"t":"2026-10-15T17:45:00Z","v":16366,"vw":13.41003},{"c":13.41,"h":13.43,"l":13.4,"n":341,"o":13.42,"t":"2026-10-15T18:00:00Z","v":10761,"vw":13.408988},{"c":13.44,"h":13.45,"l":13.41,"n":355,"o":13.415,"t":"2026-10-15T18:15:00Z","v":13193,"vw":13.427404},{"c":13.4213,"h":13.44,"l":13.41,"n":402,"o":13.42,"t":"2026-10-15T18:30:00Z","v":13381,"vw":13.422982},{"c":13.48,"h":13.48,"l":13.42,"n":513,"o":13.425,"t":"2026-10-15T18:45:00Z","v":22622,"vw":13.434497},{"c":13.475,"h":13.55,"l":13.475,"n":735,"o":13.49,"t":"2026-10-15T19:00:00Z","v":32867,"vw":13.518563},{"c":13.495,"h":13.535,"l":13.475,"n":741,"o":13.475,"t":"2026-10-15T19:15:00Z","v":40098,"vw":13.514824},{"c":13.57,"h":13.59,"l":13.43,"n":1494,"o":13.495,"t":"2026-10-15T19:30:00Z","v":88642,"vw":13.517418},{"c":13.65,"h":13.705,"l":13.535,"n":3559,"o":13.57,"t":"2026-10-15T19:45:00Z","v":247579,"vw":13.639099},{"c":13.66,"h":13.66,"l":13.66,"n":24,"o":13.66,"t":"2026-10-15T20:00:00Z","v":164173,"vw":13.66},{"c":13.58,"h":13.58,"l":13.57,"n":2,"o":13.57,"t":"2026-10-15T21:00:00Z","v":563,"vw":13.577087},{"c":13.8,"h":13.8,"l":13.8,"n":5,"o":13.8,"t":"2026-10-16T11:15:00Z","v":104,"vw":13.8},{"c":13.9512,"h":13.9512,"l":13.9512,"n":1,"o":13.9512,"t":"2026-10-16T13:15:00Z","v":100,"vw":13.9512},{"c":13.76,"h":13.91,"l":13.73,"n":399,"o":13.83,"t":"2026-10-16T13:30:00Z","v":37504,"vw":13.81959},{"c":13.66,"h":13.77,"l":13.66,"n":492,"o":13.77,"t":"2026-10-16T13:45:00Z","v":32741,"vw":13.721497},{"c":13.395,"h":13.72,"l":13.38,"n":805,"o":13.65,"t":"2026-10-16T14:00:00Z","v":44001,"vw":13.562471},{"c":13.27,"h":13.46,"l":13.27,"n":805,"o":13.4,"t":"2026-10-16T14:15:00Z","v":37370,"vw":13.409682},{"c":13.335,"h":13.3399,"l":13.2,"n":651,"o":13.28,"t":"2026-10-16T14:30:00Z","v":29464,"vw":13.278147},{"c":13.26,"h":13.445,"l":13.25,"n":763,"o":13.34,"t":"2026-10-16T14:45:00Z","v":30080,"vw":13.360217},{"c":13.24,"h":13.29,"l":13.14,"n":831,"o":13.26,"t":"2026-10-16T15:00:00Z","v":34954,"vw":13.211505},{"c":13.17,"h":13.24,"l":13.16,"n":777,"o":13.24,"t":"2026-10-16T15:15:00Z","v":28426,"vw":13.21196},{"c":13.185,"h":13.185,"l":13.145,"n":529,"o":13.16,"t":"2026-10-16T15:30:00Z","v":18757,"vw":13.1636},{"c":13.07,"h":13.205,"l":13.05,"n":669,"o":13.19,"t":"2026-10-16T15:45:00Z","v":38409,"vw":13.141504},{"c":13.225,"h":13.225,"l":13.05,"n":1672,"o":13.08,"t":"2026-10-16T16:00:00Z","v":112469,"vw":13.171821},{"c":13.225,"h":13.265,"l":13.185,"n":956,"o":13.23,"t":"2026-10-16T16:15:00Z","v":59398,"vw":13.221308},{"c":13.3,"h":13.3,"l":13.205,"n":1029,"o":13.225,"t":"2026-10-16T16:30:00Z","v":81949,"vw":13.235783},{"c":13.265,"h":13.335,"l":13.235,"n":732,"o":13.31,"t":"2026-10-16T16:45:00Z","v":36344,"vw":13.284764},{"c":13.225,"h":13.285,"l":13.17,"n":1100,"o":13.28,"t":"2026-10-16T17:00:00Z","v":56504,"vw":13.226562},{"c":13.21,"h":13.255,"l":13.195,"n":872,"o":13.225,"t":"2026-10-16T17:15:00Z","v":53203,"vw":13.217894},{"c":13.275,"h":13.295,"l":13.2,"n":919,"o":13.23,"t":"2026-10-16T17:30:00Z","v":54343,"vw":13.24518},{"c":13.24,"h":13.28,"l":13.22,"n":955,"o":13.275,"t":"2026-10-16T17:45:00Z","v":70566,"vw":13.254255},{"c":13.26,"h":13.265,"l":13.225,"n":738,"o":13.24,"t":"2026-10-16T18:00:00Z","v":49256,"vw":13.246659},{"c":13.265,"h":13.315,"l":13.26,"n":857,"o":13.265,"t":"2026-10-16T18:15:00Z","v":53215,"vw":13.279864},{"c":13.25,"h":13.28,"l":13.245,"n":696,"o":13.265,"t":"2026-10-16T18:30:00Z","v":31480,"vw":13.264069},{"c":13.32,"h":13.32,"l":13.245,"n":763,"o":13.25,"t":"2026-10-16T18:45:00Z","v":47182,"vw":13.292685},{"c":13.27,"h":13.31,"l":13.26,"n":974,"o":13.31,"t":"2026-10-16T19:00:00Z","v":48414,"vw":13.281457},{"c":13.34,"h":13.355,"l":13.27,"n":1242,"o":13.28,"t":"2026-10-16T19:15:00Z","v":71633,"vw":13.323719},{"c":13.275,"h":13.37,"l":13.265,"n":1052,"o":13.35,"t":"2026-10-16T19:30:00Z","v":55891,"vw":13.308482},{"c":13.37,"h":13.39,"l":13.28,"n":2724,"o":13.28,"t":"2026-10-16T19:45:00Z","v":173517,"vw":13.354032},{"c":13.37,"h":13.37,"l":13.37,"n":26,"o":13.37,"t":"2026-10-16T20:00:00Z","v":184981,"vw":13.37},{"c":13.4,"h":13.41,"l":13.4,"n":2,"o":13.41,"t":"2026-10-16T22:45:00Z","v":549,"vw":13.405446},{"c":13.37,"h":13.37,"l":13.37,"n":2,"o":13.37,"t":"2026-10-19T08:45:00Z","v":200,"vw":13.37},{"c":13.36,"h":13.36,"l":13.34,"n":3,"o":13.34,"t":"2026-10-19T10:00:00Z","v":1080,"vw":13.356296},{"c":13.35,"h":13.35,"l":13.2,"n":16,"o":13.2,"t":"2026-10-19T12:15:00Z","v":312,"vw":13.275},{"c":13.28,"h":13.47,"l":13.24,"n":364,"o":13.24,"t":"2026-10-19T13:30:00Z","v":18615,"vw":13.333683},{"c":13.235,"h":13.29,"l":13.21,"n":443,"o":13.25,"t":"2026-10-19T13:45:00Z","v":20490,"vw":13.258324},{"c":13.33,"h":13.33,"l":13.25,"n":442,"o":13.25,"t":"2026-10-19T14:00:00Z","v":17262,"vw":13.301925},{"c":13.35,"h":13.41,"l":13.33,"n":429,"o":13.34,"t":"2026-10-19T14:15:00Z","v":17104,"vw":13.364007},{"c":13.315,"h":13.35,"l":13.31,"n":342,"o":13.35,"t":"2026-10-19T14:30:00Z","v":11816,"vw":13.318978},{"c":13.285,"h":13.34,"l":13.26,"n":620,"o":13.31,"t":"2026-10-19T14:45:00Z","v":19575,"vw":13.306706},{"c":13.3,"h":13.305,"l":13.255,"n":450,"o":13.285,"t":"2026-10-19T15:00:00Z","v":20751,"vw":13.280399},{"c":13.315,"h":13.3165,"l":13.2801,"n":465,"o":13.31,"t":"2026-10-19T15:15:00Z","v":15457,"vw":13.301236},{"c":13.31,"h":13.32,"l":13.29,"n":360,"o":13.315,"t":"2026-10-19T15:30:00Z","v":13578,"vw":13.306292},{"c":13.3189,"h":13.32,"l":13.29,"n":335,"o":13.31,"t":"2026-10-19T15:45:00Z","v":10938,"vw":13.30552},{"c":13.38,"h":13.39,"l":13.3,"n":433,"o":13.31,"t":"2026-10-19T16:00:00Z","v":18601,"vw":13.343053},{"c":13.415,"h":13.415,"l":13.36,"n":444,"o":13.38,"t":"2026-10-19T16:15:00Z","v":18821,"vw":13.388415},{"c":13.395,"h":13.41,"l":13.38,"n":326,"o":13.41,"t":"2026-10-19T16:30:00Z","v":18496,"vw":13.398888},{"c":13.374,"h":13.41,"l":13.37,"n":510,"o":13.4,"t":"2026-10-19T16:45:00Z","v":22614,"vw":13.388198},{"c":13.39,"h":13.39,"l":13.3699,"n":485,"o":13.375,"t":"2026-10-19T17:00:00Z","v":21130,"vw":13.38028},{"c":13.425,"h":13.425,"l":13.39,"n":344,"o":13.395,"t":"2026-10-19T17:15:00Z","v":12462,"vw":13.407483},{"c":13.44,"h":13.44,"l":13.395,"n":516,"o":13.425,"t":"2026-10-19T17:30:00Z","v":21012,"vw":13.417874},{"c":13.445,"h":13.455,"l":13.42,"n":415,"o":13.43,"t":"2026-10-19T17:45:00Z","v":13930,"vw":13.435374},{"c":13.445,"h":13.53,"l":13.42,"n":658,"o":13.445,"t":"2026-10-19T18:00:00Z","v":42269,"vw":13.480135},{"c":13.455,"h":13.465,"l":13.445,"n":395,"o":13.45,"t":"2026-10-19T18:15:00Z","v":19997,"vw":13.452306},{"c":13.465,"h":13.47,"l":13.45,"n":353,"o":13.455,"t":"2026-10-19T18:30:00Z","v":9673,"vw":13.46049},{"c":13.455,"h":13.485,"l":13.455,"n":735,"o":13.465,"t":"2026-10-19T18:45:00Z","v":41994,"vw":13.47014},{"c":13.445,"h":13.48,"l":13.44,"n":475,"o":13.455,"t":"2026-10-19T19:00:00Z","v":16307,"vw":13.466063},{"c":13.425,"h":13.46,"l":13.425,"n":613,"o":13.445,"t":"2026-10-19T19:15:00Z","v":30143,"vw":13.442002},{"c":13.475,"h":13.485,"l":13.395,"n":1289,"o":13.4285,"t":"2026-10-19T19:30:00Z","v":76907,"vw":13.439281},{"c":13.54,"h":13.545,"l":13.44,"n":3310,"o":13.475,"t":"2026-10-19T19:45:00Z","v":215016,"vw":13.509586},{"c":13.49,"h":13.53,"l":13.49,"n":37,"o":13.53,"t":"2026-10-19T20:00:00Z","v":148301,"vw":13.529152},{"c":13.23,"h":13.45,"l":13.23,"n":4,"o":13.45,"t":"2026-10-20T11:00:00Z","v":1002,"vw":13.252},{"c":12.7497,"h":12.7497,"l":12.7497,"n":1,"o":12.7497,"t":"2026-10-20T11:30:00Z","v":111,"vw":12.7497},{"c":13.65,"h":13.65,"l":13.65,"n":4,"o":13.65,"t":"2026-10-20T12:30:00Z","v":162,"vw":13.65},{"c":13.65,"h":13.65,"l":13.65,"n":2,"o":13.65,"t":"2026-10-20T13:15:00Z","v":501,"vw":13.65},{"c":13.96,"h":13.97,"l":13.35,"n":662,"o":13.56,"t":"2026-10-20T13:30:00Z","v":49036,"vw":13.794954},{"c":14.165,"h":14.228,"l":13.95,"n":894,"o":13.99,"t":"2026-10-20T13:45:00Z","v":59800,"vw":14.11134},{"c":13.965,"h":14.16,"l":13.95,"n":717,"o":14.16,"t":"2026-10-20T14:00:00Z","v":36961,"vw":14.054635},{"c":13.92,"h":13.98,"l":13.9,"n":492,"o":13.965,"t":"2026-10-20T14:15:00Z","v":20891,"vw":13.936295},{"c":13.845,"h":13.94,"l":13.845,"n":564,"o":13.9,"t":"2026-10-20T14:30:00Z","v":24007,"vw":13.90476},{"c":13.98,"h":14.01,"l":13.815,"n":730,"o":13.83,"t":"2026-10-20T14:45:00Z","v":30504,"vw":13.939576},{"c":13.99,"h":14.045,"l":13.95,"n":634,"o":13.98,"t":"2026-10-20T15:00:00Z","v":36900,"vw":13.9838},{"c":13.97,"h":14.005,"l":13.935,"n":686,"o":13.985,"t":"2026-10-20T15:15:00Z","v":36509,"vw":13.966079},{"c":14.02,"h":14.035,"l":13.96,"n":659,"o":13.97,"t":"2026-10-20T15:30:00Z","v":23415,"vw":14.000042},{"c":14.01,"h":14.03,"l":14.005,"n":415,"o":14.01,"t":"2026-10-20T15:45:00Z","v":15796,"vw":14.017203},{"c":14.025,"h":14.03,"l":13.995,"n":478,"o":14.015,"t":"2026-10-20T16:00:00Z","v":18589,"vw":14.013858},{"c":14.08,"h":14.08,"l":14.025,"n":582,"o":14.025,"t":"2026-10-20T16:15:00Z","v":22728,"vw":14.047046},{"c":14.08,"h":14.1,"l":14.06,"n":423,"o":14.07,"t":"2026-10-20T16:30:00Z","v":20783,"vw":14.079653},{"c":14.115,"h":14.115,"l":14.065,"n":439,"o":14.085,"t":"2026-10-20T16:45:00Z","v":20384,"vw":14.086598},{"c":14.135,"h":14.135,"l":14.105,"n":591,"o":14.115,"t":"2026-10-20T17:00:00Z","v":29082,"vw":14.116971},{"c":14.165,"h":14.165,"l":14.13,"n":419,"o":14.135,"t":"2026-10-20T17:15:00Z","v":19249,"vw":14.151613},{"c":14.225,"h":14.23,"l":14.165,"n":513,"o":14.165,"t":"2026-10-20T17:30:00Z","v":31657,"vw":14.194523},{"c":14.285,"h":14.35,"l":14.22,"n":1279,"o":14.225,"t":"2026-10-20T17:45:00Z","v":99522,"vw":14.284358},{"c":14.365,"h":14.38,"l":14.285,"n":650,"o":14.285,"t":"2026-10-20T18:00:00Z","v":96577,"vw":14.333754},{"c":14.39,"h":14.415,"l":14.34,"n":782,"o":14.365,"t":"2026-10-20T18:15:00Z","v":58712,"vw":14.374612},{"c":14.34,"h":14.3889,"l":14.32,"n":654,"o":14.385,"t":"2026-10-20T18:30:00Z","v":37367,"vw":14.35197},{"c":14.31,"h":14.37,"l":14.265,"n":745,"o":14.34,"t":"2026-10-20T18:45:00Z","v":66426,"vw":14.337025},{"c":14.255,"h":14.35,"l":14.25,"n":1081,"o":14.31,"t":"2026-10-20T19:00:00Z","v":78365,"vw":14.307737},{"c":14.315,"h":14.34,"l":14.255,"n":1547,"o":14.255,"t":"2026-10-20T19:15:00Z","v":136861,"vw":14.299004},{"c":14.375,"h":14.41,"l":14.315,"n":1961,"o":14.315,"t":"2026-10-20T19:30:00Z","v":174951,"vw":14.369591},{"c":14.32,"h":14.375,"l":14.2,"n":5770,"o":14.375,"t":"2026-10-20T19:45:00Z","v":733473,"vw":14.276183},{"c":14.32,"h":14.32,"l":14.32,"n":50,"o":14.32,"t":"2026-10-20T20:00:00Z","v":382938,"vw":14.32},{"c":14.32,"h":14.32,"l":14.32,"n":13,"o":14.32,"t":"2026-10-20T23:30:00Z","v":7000,"vw":14.32},{"c":14.22,"h":14.22,"l":14.22,"n":10,"o":14.22,"t":"2026-10-21T11:15:00Z","v":181,"vw":14.22},{"c":14.22,"h":14.22,"l":14.22,"n":1,"o":14.22,"t":"2026-10-21T11:30:00Z","v":250,"vw":14.22},{"c":14.26,"h":14.3,"l":14.25,"n":3,"o":14.3,"t":"2026-10-21T13:15:00Z","v":487,"vw":14.28152},{"c":14.49,"h":14.55,"l":14.17,"n":561,"o":14.245,"t":"2026-10-21T13:30:00Z","v":47670,"vw":14.360898},{"c":14.455,"h":14.57,"l":14.455,"n":491,"o":14.495,"t":"2026-10-21T13:45:00Z","v":25390,"vw":14.529162},{"c":14.525,"h":14.54,"l":14.38,"n":920,"o":14.47,"t":"2026-10-21T14:00:00Z","v":43782,"vw":14.461047},{"c":14.65,"h":14.655,"l":14.53,"n":801,"o":14.54,"t":"2026-10-21T14:15:00Z","v":41718,"vw":14.592344},{"c":14.79,"h":14.795,"l":14.635,"n":1385,"o":14.65,"t":"2026-10-21T14:30:00Z","v":115959,"vw":14.71687},{"c":14.79,"h":14.85,"l":14.77,"n":795,"o":14.8,"t":"2026-10-21T14:45:00Z","v":49339,"vw":14.80503},{"c":14.775,"h":14.805,"l":14.73,"n":697,"o":14.785,"t":"2026-10-21T15:00:00Z","v":30817,"vw":14.770192},{"c":14.8,"h":14.81,"l":14.7588,"n":455,"o":14.77,"t":"2026-10-21T15:15:00Z","v":15368,"vw":14.778246},{"c":14.77,"h":14.8,"l":14.74,"n":825,"o":14.8,"t":"2026-10-21T15:30:00Z","v":43280,"vw":14.774126},{"c":14.77,"h":14.81,"l":14.76,"n":502,"o":14.775,"t":"2026-10-21T15:45:00Z","v":16921,"vw":14.784481},{"c":14.805,"h":14.805,"l":14.75,"n":569,"o":14.77,"t":"2026-10-21T16:00:00Z","v":24908,"vw":14.76563},{"c":14.77,"h":14.8,"l":14.75,"n":431,"o":14.8,"t":"2026-10-21T16:15:00Z","v":15533,"vw":14.770846},{"c":14.725,"h":14.7988,"l":14.72,"n":857,"o":14.77,"t":"2026-10-21T16:30:00Z","v":51875,"vw":14.761977},{"c":14.7,"h":14.76,"l":14.7,"n":823,"o":14.725,"t":"2026-10-21T16:45:00Z","v":41347,"vw":14.72469},{"c":14.63,"h":14.705,"l":14.615,"n":805,"o":14.705,"t":"2026-10-21T17:00:00Z","v":44085,"vw":14.659306},{"c":14.59,"h":14.6491,"l":14.59,"n":570,"o":14.64,"t":"2026-10-21T17:15:00Z","v":29947,"vw":14.620897},{"c":14.595,"h":14.61,"l":14.5848,"n":419,"o":14.5848,"t":"2026-10-21T17:30:00Z","v":18693,"vw":14.597042},{"c":14.545,"h":14.61,"l":14.545,"n":834,"o":14.595,"t":"2026-10-21T17:45:00Z","v":56268,"vw":14.588555},{"c":14.58,"h":14.59,"l":14.55,"n":392,"o":14.55,"t":"2026-10-21T18:00:00Z","v":17339,"vw":14.567638},{"c":14.595,"h":14.595,"l":14.56,"n":484,"o":14.58,"t":"2026-10-21T18:15:00Z","v":24124,"vw":14.577274},{"c":14.62,"h":14.65,"l":14.58,"n":641,"o":14.595,"t":"2026-10-21T18:30:00Z","v":27927,"vw":14.613137},{"c":14.58,"h":14.65,"l":14.545,"n":1015,"o":14.62,"t":"2026-10-21T18:45:00Z","v":64685,"vw":14.597699},{"c":14.54,"h":14.565,"l":14.525,"n":834,"o":14.565,"t":"2026-10-21T19:00:00Z","v":44764,"vw":14.544858},{"c":14.58,"h":14.59,"l":14.535,"n":690,"o":14.535,"t":"2026-10-21T19:15:00Z","v":32062,"vw":14.570848},{"c":14.655,"h":14.685,"l":14.565,"n":1232,"o":14.58,"t":"2026-10-21T19:30:00Z","v":66891,"vw":14.645431},{"c":14.675,"h":14.75,"l":14.66,"n":3865,"o":14.66,"t":"2026-10-21T19:45:00Z","v":439655,"vw":14.697796},{"c":14.67,"h":14.67,"l":14.67,"n":26,"o":14.67,"t":"2026-10-21T20:00:00Z","v":228159,"vw":14.67},{"c":14.6397,"h":14.6397,"l":14.6,"n":4,"o":14.6,"t":"2026-10-21T21:45:00Z","v":604,"vw":14.61985},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-10-21T22:45:00Z","v":1500,"vw":14.37},{"c":14.74,"h":14.74,"l":14.67,"n":4,"o":14.67,"t":"2026-10-22T11:00:00Z","v":700,"vw":14.68},{"c":14.836,"h":14.87,"l":14.8,"n":6,"o":14.8,"t":"2026-10-22T12:45:00Z","v":617,"vw":14.830129},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-22T13:15:00Z","v":2188,"vw":14.75},{"c":14.97,"h":15.08,"l":14.835,"n":450,"o":14.93,"t":"2026-10-22T13:30:00Z","v":54769,"vw":14.959208},{"c":14.965,"h":14.99,"l":14.85,"n":581,"o":14.94,"t":"2026-10-22T13:45:00Z","v":30012,"vw":14.913732},{"c":14.94,"h":14.96,"l":14.895,"n":605,"o":14.95,"t":"2026-10-22T14:00:00Z","v":24219,"vw":14.933523},{"c":14.945,"h":14.98,"l":14.9,"n":675,"o":14.945,"t":"2026-10-22T14:15:00Z","v":25898,"vw":14.945731},{"c":15.03,"h":15.03,"l":14.9,"n":1076,"o":14.95,"t":"2026-10-22T14:30:00Z","v":48772,"vw":14.964297},{"c":15.22,"h":15.225,"l":15,"n":1037,"o":15.04,"t":"2026-10-22T14:45:00Z","v":58090,"vw":15.068661},{"c":15.155,"h":15.23,"l":15.115,"n":1045,"o":15.23,"t":"2026-10-22T15:00:00Z","v":51579,"vw":15.187499},{"c":15.285,"h":15.285,"l":15.1275,"n":905,"o":15.14,"t":"2026-10-22T15:15:00Z","v":33270,"vw":15.189693},{"c":15.37,"h":15.37,"l":15.28,"n":1059,"o":15.29,"t":"2026-10-22T15:30:00Z","v":57322,"vw":15.317582},{"c":15.41,"h":15.52,"l":15.36,"n":1567,"o":15.36,"t":"2026-10-22T15:45:00Z","v":200110,"vw":15.422471},{"c":15.35,"h":15.437,"l":15.34,"n":843,"o":15.42,"t":"2026-10-22T16:00:00Z","v":30101,"vw":15.388464},{"c":15.4,"h":15.42,"l":15.36,"n":745,"o":15.36,"t":"2026-10-22T16:15:00Z","v":28875,"vw":15.396187},{"c":15.325,"h":15.4,"l":15.325,"n":923,"o":15.39,"t":"2026-10-22T16:30:00Z","v":41578,"vw":15.382491},{"c":15.37,"h":15.37,"l":15.31,"n":727,"o":15.325,"t":"2026-10-22T16:45:00Z","v":24339,"vw":15.339268},{"c":15.255,"h":15.38,"l":15.23,"n":853,"o":15.375,"t":"2026-10-22T17:00:00Z","v":39012,"vw":15.272071},{"c":15.28,"h":15.28,"l":15.245,"n":590,"o":15.26,"t":"2026-10-22T17:15:00Z","v":19734,"vw":15.258751},{"c":15.37,"h":15.37,"l":15.27,"n":670,"o":15.27,"t":"2026-10-22T17:30:00Z","v":27555,"vw":15.318178},{"c":15.37,"h":15.385,"l":15.33,"n":598,"o":15.36,"t":"2026-10-22T17:45:00Z","v":20655,"vw":15.354104},{"c":15.375,"h":15.395,"l":15.33,"n":750,"o":15.37,"t":"2026-10-22T18:00:00Z","v":27886,"vw":15.356648},{"c":15.355,"h":15.415,"l":15.355,"n":702,"o":15.375,"t":"2026-10-22T18:15:00Z","v":24865,"vw":15.38006},{"c":15.33,"h":15.35,"l":15.28,"n":675,"o":15.35,"t":"2026-10-22T18:30:00Z","v":22878,"vw":15.312006},{"c":15.325,"h":15.325,"l":15.285,"n":1030,"o":15.315,"t":"2026-10-22T18:45:00Z","v":73872,"vw":15.308074},{"c":15.33,"h":15.365,"l":15.295,"n":965,"o":15.32,"t":"2026-10-22T19:00:00Z","v":45138,"vw":15.318657},{"c":15.315,"h":15.385,"l":15.31,"n":1093,"o":15.34,"t":"2026-10-22T19:15:00Z","v":69673,"vw":15.346022},{"c":15.275,"h":15.32,"l":15.21,"n":1656,"o":15.315,"t":"2026-10-22T19:30:00Z","v":99329,"vw":15.255969},{"c":15.35,"h":15.35,"l":15.27,"n":4229,"o":15.28,"t":"2026-10-22T19:45:00Z","v":295178,"vw":15.30498},{"c":15.32,"h":15.345,"l":15.32,"n":42,"o":15.32,"t":"2026-10-22T20:00:00Z","v":303290,"vw":15.320021},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-22T21:30:00Z","v":1400,"vw":14.9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":19.11442457869917,"iv":0.9020809965636123,"gamma":0.07435151868602194,"theta":-0.01867318933845065,"vega":0.011705304831849912,"rho":0.002010952861673922,"breakevenPct":30.801507239591757},{"delta":0.25,"premium":0.47007275536817683,"strike":18.04927244631823,"iv":0.8443467478987549,"gamma":0.08998374640695356,"theta":-0.019896572389514415,"vega":0.013280473904937347,"rho":0.0025147386514655884,"breakevenPct":24.29090739386852},{"delta":0.3,"premium":0.5862830171978505,"strike":17.364097044583712,"iv":0.8231206676831058,"gamma":0.10031076478162135,"theta":-0.021069136329926942,"vega":0.014529557035255183,"rho":0.0030035956867445874,"breakevenPct":20.47234940792994},{"delta":0.35,"premium":0.7015254237288135,"strike":16.742372881355934,"iv":0.7978213559322034,"gamma":0.11017966101694915,"theta":-0.021751525423728813,"vega":0.015509152542372881,"rho":0.003495404431518156,"breakevenPct":17.073142987145935},{"delta":0.4,"premium":0.8145197740112995,"strike":16.1774011299435,"iv":0.7660699435028249,"gamma":0.11978418079096045,"theta":-0.0218645197740113,"vega":0.0161871186440678,"rho":0.0039915183063897,"breakevenPct":14.039737610434916},{"delta":0.45,"premium":0.9448723404255319,"strike":15.70808510638298,"iv":0.7446861276595744,"gamma":0.1254856170212766,"theta":-0.021754042553191487,"vega":0.016487574468085107,"rho":0.0044764882880456046,"breakevenPct":11.764815079251754},{"delta":0.5,"premium":1.0831702127659575,"strike":15.282553191489361,"iv":0.728047829787234,"gamma":0.12940051063829788,"theta":-0.02154127659574468,"vega":0.016615234042553193,"rho":0.004956357420620299,"breakevenPct":9.837069827216911},{"delta":0.55,"premium":1.2383006782215524,"strike":14.873398643556895,"iv":0.715493443858327,"gamma":0.13084792765636774,"theta":-0.0211594574227581,"vega":0.016522758100979654,"rho":0.005424048203771661,"breakevenPct":8.132210213278173},{"delta":0.6,"premium":1.4266955538809343,"strike":14.496608892238132,"iv":0.7110096458176337,"gamma":0.12741914091936699,"theta":-0.02044355689525245,"vega":0.015995252449133385,"rho":0.005867672248776915,"breakevenPct":6.8678150746246045},{"delta":0.65,"premium":1.6150904295403166,"strike":14.119819140919367,"iv":0.7065258477769404,"gamma":0.12399035418236623,"theta":-0.019727656367746798,"vega":0.015467746797287114,"rho":0.00631129629378217,"breakevenPct":5.603419935971033},{"delta":0.7,"premium":2.385416666666665,"strike":13.420068027210885,"iv":0.9525569727891151,"gamma":0.09233758503401367,"theta":-0.024545408163265295,"vega":0.01454608843537415,"rho":0.006310992618676335,"breakevenPct":6.077078482399671},{"delta":0.75,"premium":2.971010425020048,"strike":12.79711307137129,"iv":1.0751133921411387,"gamma":0.06920585404971932,"theta":-0.025603047313552528,"vega":0.013147874899759424,"rho":0.006451260943311607,"breakevenPct":5.826332190545901},{"delta":0.8,"premium":3.1113472333600645,"strike":12.396150761828387,"iv":0.9630845228548516,"gamma":0.0672411387329591,"theta":-0.020470729751403367,"vega":0.01146383319967923,"rho":0.006930851317419106,"breakevenPct":4.077167752942631},{"delta":0.85,"premium":3.27033903611936,"strike":11.97913945013399,"iv":0.8565492252633812,"gamma":0.06495104932810128,"theta":-0.015407949363411345,"vega":0.009770398853386613,"rho":0.007395749261570342,"breakevenPct":2.345493196331204},{"delta":0.9,"premium":4.965258712732852,"strike":10.240760294632972,"iv":1.2023179972118476,"gamma":0.03587182666987128,"theta":-0.01607039631435682,"vega":0.007303636635604141,"rho":0.006650970472655974,"breakevenPct":2.0538188413813647}],"put":[{"delta":0.1,"premium":0.3423966305507417,"strike":9.652067388985166,"iv":1.4493465314583112,"gamma":0.029377254625970267,"theta":-0.01819540982032157,"vega":0.00733623811149378,"rho":-0.0014648901963502685,"breakevenPct":37.51898819842668},{"delta":0.15,"premium":0.39669047010007574,"strike":11.347047521601212,"iv":1.0897934485761758,"gamma":0.05274946020869809,"theta":-0.017613186771630197,"vega":0.0096378189390496,"rho":-0.0021108277886351043,"breakevenPct":26.507670795294388},{"delta":0.2,"premium":0.4610498907152375,"strike":12.3767982514438,"iv":0.9069486194505644,"gamma":0.07673185325332141,"theta":-0.017300400426845514,"vega":0.011549139410779452,"rho":-0.0027651654480434877,"breakevenPct":20.028534491754616},{"delta":0.25,"premium":0.5389582251089257,"strike":13.194791125544628,"iv":0.7745155331384435,"gamma":0.0980546633771546,"theta":-0.017167377701956896,"vega":0.013191699769870882,"rho":-0.00342477835123677,"breakevenPct":15.061524158149648},{"delta":0.3,"premium":0.6376357832529662,"strike":13.688178916264832,"iv":0.7193589564604757,"gamma":0.11530058042546673,"theta":-0.017309915874777423,"vega":0.014422275891273527,"rho":-0.0040924777121562695,"breakevenPct":12.412462194551239},{"delta":0.35,"premium":0.7598698481561821,"strike":14.133044107013738,"iv":0.6825841648590022,"gamma":0.12820896601590745,"theta":-0.017533044107013736,"vega":0.015399566160520607,"rho":-0.004780246652820132,"breakevenPct":10.247152625117073},{"delta":0.4,"premium":0.9225596529284166,"strike":14.494577006507592,"iv":0.6773780911062907,"gamma":0.13366811279826465,"theta":-0.01789457700650759,"vega":0.01594186550976139,"rho":-0.005502482915218881,"breakevenPct":8.912635210878015},{"delta":0.45,"premium":1.0852494577006508,"strike":14.856109906001446,"iv":0.6721720173535792,"gamma":0.13912725958062186,"theta":-0.018256109906001447,"vega":0.01648416485900217,"rho":-0.00622471917761763,"breakevenPct":7.57811779663896},{"delta":0.5,"premium":1.291767143933685,"strike":15.226827430293897,"iv":0.6721868123587039,"gamma":0.13991635267520725,"theta":-0.018263903541823664,"vega":0.01658658628485305,"rho":-0.006978940001979243,"breakevenPct":6.4761054606697295},{"delta":0.55,"premium":1.5272607385079129,"strike":15.60361718161266,"iv":0.6756532780708365,"gamma":0.13761793519216275,"theta":-0.018037829691032403,"vega":0.016398191409193668,"rho":-0.007754306765977433,"breakevenPct":5.527809106679551},{"delta":0.6,"premium":1.76275433308214,"strike":15.980406932931423,"iv":0.6791197437829691,"gamma":0.1353195177091183,"theta":-0.017811755840241146,"vega":0.016209796533534288,"rho":-0.008529673529975622,"breakevenPct":4.579512752689373},{"delta":0.65,"premium":2.1008478460128326,"strike":16.434463794683776,"iv":0.6864686526122823,"gamma":0.1272058661778185,"theta":-0.016931072410632447,"vega":0.015374518790100825,"rho":-0.00938275990308287,"breakevenPct":3.801235243819171},{"delta":0.7,"premium":2.444569202566453,"strike":16.89275893675527,"iv":0.6940305224564619,"gamma":0.11877323556370303,"theta":-0.01601448212648946,"vega":0.014503758020164986,"rho":-0.010240109377111709,"breakevenPct":3.0322836631623034},{"delta":0.75,"premium":4.176220173535793,"strike":18.661605206073755,"iv":0.8971034707158352,"gamma":0.09146052060737525,"theta":-0.01825086767895879,"vega":0.013178416485900216,"rho":-0.012182400101223373,"breakevenPct":2.782650788335836},{"delta":0.8,"premium":6.3318600867679,"strike":20.83080260303688,"iv":1.159901735357918,"gamma":0.05838026030368758,"theta":-0.0214504338394794,"vega":0.011714208242950105,"rho":-0.014456121964394282,"breakevenPct":2.691660964637717},{"delta":0.85,"premium":3.5508728179551112,"strike":18.316708229426432,"iv":0.635355860349127,"gamma":0.08752568578553618,"theta":-0.00891995012468828,"vega":0.009729925187032421,"rho":-0.012864854178774936,"breakevenPct":0.9004334800582448}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":19.11442457869917,"iv":0.9020809965636123,"gamma":0.07435151868602194,"theta":-0.01867318933845065,"vega":0.011705304831849912,"rho":0.002010952861673922,"breakevenPct":30.801507239591757},{"delta":0.25,"premium":0.47007275536817683,"strike":18.04927244631823,"iv":0.8443467478987549,"gamma":0.08998374640695356,"theta":-0.019896572389514415,"vega":0.013280473904937347,"rho":0.0025147386514655884,"breakevenPct":24.29090739386852},{"delta":0.3,"premium":0.5862830171978505,"strike":17.364097044583712,"iv":0.8231206676831058,"gamma":0.10031076478162135,"theta":-0.021069136329926942,"vega":0.014529557035255183,"rho":0.0030035956867445874,"breakevenPct":20.47234940792994},{"delta":0.35,"premium":0.7015254237288135,"strike":16.742372881355934,"iv":0.7978213559322034,"gamma":0.11017966101694915,"theta":-0.021751525423728813,"vega":0.015509152542372881,"rho":0.003495404431518156,"breakevenPct":17.073142987145935},{"delta":0.4,"premium":0.8145197740112995,"strike":16.1774011299435,"iv":0.7660699435028249,"gamma":0.11978418079096045,"theta":-0.0218645197740113,"vega":0.0161871186440678,"rho":0.0039915183063897,"breakevenPct":14.039737610434916},{"delta":0.45,"premium":0.9448723404255319,"strike":15.70808510638298,"iv":0.7446861276595744,"gamma":0.1254856170212766,"theta":-0.021754042553191487,"vega":0.016487574468085107,"rho":0.0044764882880456046,"breakevenPct":11.764815079251754},{"delta":0.5,"premium":1.0831702127659575,"strike":15.282553191489361,"iv":0.728047829787234,"gamma":0.12940051063829788,"theta":-0.02154127659574468,"vega":0.016615234042553193,"rho":0.004956357420620299,"breakevenPct":9.837069827216911},{"delta":0.55,"premium":1.2383006782215524,"strike":14.873398643556895,"iv":0.715493443858327,"gamma":0.13084792765636774,"theta":-0.0211594574227581,"vega":0.016522758100979654,"rho":0.005424048203771661,"breakevenPct":8.132210213278173},{"delta":0.6,"premium":1.4266955538809343,"strike":14.496608892238132,"iv":0.7110096458176337,"gamma":0.12741914091936699,"theta":-0.02044355689525245,"vega":0.015995252449133385,"rho":0.005867672248776915,"breakevenPct":6.8678150746246045},{"delta":0.65,"premium":1.6150904295403166,"strike":14.119819140919367,"iv":0.7065258477769404,"gamma":0.12399035418236623,"theta":-0.019727656367746798,"vega":0.015467746797287114,"rho":0.00631129629378217,"breakevenPct":5.603419935971033},{"delta":0.7,"premium":2.385416666666665,"strike":13.420068027210885,"iv":0.9525569727891151,"gamma":0.09233758503401367,"theta":-0.024545408163265295,"vega":0.01454608843537415,"rho":0.006310992618676335,"breakevenPct":6.077078482399671},{"delta":0.75,"premium":2.971010425020048,"strike":12.79711307137129,"iv":1.0751133921411387,"gamma":0.06920585404971932,"theta":-0.025603047313552528,"vega":0.013147874899759424,"rho":0.006451260943311607,"breakevenPct":5.826332190545901},{"delta":0.8,"premium":3.1113472333600645,"strike":12.396150761828387,"iv":0.9630845228548516,"gamma":0.0672411387329591,"theta":-0.020470729751403367,"vega":0.01146383319967923,"rho":0.006930851317419106,"breakevenPct":4.077167752942631},{"delta":0.85,"premium":3.27033903611936,"strike":11.97913945013399,"iv":0.8565492252633812,"gamma":0.06495104932810128,"theta":-0.015407949363411345,"vega":0.009770398853386613,"rho":0.007395749261570342,"breakevenPct":2.345493196331204},{"delta":0.9,"premium":4.965258712732852,"strike":10.240760294632972,"iv":1.2023179972118476,"gamma":0.03587182666987128,"theta":-0.01607039631435682,"vega":0.007303636635604141,"rho":0.006650970472655974,"breakevenPct":2.0538188413813647}],"put":[{"delta":0.1,"premium":0.3423966305507417,"strike":9.652067388985166,"iv":1.4493465314583112,"gamma":0.029377254625970267,"theta":-0.01819540982032157,"vega":0.00733623811149378,"rho":-0.0014648901963502685,"breakevenPct":37.51898819842668},{"delta":0.15,"premium":0.39669047010007574,"strike":11.347047521601212,"iv":1.0897934485761758,"gamma":0.05274946020869809,"theta":-0.017613186771630197,"vega":0.0096378189390496,"rho":-0.0021108277886351043,"breakevenPct":26.507670795294388},{"delta":0.2,"premium":0.4610498907152375,"strike":12.3767982514438,"iv":0.9069486194505644,"gamma":0.07673185325332141,"theta":-0.017300400426845514,"vega":0.011549139410779452,"rho":-0.0027651654480434877,"breakevenPct":20.028534491754616},{"delta":0.25,"premium":0.5389582251089257,"strike":13.194791125544628,"iv":0.7745155331384435,"gamma":0.0980546633771546,"theta":-0.017167377701956896,"vega":0.013191699769870882,"rho":-0.00342477835123677,"breakevenPct":15.061524158149648},{"delta":0.3,"premium":0.6376357832529662,"strike":13.688178916264832,"iv":0.7193589564604757,"gamma":0.11530058042546673,"theta":-0.017309915874777423,"vega":0.014422275891273527,"rho":-0.0040924777121562695,"breakevenPct":12.412462194551239},{"delta":0.35,"premium":0.7598698481561821,"strike":14.133044107013738,"iv":0.6825841648590022,"gamma":0.12820896601590745,"theta":-0.017533044107013736,"vega":0.015399566160520607,"rho":-0.004780246652820132,"breakevenPct":10.247152625117073},{"delta":0.4,"premium":0.9225596529284166,"strike":14.494577006507592,"iv":0.6773780911062907,"gamma":0.13366811279826465,"theta":-0.01789457700650759,"vega":0.01594186550976139,"rho":-0.005502482915218881,"breakevenPct":8.912635210878015},{"delta":0.45,"premium":1.0852494577006508,"strike":14.856109906001446,"iv":0.6721720173535792,"gamma":0.13912725958062186,"theta":-0.018256109906001447,"vega":0.01648416485900217,"rho":-0.00622471917761763,"breakevenPct":7.57811779663896},{"delta":0.5,"premium":1.291767143933685,"strike":15.226827430293897,"iv":0.6721868123587039,"gamma":0.13991635267520725,"theta":-0.018263903541823664,"vega":0.01658658628485305,"rho":-0.006978940001979243,"breakevenPct":6.4761054606697295},{"delta":0.55,"premium":1.5272607385079129,"strike":15.60361718161266,"iv":0.6756532780708365,"gamma":0.13761793519216275,"theta":-0.018037829691032403,"vega":0.016398191409193668,"rho":-0.007754306765977433,"breakevenPct":5.527809106679551},{"delta":0.6,"premium":1.76275433308214,"strike":15.980406932931423,"iv":0.6791197437829691,"gamma":0.1353195177091183,"theta":-0.017811755840241146,"vega":0.016209796533534288,"rho":-0.008529673529975622,"breakevenPct":4.579512752689373},{"delta":0.65,"premium":2.1008478460128326,"strike":16.434463794683776,"iv":0.6864686526122823,"gamma":0.1272058661778185,"theta":-0.016931072410632447,"vega":0.015374518790100825,"rho":-0.00938275990308287,"breakevenPct":3.801235243819171},{"delta":0.7,"premium":2.444569202566453,"strike":16.89275893675527,"iv":0.6940305224564619,"gamma":0.11877323556370303,"theta":-0.01601448212648946,"vega":0.014503758020164986,"rho":-0.010240109377111709,"breakevenPct":3.0322836631623034},{"delta":0.75,"premium":4.176220173535793,"strike":18.661605206073755,"iv":0.8971034707158352,"gamma":0.09146052060737525,"theta":-0.01825086767895879,"vega":0.013178416485900216,"rho":-0.012182400101223373,"breakevenPct":2.782650788335836},{"delta":0.8,"premium":6.3318600867679,"strike":20.83080260303688,"iv":1.159901735357918,"gamma":0.05838026030368758,"theta":-0.0214504338394794,"vega":0.011714208242950105,"rho":-0.014456121964394282,"breakevenPct":2.691660964637717},{"delta":0.85,"premium":3.5508728179551112,"strike":18.316708229426432,"iv":0.635355860349127,"gamma":0.08752568578553618,"theta":-0.00891995012468828,"vega":0.009729925187032421,"rho":-0.012864854178774936,"breakevenPct":0.9004334800582448}]}},"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"}}