{"symbol":"VG","url":"https://intraalpha.com/companies/VG","capturedAt":"2026-10-15T20:32:41.356Z","state":"ready","quote":{"symbol":"VG","last_price":12.5554,"prev_close":13.27,"regular_close":12.5,"change":-0.7146,"change_pct":-5.3851,"regular_change":-0.77,"regular_change_pct":-5.8026,"extended_change":0.0554,"extended_change_pct":0.4432,"bid":12.47,"ask":12.53,"bid_size":100,"ask_size":200,"volume":30934169,"vwap":12.330307,"open":12.91,"high":12.95,"low":11.76,"close":12.5,"trade_count":124023,"last_trade_at":"2026-10-15T20:32:06.763294914Z","last_quote_at":"2026-10-15T20:32:19.354158143Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:38.198622466-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"VG","fetched_at":"2026-10-15T20:32:40.910066+00:00","name":"Venture Global, Inc.","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS MIDSTREAM","country":"USA","description":"Vonage Holdings Corp. The company is headquartered in Holmdel, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":33176234000,"ebitda":7346000000,"pe_ratio":10.88,"peg_ratio":1.423,"book_value":3.432,"dividend_per_share":0.07,"dividend_yield":0.0051,"eps":1.22,"revenue_ttm":16951000000,"gross_profit_ttm":7954000000,"profit_margin":0.221,"operating_margin_ttm":0.478,"return_on_assets_ttm":0.0738,"return_on_equity_ttm":0.336,"quarterly_earnings_growth":2.643,"quarterly_revenue_growth":0.476,"analyst_target_price":16.78,"analyst_number":4,"beta":null,"fifty_two_week_high":17.55,"fifty_two_week_low":5.69,"fifty_day_ma":13.89,"two_hundred_day_ma":12.32,"shares_outstanding":531488000,"forward_pe":14.43,"price_to_sales":1.957,"price_to_book":3.87,"ev_to_revenue":4.281,"ev_to_ebitda":9.85},"bars":[{"c":13.18,"h":13.32,"l":13.09,"n":53,"o":13.22,"t":"2026-10-08T08:00:00Z","v":4971,"vw":13.16073},{"c":13.3,"h":13.3,"l":13.3,"n":6,"o":13.3,"t":"2026-10-08T08:10:00Z","v":643,"vw":13.3},{"c":13.31,"h":13.31,"l":13.31,"n":3,"o":13.31,"t":"2026-10-08T08:15:00Z","v":315,"vw":13.31},{"c":13.316,"h":13.316,"l":13.3,"n":8,"o":13.3,"t":"2026-10-08T08:20:00Z","v":1112,"vw":13.308714},{"c":13.33,"h":13.33,"l":13.33,"n":1,"o":13.33,"t":"2026-10-08T08:25:00Z","v":100,"vw":13.33},{"c":13.3642,"h":13.3642,"l":13.3642,"n":1,"o":13.3642,"t":"2026-10-08T08:30:00Z","v":368,"vw":13.3642},{"c":13.32,"h":13.32,"l":13.32,"n":2,"o":13.32,"t":"2026-10-08T08:35:00Z","v":401,"vw":13.32},{"c":13.31,"h":13.31,"l":13.31,"n":2,"o":13.31,"t":"2026-10-08T08:45:00Z","v":200,"vw":13.31},{"c":13.34,"h":13.34,"l":13.34,"n":2,"o":13.34,"t":"2026-10-08T08:55:00Z","v":900,"vw":13.34},{"c":13.32,"h":13.3365,"l":13.32,"n":2,"o":13.3365,"t":"2026-10-08T09:00:00Z","v":304,"vw":13.328684},{"c":13.34,"h":13.34,"l":13.34,"n":1,"o":13.34,"t":"2026-10-08T09:10:00Z","v":200,"vw":13.34},{"c":13.32,"h":13.35,"l":13.32,"n":9,"o":13.34,"t":"2026-10-08T09:20:00Z","v":5154,"vw":13.343216},{"c":13.32,"h":13.35,"l":13.32,"n":5,"o":13.35,"t":"2026-10-08T09:35:00Z","v":668,"vw":13.336138},{"c":13.35,"h":13.35,"l":13.34,"n":2,"o":13.34,"t":"2026-10-08T10:20:00Z","v":200,"vw":13.345},{"c":13.36,"h":13.36,"l":13.36,"n":5,"o":13.36,"t":"2026-10-08T10:25:00Z","v":635,"vw":13.36},{"c":13.365,"h":13.365,"l":13.365,"n":1,"o":13.365,"t":"2026-10-08T10:30:00Z","v":100,"vw":13.365},{"c":13.38,"h":13.38,"l":13.37,"n":3,"o":13.37,"t":"2026-10-08T10:40:00Z","v":265,"vw":13.376078},{"c":13.19,"h":13.36,"l":13.17,"n":69,"o":13.35,"t":"2026-10-08T10:50:00Z","v":8481,"vw":13.234485},{"c":13.2,"h":13.3,"l":13.2,"n":5,"o":13.24,"t":"2026-10-08T10:55:00Z","v":3742,"vw":13.229057},{"c":13.3787,"h":13.38,"l":13.31,"n":14,"o":13.31,"t":"2026-10-08T11:00:00Z","v":8605,"vw":13.353664},{"c":13.28,"h":13.32,"l":13.24,"n":89,"o":13.32,"t":"2026-10-08T11:05:00Z","v":12206,"vw":13.288111},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-08T11:10:00Z","v":251,"vw":13.3},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-08T11:15:00Z","v":1000,"vw":13.25},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-08T11:20:00Z","v":186,"vw":13.21},{"c":13.25,"h":13.25,"l":13.25,"n":5,"o":13.25,"t":"2026-10-08T11:25:00Z","v":1598,"vw":13.25},{"c":13.3,"h":13.3,"l":13.24,"n":14,"o":13.2423,"t":"2026-10-08T11:30:00Z","v":7985,"vw":13.253075},{"c":13.2947,"h":13.2998,"l":13.2947,"n":3,"o":13.2998,"t":"2026-10-08T11:35:00Z","v":301,"vw":13.2964},{"c":13.21,"h":13.29,"l":13.21,"n":3,"o":13.29,"t":"2026-10-08T11:40:00Z","v":3100,"vw":13.274516},{"c":13.28,"h":13.28,"l":13.25,"n":2,"o":13.25,"t":"2026-10-08T11:45:00Z","v":1318,"vw":13.277724},{"c":13.29,"h":13.29,"l":13.29,"n":1,"o":13.29,"t":"2026-10-08T11:50:00Z","v":1052,"vw":13.29},{"c":13.26,"h":13.26,"l":13.22,"n":3,"o":13.22,"t":"2026-10-08T11:55:00Z","v":600,"vw":13.253333},{"c":13.22,"h":13.23,"l":13.22,"n":18,"o":13.22,"t":"2026-10-08T12:00:00Z","v":16805,"vw":13.222508},{"c":13.2494,"h":13.3,"l":13.2494,"n":8,"o":13.28,"t":"2026-10-08T12:05:00Z","v":2279,"vw":13.293163},{"c":13.26,"h":13.26,"l":13.23,"n":5,"o":13.24,"t":"2026-10-08T12:10:00Z","v":2139,"vw":13.240458},{"c":13.3,"h":13.3,"l":13.28,"n":3,"o":13.28,"t":"2026-10-08T12:15:00Z","v":600,"vw":13.283333},{"c":13.31,"h":13.31,"l":13.27,"n":9,"o":13.28,"t":"2026-10-08T12:20:00Z","v":3122,"vw":13.298387},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-08T12:25:00Z","v":100,"vw":13.3},{"c":13.3062,"h":13.32,"l":13.3,"n":8,"o":13.31,"t":"2026-10-08T12:30:00Z","v":1385,"vw":13.313276},{"c":13.3399,"h":13.3399,"l":13.32,"n":2,"o":13.32,"t":"2026-10-08T12:35:00Z","v":5855,"vw":13.33888},{"c":13.3354,"h":13.3354,"l":13.3354,"n":1,"o":13.3354,"t":"2026-10-08T12:40:00Z","v":3000,"vw":13.3354},{"c":13.39,"h":13.39,"l":13.34,"n":37,"o":13.34,"t":"2026-10-08T12:45:00Z","v":11291,"vw":13.370898},{"c":13.32,"h":13.3208,"l":13.32,"n":3,"o":13.3208,"t":"2026-10-08T12:50:00Z","v":1210,"vw":13.320133},{"c":13.3474,"h":13.3485,"l":13.3231,"n":6,"o":13.3231,"t":"2026-10-08T12:55:00Z","v":1451,"vw":13.342357},{"c":13.33,"h":13.3454,"l":13.33,"n":8,"o":13.3454,"t":"2026-10-08T13:00:00Z","v":2470,"vw":13.330956},{"c":13.314,"h":13.3162,"l":13.31,"n":4,"o":13.31,"t":"2026-10-08T13:05:00Z","v":2800,"vw":13.311407},{"c":13.38,"h":13.38,"l":13.31,"n":22,"o":13.31,"t":"2026-10-08T13:10:00Z","v":4047,"vw":13.338945},{"c":13.37,"h":13.39,"l":13.3,"n":34,"o":13.31,"t":"2026-10-08T13:15:00Z","v":8940,"vw":13.364742},{"c":13.3,"h":13.37,"l":13.3,"n":31,"o":13.37,"t":"2026-10-08T13:20:00Z","v":3803,"vw":13.303962},{"c":13.4,"h":13.4,"l":13.3239,"n":13,"o":13.34,"t":"2026-10-08T13:25:00Z","v":2002,"vw":13.347111},{"c":13.3901,"h":13.47,"l":13.33,"n":816,"o":13.39,"t":"2026-10-08T13:30:00Z","v":303086,"vw":13.395271},{"c":13.36,"h":13.4674,"l":13.33,"n":611,"o":13.395,"t":"2026-10-08T13:35:00Z","v":152655,"vw":13.398296},{"c":13.3,"h":13.415,"l":13.27,"n":751,"o":13.36,"t":"2026-10-08T13:40:00Z","v":128076,"vw":13.338964},{"c":13.375,"h":13.375,"l":13.3,"n":698,"o":13.3,"t":"2026-10-08T13:45:00Z","v":166239,"vw":13.348423},{"c":13.386,"h":13.44,"l":13.3717,"n":1057,"o":13.375,"t":"2026-10-08T13:50:00Z","v":173985,"vw":13.401754},{"c":13.395,"h":13.42,"l":13.375,"n":647,"o":13.385,"t":"2026-10-08T13:55:00Z","v":106560,"vw":13.394787},{"c":13.39,"h":13.43,"l":13.3726,"n":1143,"o":13.4,"t":"2026-10-08T14:00:00Z","v":123856,"vw":13.402872},{"c":13.39,"h":13.43,"l":13.3505,"n":835,"o":13.395,"t":"2026-10-08T14:05:00Z","v":98498,"vw":13.384062},{"c":13.38,"h":13.395,"l":13.355,"n":492,"o":13.395,"t":"2026-10-08T14:10:00Z","v":70345,"vw":13.378572},{"c":13.435,"h":13.465,"l":13.375,"n":1528,"o":13.385,"t":"2026-10-08T14:15:00Z","v":406196,"vw":13.421517},{"c":13.5,"h":13.505,"l":13.43,"n":1399,"o":13.435,"t":"2026-10-08T14:20:00Z","v":291445,"vw":13.467073},{"c":13.46,"h":13.495,"l":13.4441,"n":818,"o":13.495,"t":"2026-10-08T14:25:00Z","v":105315,"vw":13.467847},{"c":13.445,"h":13.5,"l":13.44,"n":645,"o":13.46,"t":"2026-10-08T14:30:00Z","v":88879,"vw":13.466557},{"c":13.455,"h":13.465,"l":13.43,"n":698,"o":13.44,"t":"2026-10-08T14:35:00Z","v":87582,"vw":13.44991},{"c":13.45,"h":13.485,"l":13.44,"n":1133,"o":13.45,"t":"2026-10-08T14:40:00Z","v":182396,"vw":13.461364},{"c":13.445,"h":13.48,"l":13.44,"n":569,"o":13.45,"t":"2026-10-08T14:45:00Z","v":49264,"vw":13.460447},{"c":13.475,"h":13.49,"l":13.44,"n":831,"o":13.445,"t":"2026-10-08T14:50:00Z","v":142560,"vw":13.471999},{"c":13.51,"h":13.515,"l":13.4601,"n":788,"o":13.47,"t":"2026-10-08T14:55:00Z","v":142442,"vw":13.482308},{"c":13.515,"h":13.545,"l":13.505,"n":747,"o":13.515,"t":"2026-10-08T15:00:00Z","v":97316,"vw":13.526404},{"c":13.445,"h":13.515,"l":13.4401,"n":746,"o":13.515,"t":"2026-10-08T15:05:00Z","v":104482,"vw":13.480133},{"c":13.485,"h":13.49,"l":13.435,"n":1010,"o":13.445,"t":"2026-10-08T15:10:00Z","v":221878,"vw":13.465275},{"c":13.495,"h":13.505,"l":13.475,"n":808,"o":13.49,"t":"2026-10-08T15:15:00Z","v":163393,"vw":13.48442},{"c":13.415,"h":13.5,"l":13.395,"n":829,"o":13.5,"t":"2026-10-08T15:20:00Z","v":138593,"vw":13.440822},{"c":13.415,"h":13.44,"l":13.405,"n":571,"o":13.415,"t":"2026-10-08T15:25:00Z","v":51916,"vw":13.419499},{"c":13.46,"h":13.47,"l":13.415,"n":715,"o":13.415,"t":"2026-10-08T15:30:00Z","v":96853,"vw":13.44924},{"c":13.465,"h":13.47,"l":13.44,"n":514,"o":13.46,"t":"2026-10-08T15:35:00Z","v":58285,"vw":13.456011},{"c":13.465,"h":13.475,"l":13.455,"n":459,"o":13.465,"t":"2026-10-08T15:40:00Z","v":40315,"vw":13.463291},{"c":13.5,"h":13.5,"l":13.465,"n":542,"o":13.465,"t":"2026-10-08T15:45:00Z","v":69464,"vw":13.483448},{"c":13.4599,"h":13.5,"l":13.4501,"n":574,"o":13.5,"t":"2026-10-08T15:50:00Z","v":84483,"vw":13.482402},{"c":13.415,"h":13.455,"l":13.41,"n":465,"o":13.455,"t":"2026-10-08T15:55:00Z","v":70282,"vw":13.425429},{"c":13.415,"h":13.415,"l":13.4,"n":333,"o":13.41,"t":"2026-10-08T16:00:00Z","v":44990,"vw":13.404556},{"c":13.45,"h":13.45,"l":13.385,"n":434,"o":13.415,"t":"2026-10-08T16:05:00Z","v":61183,"vw":13.410608},{"c":13.44,"h":13.45,"l":13.42,"n":395,"o":13.445,"t":"2026-10-08T16:10:00Z","v":35263,"vw":13.43583},{"c":13.375,"h":13.455,"l":13.255,"n":4510,"o":13.44,"t":"2026-10-08T16:15:00Z","v":884408,"vw":13.35626},{"c":13.36,"h":13.43,"l":13.345,"n":806,"o":13.38,"t":"2026-10-08T16:20:00Z","v":184988,"vw":13.383628},{"c":13.35,"h":13.37,"l":13.3308,"n":403,"o":13.36,"t":"2026-10-08T16:25:00Z","v":43887,"vw":13.354544},{"c":13.35,"h":13.365,"l":13.33,"n":504,"o":13.35,"t":"2026-10-08T16:30:00Z","v":54444,"vw":13.349643},{"c":13.315,"h":13.355,"l":13.315,"n":389,"o":13.345,"t":"2026-10-08T16:35:00Z","v":29046,"vw":13.33087},{"c":13.285,"h":13.315,"l":13.245,"n":873,"o":13.31,"t":"2026-10-08T16:40:00Z","v":125390,"vw":13.279855},{"c":13.265,"h":13.305,"l":13.255,"n":674,"o":13.285,"t":"2026-10-08T16:45:00Z","v":180298,"vw":13.268763},{"c":13.18,"h":13.26,"l":13.11,"n":2136,"o":13.26,"t":"2026-10-08T16:50:00Z","v":396692,"vw":13.170851},{"c":13.235,"h":13.235,"l":13.17,"n":1014,"o":13.17,"t":"2026-10-08T16:55:00Z","v":364980,"vw":13.205602},{"c":13.24,"h":13.245,"l":13.205,"n":575,"o":13.235,"t":"2026-10-08T17:00:00Z","v":183251,"vw":13.236863},{"c":13.29,"h":13.295,"l":13.22,"n":822,"o":13.24,"t":"2026-10-08T17:05:00Z","v":345483,"vw":13.240536},{"c":13.285,"h":13.31,"l":13.28,"n":511,"o":13.2899,"t":"2026-10-08T17:10:00Z","v":67730,"vw":13.29209},{"c":13.27,"h":13.305,"l":13.265,"n":681,"o":13.285,"t":"2026-10-08T17:15:00Z","v":86028,"vw":13.284854},{"c":13.36,"h":13.36,"l":13.27,"n":585,"o":13.27,"t":"2026-10-08T17:20:00Z","v":105423,"vw":13.304632},{"c":13.375,"h":13.38,"l":13.36,"n":364,"o":13.3655,"t":"2026-10-08T17:25:00Z","v":42633,"vw":13.368001},{"c":13.4,"h":13.4,"l":13.365,"n":450,"o":13.3724,"t":"2026-10-08T17:30:00Z","v":36607,"vw":13.376695},{"c":13.355,"h":13.41,"l":13.355,"n":394,"o":13.4,"t":"2026-10-08T17:35:00Z","v":57564,"vw":13.377626},{"c":13.355,"h":13.365,"l":13.345,"n":544,"o":13.355,"t":"2026-10-08T17:40:00Z","v":46806,"vw":13.354484},{"c":13.335,"h":13.355,"l":13.32,"n":404,"o":13.355,"t":"2026-10-08T17:45:00Z","v":65697,"vw":13.332796},{"c":13.32,"h":13.35,"l":13.32,"n":363,"o":13.335,"t":"2026-10-08T17:50:00Z","v":53122,"vw":13.332816},{"c":13.325,"h":13.355,"l":13.315,"n":378,"o":13.315,"t":"2026-10-08T17:55:00Z","v":81888,"vw":13.345},{"c":13.38,"h":13.385,"l":13.32,"n":278,"o":13.33,"t":"2026-10-08T18:00:00Z","v":22398,"vw":13.371348},{"c":13.39,"h":13.4,"l":13.365,"n":637,"o":13.371,"t":"2026-10-08T18:05:00Z","v":142512,"vw":13.385511},{"c":13.365,"h":13.425,"l":13.365,"n":500,"o":13.395,"t":"2026-10-08T18:10:00Z","v":77943,"vw":13.397319},{"c":13.375,"h":13.385,"l":13.345,"n":347,"o":13.3635,"t":"2026-10-08T18:15:00Z","v":38181,"vw":13.365747},{"c":13.3824,"h":13.395,"l":13.375,"n":363,"o":13.375,"t":"2026-10-08T18:20:00Z","v":38995,"vw":13.384322},{"c":13.37,"h":13.405,"l":13.35,"n":596,"o":13.385,"t":"2026-10-08T18:25:00Z","v":98660,"vw":13.378009},{"c":13.35,"h":13.375,"l":13.35,"n":293,"o":13.375,"t":"2026-10-08T18:30:00Z","v":31366,"vw":13.361369},{"c":13.295,"h":13.36,"l":13.28,"n":575,"o":13.3505,"t":"2026-10-08T18:35:00Z","v":155268,"vw":13.340171},{"c":13.325,"h":13.325,"l":13.295,"n":372,"o":13.295,"t":"2026-10-08T18:40:00Z","v":31199,"vw":13.309541},{"c":13.305,"h":13.33,"l":13.295,"n":376,"o":13.325,"t":"2026-10-08T18:45:00Z","v":38314,"vw":13.317051},{"c":13.275,"h":13.31,"l":13.27,"n":510,"o":13.305,"t":"2026-10-08T18:50:00Z","v":89337,"vw":13.283663},{"c":13.28,"h":13.29,"l":13.271,"n":374,"o":13.275,"t":"2026-10-08T18:55:00Z","v":43742,"vw":13.279829},{"c":13.28,"h":13.29,"l":13.27,"n":468,"o":13.28,"t":"2026-10-08T19:00:00Z","v":81980,"vw":13.277235},{"c":13.285,"h":13.3,"l":13.28,"n":333,"o":13.28,"t":"2026-10-08T19:05:00Z","v":29685,"vw":13.290309},{"c":13.295,"h":13.315,"l":13.285,"n":425,"o":13.288,"t":"2026-10-08T19:10:00Z","v":42676,"vw":13.302535},{"c":13.305,"h":13.31,"l":13.28,"n":320,"o":13.295,"t":"2026-10-08T19:15:00Z","v":27085,"vw":13.296819},{"c":13.295,"h":13.32,"l":13.295,"n":481,"o":13.31,"t":"2026-10-08T19:20:00Z","v":47406,"vw":13.305148},{"c":13.26,"h":13.29,"l":13.26,"n":490,"o":13.29,"t":"2026-10-08T19:25:00Z","v":63059,"vw":13.275107},{"c":13.275,"h":13.31,"l":13.265,"n":868,"o":13.265,"t":"2026-10-08T19:30:00Z","v":127168,"vw":13.289716},{"c":13.235,"h":13.285,"l":13.235,"n":957,"o":13.2721,"t":"2026-10-08T19:35:00Z","v":179015,"vw":13.256961},{"c":13.235,"h":13.24,"l":13.22,"n":833,"o":13.235,"t":"2026-10-08T19:40:00Z","v":196018,"vw":13.230784},{"c":13.229,"h":13.26,"l":13.22,"n":914,"o":13.23,"t":"2026-10-08T19:45:00Z","v":160173,"vw":13.23693},{"c":13.255,"h":13.26,"l":13.2,"n":1251,"o":13.225,"t":"2026-10-08T19:50:00Z","v":167054,"vw":13.219699},{"c":13.29,"h":13.305,"l":13.25,"n":3478,"o":13.255,"t":"2026-10-08T19:55:00Z","v":727361,"vw":13.276517},{"c":13.29,"h":13.29,"l":13.29,"n":25,"o":13.29,"t":"2026-10-08T20:00:00Z","v":919214,"vw":13.29},{"c":13.28,"h":13.28,"l":13.28,"n":1,"o":13.28,"t":"2026-10-08T20:20:00Z","v":132,"vw":13.28},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-08T20:25:00Z","v":1000,"vw":13.25},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-08T20:30:00Z","v":200,"vw":13.2},{"c":13.29,"h":13.29,"l":13.29,"n":1,"o":13.29,"t":"2026-10-08T20:55:00Z","v":500,"vw":13.29},{"c":13.29,"h":13.29,"l":13.29,"n":4,"o":13.29,"t":"2026-10-08T21:05:00Z","v":72579,"vw":13.29},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-08T21:10:00Z","v":100,"vw":13.25},{"c":13.2761,"h":13.2761,"l":13.2761,"n":1,"o":13.2761,"t":"2026-10-08T21:35:00Z","v":100,"vw":13.2761},{"c":13.23,"h":13.23,"l":13.23,"n":1,"o":13.23,"t":"2026-10-08T21:40:00Z","v":100,"vw":13.23},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-08T21:45:00Z","v":100,"vw":13.2},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-08T22:15:00Z","v":1000,"vw":13.25},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-08T22:30:00Z","v":500,"vw":13.2},{"c":13.2069,"h":13.2069,"l":13.2069,"n":1,"o":13.2069,"t":"2026-10-08T22:35:00Z","v":239,"vw":13.2069},{"c":13.28,"h":13.28,"l":13.28,"n":1,"o":13.28,"t":"2026-10-08T22:50:00Z","v":500,"vw":13.28},{"c":13.2147,"h":13.2147,"l":13.2147,"n":1,"o":13.2147,"t":"2026-10-08T23:10:00Z","v":220,"vw":13.2147},{"c":13.2208,"h":13.2208,"l":13.2208,"n":1,"o":13.2208,"t":"2026-10-08T23:15:00Z","v":105,"vw":13.2208},{"c":13.24,"h":13.24,"l":13.24,"n":2,"o":13.24,"t":"2026-10-08T23:20:00Z","v":587,"vw":13.24},{"c":13.21,"h":13.2889,"l":13.21,"n":3,"o":13.2889,"t":"2026-10-08T23:30:00Z","v":5000,"vw":13.273},{"c":13.27,"h":13.44,"l":13.19,"n":37,"o":13.44,"t":"2026-10-09T08:00:00Z","v":3150,"vw":13.277663},{"c":13.25,"h":13.25,"l":13.25,"n":14,"o":13.25,"t":"2026-10-09T08:15:00Z","v":300,"vw":13.25},{"c":13.22,"h":13.22,"l":13.22,"n":1,"o":13.22,"t":"2026-10-09T08:30:00Z","v":562,"vw":13.22},{"c":13.22,"h":13.22,"l":13.22,"n":2,"o":13.22,"t":"2026-10-09T08:35:00Z","v":200,"vw":13.22},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-09T09:00:00Z","v":100,"vw":13.21},{"c":13.17,"h":13.17,"l":13.16,"n":13,"o":13.17,"t":"2026-10-09T09:25:00Z","v":2219,"vw":13.168099},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-09T09:45:00Z","v":1000,"vw":13.2},{"c":13.19,"h":13.19,"l":13.19,"n":13,"o":13.19,"t":"2026-10-09T09:55:00Z","v":765,"vw":13.19},{"c":13.171,"h":13.171,"l":13.171,"n":1,"o":13.171,"t":"2026-10-09T10:00:00Z","v":400,"vw":13.171},{"c":13.1775,"h":13.1775,"l":13.1775,"n":1,"o":13.1775,"t":"2026-10-09T11:05:00Z","v":100,"vw":13.1775},{"c":13.2,"h":13.2,"l":13.2,"n":3,"o":13.2,"t":"2026-10-09T11:10:00Z","v":1300,"vw":13.2},{"c":13.19,"h":13.19,"l":13.17,"n":4,"o":13.17,"t":"2026-10-09T11:15:00Z","v":1050,"vw":13.184286},{"c":13.1805,"h":13.1805,"l":13.1805,"n":1,"o":13.1805,"t":"2026-10-09T11:25:00Z","v":2000,"vw":13.1805},{"c":13.17,"h":13.2,"l":13.1685,"n":16,"o":13.1816,"t":"2026-10-09T11:30:00Z","v":5801,"vw":13.179377},{"c":13.15,"h":13.16,"l":13.15,"n":9,"o":13.16,"t":"2026-10-09T11:35:00Z","v":1190,"vw":13.152631},{"c":13.16,"h":13.17,"l":13.16,"n":3,"o":13.17,"t":"2026-10-09T11:40:00Z","v":2250,"vw":13.168889},{"c":13.17,"h":13.17,"l":13.17,"n":4,"o":13.17,"t":"2026-10-09T11:50:00Z","v":1409,"vw":13.17},{"c":13.15,"h":13.15,"l":13.15,"n":2,"o":13.15,"t":"2026-10-09T12:05:00Z","v":650,"vw":13.15},{"c":13.16,"h":13.172,"l":13.15,"n":5,"o":13.172,"t":"2026-10-09T12:10:00Z","v":1088,"vw":13.164571},{"c":13.18,"h":13.19,"l":13.18,"n":3,"o":13.19,"t":"2026-10-09T12:15:00Z","v":700,"vw":13.187143},{"c":13.1766,"h":13.1766,"l":13.1766,"n":1,"o":13.1766,"t":"2026-10-09T12:20:00Z","v":100,"vw":13.1766},{"c":13.25,"h":13.25,"l":13.194,"n":9,"o":13.194,"t":"2026-10-09T12:40:00Z","v":5502,"vw":13.2431},{"c":13.24,"h":13.24,"l":13.24,"n":6,"o":13.24,"t":"2026-10-09T12:45:00Z","v":460,"vw":13.24},{"c":13.23,"h":13.23,"l":13.2,"n":22,"o":13.205,"t":"2026-10-09T12:50:00Z","v":4467,"vw":13.21461},{"c":13.26,"h":13.26,"l":13.26,"n":3,"o":13.26,"t":"2026-10-09T12:55:00Z","v":310,"vw":13.26},{"c":13.2523,"h":13.2523,"l":13.2523,"n":2,"o":13.2523,"t":"2026-10-09T13:00:00Z","v":120,"vw":13.2523},{"c":13.26,"h":13.26,"l":13.26,"n":6,"o":13.26,"t":"2026-10-09T13:10:00Z","v":413,"vw":13.26},{"c":13.302,"h":13.302,"l":13.2116,"n":4,"o":13.27,"t":"2026-10-09T13:15:00Z","v":750,"vw":13.243486},{"c":13.19,"h":13.2,"l":13.19,"n":3,"o":13.2,"t":"2026-10-09T13:20:00Z","v":901,"vw":13.194444},{"c":13.16,"h":13.16,"l":13.16,"n":3,"o":13.16,"t":"2026-10-09T13:25:00Z","v":125,"vw":13.16},{"c":13.11,"h":13.235,"l":13.05,"n":763,"o":13.235,"t":"2026-10-09T13:30:00Z","v":247999,"vw":13.101665},{"c":13.2,"h":13.25,"l":13.1,"n":714,"o":13.1,"t":"2026-10-09T13:35:00Z","v":162230,"vw":13.179848},{"c":13.35,"h":13.388,"l":13.19,"n":743,"o":13.19,"t":"2026-10-09T13:40:00Z","v":110028,"vw":13.309067},{"c":13.35,"h":13.365,"l":13.314,"n":433,"o":13.35,"t":"2026-10-09T13:45:00Z","v":102783,"vw":13.337454},{"c":13.31,"h":13.358,"l":13.27,"n":318,"o":13.358,"t":"2026-10-09T13:50:00Z","v":59673,"vw":13.296407},{"c":13.32,"h":13.325,"l":13.275,"n":285,"o":13.31,"t":"2026-10-09T13:55:00Z","v":38972,"vw":13.300624},{"c":13.29,"h":13.34,"l":13.28,"n":446,"o":13.3201,"t":"2026-10-09T14:00:00Z","v":55491,"vw":13.309994},{"c":13.295,"h":13.315,"l":13.265,"n":824,"o":13.285,"t":"2026-10-09T14:05:00Z","v":93381,"vw":13.286819},{"c":13.345,"h":13.345,"l":13.295,"n":858,"o":13.3,"t":"2026-10-09T14:10:00Z","v":78786,"vw":13.320827},{"c":13.34,"h":13.365,"l":13.325,"n":785,"o":13.35,"t":"2026-10-09T14:15:00Z","v":87907,"vw":13.350526},{"c":13.335,"h":13.345,"l":13.31,"n":304,"o":13.345,"t":"2026-10-09T14:20:00Z","v":32957,"vw":13.325825},{"c":13.355,"h":13.355,"l":13.32,"n":353,"o":13.33,"t":"2026-10-09T14:25:00Z","v":39757,"vw":13.339902},{"c":13.413,"h":13.42,"l":13.3505,"n":447,"o":13.355,"t":"2026-10-09T14:30:00Z","v":95078,"vw":13.394777},{"c":13.41,"h":13.45,"l":13.41,"n":262,"o":13.42,"t":"2026-10-09T14:35:00Z","v":31548,"vw":13.433671},{"c":13.345,"h":13.415,"l":13.345,"n":366,"o":13.415,"t":"2026-10-09T14:40:00Z","v":65503,"vw":13.386347},{"c":13.36,"h":13.365,"l":13.335,"n":456,"o":13.345,"t":"2026-10-09T14:45:00Z","v":51502,"vw":13.349201},{"c":13.33,"h":13.375,"l":13.325,"n":308,"o":13.36,"t":"2026-10-09T14:50:00Z","v":36144,"vw":13.360381},{"c":13.3354,"h":13.34,"l":13.32,"n":216,"o":13.33,"t":"2026-10-09T14:55:00Z","v":20784,"vw":13.328497},{"c":13.29,"h":13.335,"l":13.275,"n":1000,"o":13.335,"t":"2026-10-09T15:00:00Z","v":156297,"vw":13.300745},{"c":13.275,"h":13.31,"l":13.272,"n":317,"o":13.29,"t":"2026-10-09T15:05:00Z","v":40166,"vw":13.293629},{"c":13.33,"h":13.33,"l":13.28,"n":347,"o":13.28,"t":"2026-10-09T15:10:00Z","v":34444,"vw":13.308036},{"c":13.29,"h":13.33,"l":13.29,"n":392,"o":13.32,"t":"2026-10-09T15:15:00Z","v":40385,"vw":13.310053},{"c":13.27,"h":13.2951,"l":13.265,"n":327,"o":13.29,"t":"2026-10-09T15:20:00Z","v":58788,"vw":13.276134},{"c":13.275,"h":13.285,"l":13.245,"n":411,"o":13.27,"t":"2026-10-09T15:25:00Z","v":62868,"vw":13.260963},{"c":13.3,"h":13.315,"l":13.2701,"n":343,"o":13.275,"t":"2026-10-09T15:30:00Z","v":38650,"vw":13.291202},{"c":13.225,"h":13.305,"l":13.22,"n":680,"o":13.3,"t":"2026-10-09T15:35:00Z","v":95416,"vw":13.24475},{"c":13.2301,"h":13.26,"l":13.225,"n":319,"o":13.225,"t":"2026-10-09T15:40:00Z","v":53405,"vw":13.236568},{"c":13.22,"h":13.24,"l":13.18,"n":1301,"o":13.23,"t":"2026-10-09T15:45:00Z","v":226304,"vw":13.207689},{"c":13.215,"h":13.24,"l":13.2001,"n":612,"o":13.22,"t":"2026-10-09T15:50:00Z","v":79446,"vw":13.222094},{"c":13.175,"h":13.22,"l":13.155,"n":457,"o":13.21,"t":"2026-10-09T15:55:00Z","v":61669,"vw":13.175073},{"c":13.155,"h":13.175,"l":13.15,"n":237,"o":13.175,"t":"2026-10-09T16:00:00Z","v":21489,"vw":13.156919},{"c":13.135,"h":13.15,"l":13.115,"n":436,"o":13.15,"t":"2026-10-09T16:05:00Z","v":55125,"vw":13.129629},{"c":13.17,"h":13.175,"l":13.13,"n":262,"o":13.13,"t":"2026-10-09T16:10:00Z","v":24969,"vw":13.151233},{"c":13.17,"h":13.17,"l":13.16,"n":176,"o":13.165,"t":"2026-10-09T16:15:00Z","v":9402,"vw":13.167396},{"c":13.145,"h":13.17,"l":13.135,"n":292,"o":13.17,"t":"2026-10-09T16:20:00Z","v":51309,"vw":13.149366},{"c":13.135,"h":13.14,"l":13.13,"n":167,"o":13.135,"t":"2026-10-09T16:25:00Z","v":16847,"vw":13.136292},{"c":13.14,"h":13.158,"l":13.14,"n":266,"o":13.14,"t":"2026-10-09T16:30:00Z","v":47158,"vw":13.145487},{"c":13.145,"h":13.1481,"l":13.13,"n":201,"o":13.14,"t":"2026-10-09T16:35:00Z","v":29311,"vw":13.142703},{"c":13.13,"h":13.155,"l":13.125,"n":323,"o":13.14,"t":"2026-10-09T16:40:00Z","v":34604,"vw":13.138763},{"c":13.145,"h":13.15,"l":13.11,"n":257,"o":13.12,"t":"2026-10-09T16:45:00Z","v":31208,"vw":13.123149},{"c":13.18,"h":13.19,"l":13.15,"n":386,"o":13.15,"t":"2026-10-09T16:50:00Z","v":47958,"vw":13.175404},{"c":13.215,"h":13.225,"l":13.145,"n":1805,"o":13.18,"t":"2026-10-09T16:55:00Z","v":384537,"vw":13.194184},{"c":13.23,"h":13.24,"l":13.2,"n":397,"o":13.21,"t":"2026-10-09T17:00:00Z","v":70046,"vw":13.222046},{"c":13.215,"h":13.23,"l":13.19,"n":258,"o":13.23,"t":"2026-10-09T17:05:00Z","v":22441,"vw":13.209217},{"c":13.21,"h":13.225,"l":13.195,"n":396,"o":13.215,"t":"2026-10-09T17:10:00Z","v":36639,"vw":13.208221},{"c":13.225,"h":13.235,"l":13.2118,"n":214,"o":13.215,"t":"2026-10-09T17:15:00Z","v":17158,"vw":13.220887},{"c":13.215,"h":13.225,"l":13.2,"n":251,"o":13.22,"t":"2026-10-09T17:20:00Z","v":21291,"vw":13.215846},{"c":13.215,"h":13.216,"l":13.195,"n":229,"o":13.216,"t":"2026-10-09T17:25:00Z","v":13519,"vw":13.205675},{"c":13.2,"h":13.22,"l":13.175,"n":495,"o":13.215,"t":"2026-10-09T17:30:00Z","v":45639,"vw":13.198319},{"c":13.195,"h":13.2,"l":13.18,"n":275,"o":13.2,"t":"2026-10-09T17:35:00Z","v":35017,"vw":13.190342},{"c":13.205,"h":13.205,"l":13.195,"n":190,"o":13.195,"t":"2026-10-09T17:40:00Z","v":10102,"vw":13.196535},{"c":13.2,"h":13.2,"l":13.1726,"n":407,"o":13.2,"t":"2026-10-09T17:45:00Z","v":48467,"vw":13.182578},{"c":13.215,"h":13.22,"l":13.19,"n":325,"o":13.2,"t":"2026-10-09T17:50:00Z","v":16578,"vw":13.204824},{"c":13.255,"h":13.26,"l":13.215,"n":463,"o":13.215,"t":"2026-10-09T17:55:00Z","v":52964,"vw":13.238262},{"c":13.225,"h":13.255,"l":13.225,"n":326,"o":13.255,"t":"2026-10-09T18:00:00Z","v":29785,"vw":13.245961},{"c":13.21,"h":13.225,"l":13.205,"n":201,"o":13.225,"t":"2026-10-09T18:05:00Z","v":13393,"vw":13.211753},{"c":13.235,"h":13.235,"l":13.21,"n":265,"o":13.21,"t":"2026-10-09T18:10:00Z","v":26024,"vw":13.220812},{"c":13.235,"h":13.24,"l":13.225,"n":230,"o":13.235,"t":"2026-10-09T18:15:00Z","v":199566,"vw":13.231917},{"c":13.255,"h":13.28,"l":13.225,"n":542,"o":13.235,"t":"2026-10-09T18:20:00Z","v":116644,"vw":13.251891},{"c":13.215,"h":13.255,"l":13.21,"n":387,"o":13.255,"t":"2026-10-09T18:25:00Z","v":36270,"vw":13.232593},{"c":13.195,"h":13.2195,"l":13.195,"n":299,"o":13.21,"t":"2026-10-09T18:30:00Z","v":27247,"vw":13.205226},{"c":13.175,"h":13.2,"l":13.174,"n":277,"o":13.19,"t":"2026-10-09T18:35:00Z","v":22772,"vw":13.188082},{"c":13.175,"h":13.18,"l":13.16,"n":295,"o":13.175,"t":"2026-10-09T18:40:00Z","v":22100,"vw":13.167615},{"c":13.15,"h":13.1851,"l":13.105,"n":1328,"o":13.175,"t":"2026-10-09T18:45:00Z","v":177012,"vw":13.140475},{"c":13.185,"h":13.195,"l":13.12,"n":466,"o":13.15,"t":"2026-10-09T18:50:00Z","v":57688,"vw":13.156748},{"c":13.185,"h":13.2,"l":13.18,"n":461,"o":13.18,"t":"2026-10-09T18:55:00Z","v":50962,"vw":13.190385},{"c":13.195,"h":13.2,"l":13.17,"n":313,"o":13.185,"t":"2026-10-09T19:00:00Z","v":27325,"vw":13.180512},{"c":13.175,"h":13.19,"l":13.155,"n":324,"o":13.19,"t":"2026-10-09T19:05:00Z","v":30190,"vw":13.17161},{"c":13.175,"h":13.19,"l":13.17,"n":321,"o":13.175,"t":"2026-10-09T19:10:00Z","v":25975,"vw":13.178073},{"c":13.185,"h":13.195,"l":13.17,"n":381,"o":13.175,"t":"2026-10-09T19:15:00Z","v":33360,"vw":13.180813},{"c":13.18,"h":13.195,"l":13.17,"n":367,"o":13.18,"t":"2026-10-09T19:20:00Z","v":36618,"vw":13.180635},{"c":13.205,"h":13.2099,"l":13.17,"n":476,"o":13.18,"t":"2026-10-09T19:25:00Z","v":81155,"vw":13.189006},{"c":13.185,"h":13.22,"l":13.17,"n":883,"o":13.21,"t":"2026-10-09T19:30:00Z","v":142744,"vw":13.199219},{"c":13.195,"h":13.2,"l":13.165,"n":765,"o":13.18,"t":"2026-10-09T19:35:00Z","v":88032,"vw":13.180245},{"c":13.165,"h":13.195,"l":13.165,"n":599,"o":13.195,"t":"2026-10-09T19:40:00Z","v":66241,"vw":13.176229},{"c":13.165,"h":13.17,"l":13.145,"n":650,"o":13.165,"t":"2026-10-09T19:45:00Z","v":78521,"vw":13.155399},{"c":13.185,"h":13.195,"l":13.16,"n":1140,"o":13.165,"t":"2026-10-09T19:50:00Z","v":185353,"vw":13.181985},{"c":13.15,"h":13.195,"l":13.14,"n":3412,"o":13.1825,"t":"2026-10-09T19:55:00Z","v":591287,"vw":13.169371},{"c":13.16,"h":13.16,"l":13.16,"n":30,"o":13.16,"t":"2026-10-09T20:00:00Z","v":647852,"vw":13.16},{"c":13.1601,"h":13.2219,"l":13.1601,"n":2,"o":13.2219,"t":"2026-10-09T20:30:00Z","v":200,"vw":13.191},{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-10-09T22:25:00Z","v":120,"vw":13.16},{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-10-09T23:05:00Z","v":425,"vw":13.16},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-09T23:40:00Z","v":100,"vw":13.21},{"c":13.18,"h":13.18,"l":13.18,"n":1,"o":13.18,"t":"2026-10-09T23:50:00Z","v":200,"vw":13.18},{"c":13.15,"h":13.16,"l":13.01,"n":32,"o":13.15,"t":"2026-10-12T08:00:00Z","v":5069,"vw":13.089525},{"c":13.13,"h":13.13,"l":13.13,"n":17,"o":13.13,"t":"2026-10-12T08:05:00Z","v":511,"vw":13.13},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-12T09:30:00Z","v":110,"vw":13.2},{"c":13.2484,"h":13.26,"l":13.22,"n":24,"o":13.24,"t":"2026-10-12T09:35:00Z","v":9000,"vw":13.247683},{"c":13.35,"h":13.35,"l":13.24,"n":5,"o":13.24,"t":"2026-10-12T10:10:00Z","v":1114,"vw":13.277792},{"c":13.26,"h":13.26,"l":13.17,"n":3,"o":13.17,"t":"2026-10-12T10:20:00Z","v":596,"vw":13.214698},{"c":13.28,"h":13.28,"l":13.28,"n":4,"o":13.28,"t":"2026-10-12T11:00:00Z","v":713,"vw":13.28},{"c":13.29,"h":13.315,"l":13.29,"n":5,"o":13.315,"t":"2026-10-12T11:15:00Z","v":1113,"vw":13.312665},{"c":13.29,"h":13.29,"l":13.29,"n":1,"o":13.29,"t":"2026-10-12T11:20:00Z","v":500,"vw":13.29},{"c":13.2977,"h":13.2977,"l":13.2977,"n":2,"o":13.2977,"t":"2026-10-12T11:30:00Z","v":101,"vw":13.2977},{"c":13.315,"h":13.315,"l":13.315,"n":1,"o":13.315,"t":"2026-10-12T11:55:00Z","v":500,"vw":13.315},{"c":13.35,"h":13.35,"l":13.34,"n":9,"o":13.34,"t":"2026-10-12T12:00:00Z","v":2502,"vw":13.348743},{"c":13.32,"h":13.325,"l":13.32,"n":2,"o":13.325,"t":"2026-10-12T12:10:00Z","v":600,"vw":13.324167},{"c":13.29,"h":13.29,"l":13.29,"n":2,"o":13.29,"t":"2026-10-12T12:20:00Z","v":1300,"vw":13.29},{"c":13.34,"h":13.34,"l":13.34,"n":1,"o":13.34,"t":"2026-10-12T12:25:00Z","v":1000,"vw":13.34},{"c":13.34,"h":13.34,"l":13.34,"n":1,"o":13.34,"t":"2026-10-12T12:30:00Z","v":400,"vw":13.34},{"c":13.36,"h":13.36,"l":13.36,"n":5,"o":13.36,"t":"2026-10-12T12:35:00Z","v":10350,"vw":13.36},{"c":13.39,"h":13.39,"l":13.39,"n":1,"o":13.39,"t":"2026-10-12T12:40:00Z","v":10000,"vw":13.39},{"c":13.38,"h":13.38,"l":13.38,"n":2,"o":13.38,"t":"2026-10-12T12:50:00Z","v":160,"vw":13.38},{"c":13.38,"h":13.38,"l":13.38,"n":1,"o":13.38,"t":"2026-10-12T12:55:00Z","v":299,"vw":13.38},{"c":13.37,"h":13.4,"l":13.37,"n":6,"o":13.4,"t":"2026-10-12T13:00:00Z","v":2616,"vw":13.381472},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-12T13:05:00Z","v":655,"vw":13.4},{"c":13.4,"h":13.45,"l":13.4,"n":13,"o":13.4,"t":"2026-10-12T13:10:00Z","v":6439,"vw":13.418285},{"c":13.37,"h":13.4,"l":13.37,"n":6,"o":13.4,"t":"2026-10-12T13:15:00Z","v":6614,"vw":13.399545},{"c":13.43,"h":13.44,"l":13.43,"n":4,"o":13.43,"t":"2026-10-12T13:20:00Z","v":1257,"vw":13.435285},{"c":13.28,"h":13.42,"l":13.22,"n":1001,"o":13.37,"t":"2026-10-12T13:30:00Z","v":305435,"vw":13.324576},{"c":13.28,"h":13.295,"l":13.215,"n":749,"o":13.27,"t":"2026-10-12T13:35:00Z","v":129169,"vw":13.252783},{"c":13.245,"h":13.32,"l":13.21,"n":722,"o":13.29,"t":"2026-10-12T13:40:00Z","v":126847,"vw":13.260481},{"c":13.265,"h":13.2799,"l":13.205,"n":789,"o":13.245,"t":"2026-10-12T13:45:00Z","v":96873,"vw":13.236908},{"c":13.21,"h":13.275,"l":13.21,"n":620,"o":13.26,"t":"2026-10-12T13:50:00Z","v":72736,"vw":13.235057},{"c":13.195,"h":13.235,"l":13.19,"n":554,"o":13.2091,"t":"2026-10-12T13:55:00Z","v":108222,"vw":13.211101},{"c":13.205,"h":13.255,"l":13.175,"n":831,"o":13.19,"t":"2026-10-12T14:00:00Z","v":99360,"vw":13.215909},{"c":13.145,"h":13.2,"l":13.125,"n":633,"o":13.2,"t":"2026-10-12T14:05:00Z","v":92884,"vw":13.155581},{"c":13.165,"h":13.1699,"l":13.12,"n":678,"o":13.15,"t":"2026-10-12T14:10:00Z","v":73852,"vw":13.143187},{"c":13.155,"h":13.1775,"l":13.14,"n":496,"o":13.1699,"t":"2026-10-12T14:15:00Z","v":57484,"vw":13.162922},{"c":13.135,"h":13.1699,"l":13.125,"n":482,"o":13.155,"t":"2026-10-12T14:20:00Z","v":58233,"vw":13.147454},{"c":13.11,"h":13.135,"l":13.105,"n":641,"o":13.13,"t":"2026-10-12T14:25:00Z","v":76783,"vw":13.114239},{"c":13.13,"h":13.15,"l":13.1,"n":767,"o":13.1182,"t":"2026-10-12T14:30:00Z","v":185088,"vw":13.116891},{"c":13.115,"h":13.14,"l":13.11,"n":500,"o":13.12,"t":"2026-10-12T14:35:00Z","v":42754,"vw":13.12661},{"c":13.135,"h":13.15,"l":13.105,"n":592,"o":13.115,"t":"2026-10-12T14:40:00Z","v":106782,"vw":13.122475},{"c":13.165,"h":13.198,"l":13.11,"n":884,"o":13.13,"t":"2026-10-12T14:45:00Z","v":141811,"vw":13.162062},{"c":13.216,"h":13.24,"l":13.165,"n":562,"o":13.165,"t":"2026-10-12T14:50:00Z","v":60185,"vw":13.213975},{"c":13.195,"h":13.23,"l":13.16,"n":485,"o":13.215,"t":"2026-10-12T14:55:00Z","v":45365,"vw":13.192644},{"c":13.245,"h":13.2489,"l":13.19,"n":501,"o":13.195,"t":"2026-10-12T15:00:00Z","v":70665,"vw":13.210657},{"c":13.245,"h":13.2489,"l":13.22,"n":388,"o":13.245,"t":"2026-10-12T15:05:00Z","v":29902,"vw":13.231854},{"c":13.215,"h":13.255,"l":13.205,"n":515,"o":13.245,"t":"2026-10-12T15:10:00Z","v":54440,"vw":13.231201},{"c":13.215,"h":13.225,"l":13.19,"n":495,"o":13.215,"t":"2026-10-12T15:15:00Z","v":49661,"vw":13.214916},{"c":13.205,"h":13.225,"l":13.205,"n":389,"o":13.215,"t":"2026-10-12T15:20:00Z","v":26066,"vw":13.215147},{"c":13.21,"h":13.22,"l":13.185,"n":346,"o":13.21,"t":"2026-10-12T15:25:00Z","v":25550,"vw":13.197593},{"c":13.205,"h":13.205,"l":13.195,"n":229,"o":13.205,"t":"2026-10-12T15:30:00Z","v":17435,"vw":13.199799},{"c":13.1807,"h":13.205,"l":13.18,"n":388,"o":13.205,"t":"2026-10-12T15:35:00Z","v":33817,"vw":13.189242},{"c":13.155,"h":13.185,"l":13.155,"n":307,"o":13.185,"t":"2026-10-12T15:40:00Z","v":23366,"vw":13.172301},{"c":13.175,"h":13.18,"l":13.115,"n":639,"o":13.155,"t":"2026-10-12T15:45:00Z","v":61210,"vw":13.142548},{"c":13.1805,"h":13.185,"l":13.17,"n":341,"o":13.176,"t":"2026-10-12T15:50:00Z","v":26913,"vw":13.176393},{"c":13.175,"h":13.195,"l":13.175,"n":394,"o":13.185,"t":"2026-10-12T15:55:00Z","v":28995,"vw":13.183965},{"c":13.17,"h":13.2,"l":13.16,"n":730,"o":13.175,"t":"2026-10-12T16:00:00Z","v":136533,"vw":13.178946},{"c":13.155,"h":13.17,"l":13.155,"n":294,"o":13.165,"t":"2026-10-12T16:05:00Z","v":17461,"vw":13.16008},{"c":13.165,"h":13.185,"l":13.155,"n":566,"o":13.16,"t":"2026-10-12T16:10:00Z","v":61918,"vw":13.167888},{"c":13.175,"h":13.18,"l":13.165,"n":252,"o":13.165,"t":"2026-10-12T16:15:00Z","v":15032,"vw":13.173207},{"c":13.235,"h":13.25,"l":13.17,"n":534,"o":13.175,"t":"2026-10-12T16:20:00Z","v":85238,"vw":13.198097},{"c":13.2132,"h":13.235,"l":13.2132,"n":277,"o":13.235,"t":"2026-10-12T16:25:00Z","v":21360,"vw":13.229},{"c":13.225,"h":13.23,"l":13.205,"n":328,"o":13.215,"t":"2026-10-12T16:30:00Z","v":26631,"vw":13.215775},{"c":13.225,"h":13.23,"l":13.21,"n":237,"o":13.225,"t":"2026-10-12T16:35:00Z","v":13749,"vw":13.222597},{"c":13.2294,"h":13.24,"l":13.2221,"n":318,"o":13.225,"t":"2026-10-12T16:40:00Z","v":23631,"vw":13.231864},{"c":13.215,"h":13.235,"l":13.215,"n":340,"o":13.225,"t":"2026-10-12T16:45:00Z","v":25136,"vw":13.222982},{"c":13.1924,"h":13.215,"l":13.1924,"n":324,"o":13.215,"t":"2026-10-12T16:50:00Z","v":51717,"vw":13.20322},{"c":13.18,"h":13.195,"l":13.175,"n":423,"o":13.195,"t":"2026-10-12T16:55:00Z","v":37530,"vw":13.181245},{"c":13.215,"h":13.215,"l":13.18,"n":330,"o":13.18,"t":"2026-10-12T17:00:00Z","v":30284,"vw":13.194788},{"c":13.245,"h":13.25,"l":13.215,"n":336,"o":13.215,"t":"2026-10-12T17:05:00Z","v":58875,"vw":13.235213},{"c":13.24,"h":13.255,"l":13.24,"n":261,"o":13.245,"t":"2026-10-12T17:10:00Z","v":17825,"vw":13.245246},{"c":13.22,"h":13.245,"l":13.22,"n":407,"o":13.24,"t":"2026-10-12T17:15:00Z","v":62643,"vw":13.233162},{"c":13.23,"h":13.23,"l":13.22,"n":348,"o":13.2205,"t":"2026-10-12T17:20:00Z","v":23348,"vw":13.223834},{"c":13.215,"h":13.22,"l":13.205,"n":405,"o":13.22,"t":"2026-10-12T17:25:00Z","v":28897,"vw":13.210354},{"c":13.255,"h":13.27,"l":13.21,"n":881,"o":13.2101,"t":"2026-10-12T17:30:00Z","v":282160,"vw":13.248962},{"c":13.235,"h":13.26,"l":13.23,"n":402,"o":13.255,"t":"2026-10-12T17:35:00Z","v":39180,"vw":13.24256},{"c":13.225,"h":13.24,"l":13.225,"n":330,"o":13.235,"t":"2026-10-12T17:40:00Z","v":31299,"vw":13.232171},{"c":13.215,"h":13.22,"l":13.205,"n":465,"o":13.22,"t":"2026-10-12T17:45:00Z","v":40426,"vw":13.214223},{"c":13.225,"h":13.23,"l":13.215,"n":371,"o":13.215,"t":"2026-10-12T17:50:00Z","v":25614,"vw":13.221897},{"c":13.225,"h":13.245,"l":13.22,"n":576,"o":13.23,"t":"2026-10-12T17:55:00Z","v":58073,"vw":13.228704},{"c":13.24,"h":13.25,"l":13.225,"n":476,"o":13.225,"t":"2026-10-12T18:00:00Z","v":54433,"vw":13.239491},{"c":13.255,"h":13.27,"l":13.24,"n":1026,"o":13.24,"t":"2026-10-12T18:05:00Z","v":202653,"vw":13.259829},{"c":13.185,"h":13.255,"l":13.175,"n":894,"o":13.255,"t":"2026-10-12T18:10:00Z","v":486050,"vw":13.205394},{"c":13.2,"h":13.21,"l":13.185,"n":647,"o":13.19,"t":"2026-10-12T18:15:00Z","v":87035,"vw":13.192206},{"c":13.205,"h":13.205,"l":13.185,"n":777,"o":13.2,"t":"2026-10-12T18:20:00Z","v":93070,"vw":13.193636},{"c":13.175,"h":13.21,"l":13.16,"n":753,"o":13.21,"t":"2026-10-12T18:25:00Z","v":158143,"vw":13.174245},{"c":13.18,"h":13.185,"l":13.17,"n":406,"o":13.175,"t":"2026-10-12T18:30:00Z","v":29809,"vw":13.175329},{"c":13.175,"h":13.185,"l":13.17,"n":365,"o":13.185,"t":"2026-10-12T18:35:00Z","v":27959,"vw":13.17807},{"c":13.175,"h":13.18,"l":13.17,"n":346,"o":13.17,"t":"2026-10-12T18:40:00Z","v":21281,"vw":13.174859},{"c":13.19,"h":13.19,"l":13.175,"n":392,"o":13.175,"t":"2026-10-12T18:45:00Z","v":28559,"vw":13.18177},{"c":13.185,"h":13.19,"l":13.17,"n":432,"o":13.19,"t":"2026-10-12T18:50:00Z","v":27878,"vw":13.179994},{"c":13.185,"h":13.2,"l":13.17,"n":622,"o":13.182,"t":"2026-10-12T18:55:00Z","v":81175,"vw":13.184104},{"c":13.195,"h":13.195,"l":13.1701,"n":450,"o":13.18,"t":"2026-10-12T19:00:00Z","v":38067,"vw":13.183704},{"c":13.19,"h":13.2,"l":13.1801,"n":413,"o":13.195,"t":"2026-10-12T19:05:00Z","v":35384,"vw":13.187949},{"c":13.195,"h":13.2,"l":13.185,"n":419,"o":13.195,"t":"2026-10-12T19:10:00Z","v":32135,"vw":13.19152},{"c":13.22,"h":13.22,"l":13.15,"n":857,"o":13.19,"t":"2026-10-12T19:15:00Z","v":146373,"vw":13.173389},{"c":13.185,"h":13.215,"l":13.185,"n":599,"o":13.215,"t":"2026-10-12T19:20:00Z","v":72673,"vw":13.20068},{"c":13.195,"h":13.21,"l":13.19,"n":465,"o":13.195,"t":"2026-10-12T19:25:00Z","v":44838,"vw":13.196168},{"c":13.205,"h":13.245,"l":13.2,"n":834,"o":13.2,"t":"2026-10-12T19:30:00Z","v":104496,"vw":13.214338},{"c":13.21,"h":13.22,"l":13.195,"n":574,"o":13.205,"t":"2026-10-12T19:35:00Z","v":52012,"vw":13.210706},{"c":13.18,"h":13.21,"l":13.17,"n":788,"o":13.21,"t":"2026-10-12T19:40:00Z","v":105250,"vw":13.187407},{"c":13.17,"h":13.18,"l":13.16,"n":709,"o":13.175,"t":"2026-10-12T19:45:00Z","v":105114,"vw":13.169741},{"c":13.16,"h":13.17,"l":13.15,"n":870,"o":13.165,"t":"2026-10-12T19:50:00Z","v":160068,"vw":13.160107},{"c":13.125,"h":13.165,"l":13.12,"n":2971,"o":13.165,"t":"2026-10-12T19:55:00Z","v":679965,"vw":13.143801},{"c":13.1566,"h":13.1566,"l":13.13,"n":46,"o":13.13,"t":"2026-10-12T20:00:00Z","v":743543,"vw":13.13002},{"c":13.13,"h":13.13,"l":13.13,"n":1,"o":13.13,"t":"2026-10-12T20:25:00Z","v":9162,"vw":13.13},{"c":13.145,"h":13.15,"l":13.145,"n":3,"o":13.15,"t":"2026-10-12T20:45:00Z","v":600,"vw":13.146667},{"c":13.1346,"h":13.1346,"l":13.1346,"n":1,"o":13.1346,"t":"2026-10-12T20:50:00Z","v":1000,"vw":13.1346},{"c":13.15,"h":13.15,"l":13.15,"n":2,"o":13.15,"t":"2026-10-12T21:05:00Z","v":312,"vw":13.15},{"c":13.15,"h":13.15,"l":13.15,"n":2,"o":13.15,"t":"2026-10-12T21:10:00Z","v":2000,"vw":13.15},{"c":13.1596,"h":13.1596,"l":13.1596,"n":1,"o":13.1596,"t":"2026-10-12T21:15:00Z","v":100,"vw":13.1596},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-12T21:35:00Z","v":100,"vw":13.15},{"c":13.1501,"h":13.1501,"l":13.1501,"n":1,"o":13.1501,"t":"2026-10-12T22:15:00Z","v":656,"vw":13.1501},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-12T22:45:00Z","v":100,"vw":13.15},{"c":13.1515,"h":13.1515,"l":13.1515,"n":1,"o":13.1515,"t":"2026-10-12T23:10:00Z","v":200,"vw":13.1515},{"c":13.1401,"h":13.15,"l":13.14,"n":7,"o":13.15,"t":"2026-10-12T23:20:00Z","v":1051,"vw":13.142051},{"c":13.15,"h":13.15,"l":13.15,"n":2,"o":13.15,"t":"2026-10-12T23:30:00Z","v":350,"vw":13.15},{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-10-12T23:40:00Z","v":100,"vw":13.16},{"c":13.1585,"h":13.1585,"l":13.1585,"n":1,"o":13.1585,"t":"2026-10-12T23:50:00Z","v":1000,"vw":13.1585},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-12T23:55:00Z","v":450,"vw":13.15},{"c":13.11,"h":13.2,"l":13.09,"n":30,"o":13.1797,"t":"2026-10-13T08:00:00Z","v":9211,"vw":13.120616},{"c":13.18,"h":13.18,"l":13.18,"n":1,"o":13.18,"t":"2026-10-13T08:15:00Z","v":120,"vw":13.18},{"c":13.14,"h":13.17,"l":13.14,"n":27,"o":13.17,"t":"2026-10-13T08:20:00Z","v":1268,"vw":13.155655},{"c":13.11,"h":13.13,"l":13.11,"n":10,"o":13.1143,"t":"2026-10-13T10:25:00Z","v":2383,"vw":13.11508},{"c":13.13,"h":13.14,"l":13.13,"n":4,"o":13.14,"t":"2026-10-13T10:40:00Z","v":441,"vw":13.136667},{"c":13.2,"h":13.2,"l":13.15,"n":17,"o":13.15,"t":"2026-10-13T10:45:00Z","v":1556,"vw":13.176087},{"c":13.16,"h":13.16,"l":13.16,"n":6,"o":13.16,"t":"2026-10-13T11:00:00Z","v":868,"vw":13.16},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-13T11:15:00Z","v":150,"vw":13.3},{"c":13.3,"h":13.3,"l":13.3,"n":3,"o":13.3,"t":"2026-10-13T11:25:00Z","v":1520,"vw":13.3},{"c":13.18,"h":13.18,"l":13.18,"n":2,"o":13.18,"t":"2026-10-13T12:15:00Z","v":221,"vw":13.18},{"c":13.11,"h":13.11,"l":13.11,"n":2,"o":13.11,"t":"2026-10-13T12:25:00Z","v":177,"vw":13.11},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-13T12:35:00Z","v":500,"vw":13.15},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-13T12:50:00Z","v":100,"vw":13.15},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-13T13:00:00Z","v":100,"vw":13.25},{"c":13.225,"h":13.24,"l":13.225,"n":2,"o":13.24,"t":"2026-10-13T13:05:00Z","v":1120,"vw":13.238661},{"c":13.2,"h":13.25,"l":13.2,"n":2,"o":13.25,"t":"2026-10-13T13:15:00Z","v":8177,"vw":13.247554},{"c":13.2,"h":13.25,"l":13.2,"n":13,"o":13.25,"t":"2026-10-13T13:20:00Z","v":1816,"vw":13.224715},{"c":13.13,"h":13.23,"l":13.11,"n":61,"o":13.23,"t":"2026-10-13T13:25:00Z","v":10684,"vw":13.136929},{"c":13.33,"h":13.33,"l":13.0868,"n":1352,"o":13.15,"t":"2026-10-13T13:30:00Z","v":257917,"vw":13.205453},{"c":13.315,"h":13.345,"l":13.26,"n":1211,"o":13.33,"t":"2026-10-13T13:35:00Z","v":188997,"vw":13.302197},{"c":13.4518,"h":13.49,"l":13.32,"n":1681,"o":13.32,"t":"2026-10-13T13:40:00Z","v":285206,"vw":13.423423},{"c":13.55,"h":13.646,"l":13.415,"n":1760,"o":13.455,"t":"2026-10-13T13:45:00Z","v":379642,"vw":13.555731},{"c":13.565,"h":13.6099,"l":13.5301,"n":1152,"o":13.54,"t":"2026-10-13T13:50:00Z","v":162896,"vw":13.567276},{"c":13.565,"h":13.595,"l":13.525,"n":937,"o":13.565,"t":"2026-10-13T13:55:00Z","v":123243,"vw":13.561994},{"c":13.501,"h":13.575,"l":13.49,"n":1215,"o":13.565,"t":"2026-10-13T14:00:00Z","v":217512,"vw":13.516153},{"c":13.44,"h":13.505,"l":13.43,"n":861,"o":13.5,"t":"2026-10-13T14:05:00Z","v":158698,"vw":13.464946},{"c":13.54,"h":13.555,"l":13.445,"n":1321,"o":13.445,"t":"2026-10-13T14:10:00Z","v":202211,"vw":13.511973},{"c":13.57,"h":13.575,"l":13.525,"n":720,"o":13.545,"t":"2026-10-13T14:15:00Z","v":96856,"vw":13.549618},{"c":13.645,"h":13.645,"l":13.5799,"n":634,"o":13.58,"t":"2026-10-13T14:20:00Z","v":92356,"vw":13.612279},{"c":13.67,"h":13.695,"l":13.645,"n":829,"o":13.645,"t":"2026-10-13T14:25:00Z","v":104060,"vw":13.6694},{"c":13.64,"h":13.665,"l":13.63,"n":762,"o":13.6619,"t":"2026-10-13T14:30:00Z","v":79794,"vw":13.648724},{"c":13.67,"h":13.685,"l":13.63,"n":2011,"o":13.64,"t":"2026-10-13T14:35:00Z","v":340948,"vw":13.653505},{"c":13.635,"h":13.665,"l":13.595,"n":727,"o":13.665,"t":"2026-10-13T14:40:00Z","v":83318,"vw":13.628779},{"c":13.665,"h":13.685,"l":13.6399,"n":899,"o":13.6399,"t":"2026-10-13T14:45:00Z","v":133415,"vw":13.664529},{"c":13.64,"h":13.675,"l":13.63,"n":538,"o":13.665,"t":"2026-10-13T14:50:00Z","v":63614,"vw":13.654573},{"c":13.63,"h":13.65,"l":13.615,"n":574,"o":13.63,"t":"2026-10-13T14:55:00Z","v":59517,"vw":13.632311},{"c":13.65,"h":13.65,"l":13.625,"n":564,"o":13.625,"t":"2026-10-13T15:00:00Z","v":71204,"vw":13.64039},{"c":13.645,"h":13.655,"l":13.62,"n":467,"o":13.65,"t":"2026-10-13T15:05:00Z","v":45456,"vw":13.642863},{"c":13.655,"h":13.6658,"l":13.645,"n":557,"o":13.65,"t":"2026-10-13T15:10:00Z","v":72048,"vw":13.655167},{"c":13.64,"h":13.665,"l":13.64,"n":466,"o":13.6539,"t":"2026-10-13T15:15:00Z","v":43506,"vw":13.650858},{"c":13.675,"h":13.6759,"l":13.64,"n":488,"o":13.645,"t":"2026-10-13T15:20:00Z","v":56996,"vw":13.66158},{"c":13.69,"h":13.725,"l":13.67,"n":741,"o":13.68,"t":"2026-10-13T15:25:00Z","v":85705,"vw":13.70199},{"c":13.725,"h":13.73,"l":13.6733,"n":809,"o":13.695,"t":"2026-10-13T15:30:00Z","v":118552,"vw":13.706223},{"c":13.7152,"h":13.73,"l":13.695,"n":1024,"o":13.725,"t":"2026-10-13T15:35:00Z","v":245431,"vw":13.71006},{"c":13.765,"h":13.7652,"l":13.7,"n":707,"o":13.715,"t":"2026-10-13T15:40:00Z","v":120846,"vw":13.747503},{"c":13.81,"h":13.81,"l":13.75,"n":772,"o":13.765,"t":"2026-10-13T15:45:00Z","v":133313,"vw":13.780765},{"c":13.8118,"h":13.84,"l":13.78,"n":1257,"o":13.805,"t":"2026-10-13T15:50:00Z","v":262551,"vw":13.810421},{"c":13.8122,"h":13.855,"l":13.81,"n":1252,"o":13.815,"t":"2026-10-13T15:55:00Z","v":206890,"vw":13.838648},{"c":13.81,"h":13.885,"l":13.78,"n":1958,"o":13.816,"t":"2026-10-13T16:00:00Z","v":354409,"vw":13.841794},{"c":13.8089,"h":13.81,"l":13.77,"n":1003,"o":13.81,"t":"2026-10-13T16:05:00Z","v":216628,"vw":13.791777},{"c":13.815,"h":13.815,"l":13.785,"n":1011,"o":13.81,"t":"2026-10-13T16:10:00Z","v":306076,"vw":13.801758},{"c":13.75,"h":13.845,"l":13.75,"n":1025,"o":13.815,"t":"2026-10-13T16:15:00Z","v":242992,"vw":13.792161},{"c":13.815,"h":13.815,"l":13.73,"n":591,"o":13.75,"t":"2026-10-13T16:20:00Z","v":110579,"vw":13.764128},{"c":13.775,"h":13.815,"l":13.775,"n":829,"o":13.81,"t":"2026-10-13T16:25:00Z","v":85278,"vw":13.790532},{"c":13.755,"h":13.775,"l":13.745,"n":388,"o":13.775,"t":"2026-10-13T16:30:00Z","v":40314,"vw":13.757403},{"c":13.765,"h":13.77,"l":13.75,"n":269,"o":13.7548,"t":"2026-10-13T16:35:00Z","v":34487,"vw":13.756678},{"c":13.7613,"h":13.765,"l":13.745,"n":402,"o":13.765,"t":"2026-10-13T16:40:00Z","v":66581,"vw":13.758815},{"c":13.775,"h":13.775,"l":13.75,"n":452,"o":13.76,"t":"2026-10-13T16:45:00Z","v":69415,"vw":13.763911},{"c":13.775,"h":13.785,"l":13.77,"n":302,"o":13.7701,"t":"2026-10-13T16:50:00Z","v":43812,"vw":13.777614},{"c":13.8,"h":13.8,"l":13.78,"n":381,"o":13.78,"t":"2026-10-13T16:55:00Z","v":36000,"vw":13.789619},{"c":13.755,"h":13.805,"l":13.755,"n":551,"o":13.795,"t":"2026-10-13T17:00:00Z","v":97707,"vw":13.778801},{"c":13.765,"h":13.765,"l":13.745,"n":294,"o":13.75,"t":"2026-10-13T17:05:00Z","v":41533,"vw":13.754314},{"c":13.7317,"h":13.7682,"l":13.725,"n":526,"o":13.765,"t":"2026-10-13T17:10:00Z","v":200499,"vw":13.744667},{"c":13.755,"h":13.77,"l":13.73,"n":349,"o":13.735,"t":"2026-10-13T17:15:00Z","v":77049,"vw":13.751588},{"c":13.745,"h":13.765,"l":13.74,"n":305,"o":13.755,"t":"2026-10-13T17:20:00Z","v":28199,"vw":13.753925},{"c":13.725,"h":13.75,"l":13.7101,"n":329,"o":13.745,"t":"2026-10-13T17:25:00Z","v":38061,"vw":13.728134},{"c":13.68,"h":13.725,"l":13.675,"n":1030,"o":13.72,"t":"2026-10-13T17:30:00Z","v":354900,"vw":13.696537},{"c":13.695,"h":13.705,"l":13.685,"n":527,"o":13.685,"t":"2026-10-13T17:35:00Z","v":64405,"vw":13.692302},{"c":13.695,"h":13.71,"l":13.695,"n":526,"o":13.695,"t":"2026-10-13T17:40:00Z","v":91960,"vw":13.701234},{"c":13.745,"h":13.75,"l":13.695,"n":486,"o":13.695,"t":"2026-10-13T17:45:00Z","v":62718,"vw":13.721407},{"c":13.745,"h":13.75,"l":13.72,"n":548,"o":13.74,"t":"2026-10-13T17:50:00Z","v":94574,"vw":13.73722},{"c":13.76,"h":13.76,"l":13.745,"n":516,"o":13.75,"t":"2026-10-13T17:55:00Z","v":59322,"vw":13.752388},{"c":13.755,"h":13.78,"l":13.755,"n":471,"o":13.7601,"t":"2026-10-13T18:00:00Z","v":50830,"vw":13.767104},{"c":13.785,"h":13.785,"l":13.74,"n":886,"o":13.755,"t":"2026-10-13T18:05:00Z","v":142288,"vw":13.761299},{"c":13.76,"h":13.79,"l":13.75,"n":512,"o":13.785,"t":"2026-10-13T18:10:00Z","v":52821,"vw":13.765949},{"c":13.755,"h":13.775,"l":13.75,"n":475,"o":13.76,"t":"2026-10-13T18:15:00Z","v":51364,"vw":13.757331},{"c":13.7699,"h":13.805,"l":13.7532,"n":1062,"o":13.7532,"t":"2026-10-13T18:20:00Z","v":176737,"vw":13.787958},{"c":13.765,"h":13.7899,"l":13.76,"n":435,"o":13.765,"t":"2026-10-13T18:25:00Z","v":51366,"vw":13.776529},{"c":13.755,"h":13.765,"l":13.755,"n":442,"o":13.765,"t":"2026-10-13T18:30:00Z","v":69950,"vw":13.760546},{"c":13.77,"h":13.77,"l":13.755,"n":465,"o":13.755,"t":"2026-10-13T18:35:00Z","v":61260,"vw":13.760433},{"c":13.765,"h":13.77,"l":13.75,"n":439,"o":13.765,"t":"2026-10-13T18:40:00Z","v":53728,"vw":13.760653},{"c":13.79,"h":13.79,"l":13.76,"n":475,"o":13.765,"t":"2026-10-13T18:45:00Z","v":45341,"vw":13.777483},{"c":13.78,"h":13.795,"l":13.7701,"n":401,"o":13.785,"t":"2026-10-13T18:50:00Z","v":35007,"vw":13.784895},{"c":13.785,"h":13.7877,"l":13.775,"n":472,"o":13.775,"t":"2026-10-13T18:55:00Z","v":42519,"vw":13.779669},{"c":13.79,"h":13.805,"l":13.785,"n":673,"o":13.785,"t":"2026-10-13T19:00:00Z","v":69992,"vw":13.797771},{"c":13.785,"h":13.8,"l":13.78,"n":588,"o":13.795,"t":"2026-10-13T19:05:00Z","v":84122,"vw":13.793406},{"c":13.785,"h":13.79,"l":13.78,"n":321,"o":13.785,"t":"2026-10-13T19:10:00Z","v":26152,"vw":13.786209},{"c":13.825,"h":13.825,"l":13.78,"n":936,"o":13.79,"t":"2026-10-13T19:15:00Z","v":197319,"vw":13.804261},{"c":13.8533,"h":13.865,"l":13.805,"n":687,"o":13.825,"t":"2026-10-13T19:20:00Z","v":102418,"vw":13.829759},{"c":13.83,"h":13.86,"l":13.825,"n":1214,"o":13.855,"t":"2026-10-13T19:25:00Z","v":250116,"vw":13.841935},{"c":13.86,"h":13.88,"l":13.835,"n":853,"o":13.835,"t":"2026-10-13T19:30:00Z","v":333668,"vw":13.853931},{"c":13.83,"h":13.87,"l":13.82,"n":851,"o":13.865,"t":"2026-10-13T19:35:00Z","v":126122,"vw":13.849349},{"c":13.845,"h":13.87,"l":13.82,"n":1215,"o":13.835,"t":"2026-10-13T19:40:00Z","v":169943,"vw":13.836834},{"c":13.855,"h":13.865,"l":13.825,"n":1127,"o":13.845,"t":"2026-10-13T19:45:00Z","v":162189,"vw":13.850304},{"c":13.865,"h":13.87,"l":13.84,"n":1019,"o":13.85,"t":"2026-10-13T19:50:00Z","v":156345,"vw":13.860385},{"c":13.84,"h":13.875,"l":13.84,"n":4452,"o":13.86,"t":"2026-10-13T19:55:00Z","v":922519,"vw":13.854204},{"c":13.84,"h":13.84,"l":13.84,"n":33,"o":13.84,"t":"2026-10-13T20:00:00Z","v":852073,"vw":13.84},{"c":13.77,"h":13.77,"l":13.7113,"n":4,"o":13.7113,"t":"2026-10-13T20:05:00Z","v":3800,"vw":13.722405},{"c":13.72,"h":13.8,"l":13.72,"n":5,"o":13.8,"t":"2026-10-13T20:20:00Z","v":1274,"vw":13.788075},{"c":13.78,"h":13.78,"l":13.78,"n":2,"o":13.78,"t":"2026-10-13T20:30:00Z","v":384,"vw":13.78},{"c":13.78,"h":13.78,"l":13.78,"n":3,"o":13.78,"t":"2026-10-13T20:40:00Z","v":500,"vw":13.78},{"c":13.78,"h":13.78,"l":13.78,"n":3,"o":13.78,"t":"2026-10-13T20:50:00Z","v":105,"vw":13.78},{"c":13.84,"h":13.84,"l":13.84,"n":3,"o":13.84,"t":"2026-10-13T21:00:00Z","v":142,"vw":13.84},{"c":13.83,"h":13.83,"l":13.83,"n":1,"o":13.83,"t":"2026-10-13T21:10:00Z","v":511,"vw":13.83},{"c":13.82,"h":13.82,"l":13.82,"n":3,"o":13.82,"t":"2026-10-13T21:30:00Z","v":127,"vw":13.82},{"c":13.8045,"h":13.81,"l":13.804,"n":4,"o":13.81,"t":"2026-10-13T21:55:00Z","v":1800,"vw":13.807028},{"c":13.76,"h":13.79,"l":13.76,"n":3,"o":13.79,"t":"2026-10-13T22:05:00Z","v":6500,"vw":13.788568},{"c":13.79,"h":13.79,"l":13.76,"n":4,"o":13.76,"t":"2026-10-13T22:10:00Z","v":800,"vw":13.78625},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-13T22:25:00Z","v":100,"vw":13.75},{"c":13.79,"h":13.7902,"l":13.79,"n":2,"o":13.7902,"t":"2026-10-13T22:30:00Z","v":500,"vw":13.79012},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-13T22:55:00Z","v":200,"vw":13.8},{"c":13.73,"h":13.73,"l":13.73,"n":1,"o":13.73,"t":"2026-10-13T23:00:00Z","v":1000,"vw":13.73},{"c":13.82,"h":13.82,"l":13.82,"n":1,"o":13.82,"t":"2026-10-13T23:50:00Z","v":1000,"vw":13.82},{"c":13.79,"h":13.83,"l":13.78,"n":24,"o":13.83,"t":"2026-10-14T08:00:00Z","v":5613,"vw":13.812396},{"c":13.84,"h":13.84,"l":13.78,"n":4,"o":13.805,"t":"2026-10-14T08:10:00Z","v":2326,"vw":13.808697},{"c":13.8,"h":13.82,"l":13.78,"n":5,"o":13.82,"t":"2026-10-14T08:15:00Z","v":1260,"vw":13.796823},{"c":13.805,"h":13.81,"l":13.805,"n":2,"o":13.81,"t":"2026-10-14T08:25:00Z","v":680,"vw":13.809265},{"c":13.81,"h":13.81,"l":13.805,"n":2,"o":13.805,"t":"2026-10-14T08:30:00Z","v":200,"vw":13.8075},{"c":13.805,"h":13.805,"l":13.805,"n":1,"o":13.805,"t":"2026-10-14T08:35:00Z","v":300,"vw":13.805},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-10-14T08:45:00Z","v":200,"vw":13.84},{"c":13.82,"h":13.82,"l":13.82,"n":1,"o":13.82,"t":"2026-10-14T08:50:00Z","v":100,"vw":13.82},{"c":13.84,"h":13.85,"l":13.83,"n":8,"o":13.83,"t":"2026-10-14T09:05:00Z","v":1793,"vw":13.839616},{"c":13.86,"h":13.86,"l":13.85,"n":14,"o":13.85,"t":"2026-10-14T09:10:00Z","v":2189,"vw":13.858266},{"c":13.88,"h":13.88,"l":13.88,"n":2,"o":13.88,"t":"2026-10-14T09:15:00Z","v":210,"vw":13.88},{"c":13.84,"h":13.84,"l":13.84,"n":6,"o":13.84,"t":"2026-10-14T09:20:00Z","v":484,"vw":13.84},{"c":13.81,"h":13.81,"l":13.81,"n":2,"o":13.81,"t":"2026-10-14T09:40:00Z","v":244,"vw":13.81},{"c":13.87,"h":13.87,"l":13.87,"n":3,"o":13.87,"t":"2026-10-14T09:55:00Z","v":1000,"vw":13.87},{"c":13.87,"h":13.87,"l":13.87,"n":10,"o":13.87,"t":"2026-10-14T10:00:00Z","v":1015,"vw":13.87},{"c":13.89,"h":13.89,"l":13.89,"n":4,"o":13.89,"t":"2026-10-14T10:10:00Z","v":630,"vw":13.89},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-14T10:45:00Z","v":195,"vw":13.95},{"c":13.95,"h":13.95,"l":13.9,"n":17,"o":13.9,"t":"2026-10-14T11:00:00Z","v":1482,"vw":13.925808},{"c":13.96,"h":13.96,"l":13.96,"n":6,"o":13.96,"t":"2026-10-14T11:15:00Z","v":250,"vw":13.96},{"c":13.95,"h":13.95,"l":13.95,"n":3,"o":13.95,"t":"2026-10-14T11:25:00Z","v":1170,"vw":13.95},{"c":13.88,"h":13.98,"l":13.88,"n":3,"o":13.98,"t":"2026-10-14T11:30:00Z","v":380,"vw":13.913333},{"c":13.95,"h":13.95,"l":13.95,"n":2,"o":13.95,"t":"2026-10-14T11:40:00Z","v":1300,"vw":13.95},{"c":13.95,"h":13.95,"l":13.9465,"n":3,"o":13.9465,"t":"2026-10-14T11:45:00Z","v":517,"vw":13.948869},{"c":13.94,"h":13.94,"l":13.9392,"n":8,"o":13.9392,"t":"2026-10-14T12:05:00Z","v":2510,"vw":13.939333},{"c":13.9384,"h":13.9384,"l":13.9384,"n":1,"o":13.9384,"t":"2026-10-14T12:10:00Z","v":200,"vw":13.9384},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-14T12:20:00Z","v":500,"vw":13.9},{"c":13.95,"h":13.95,"l":13.9402,"n":2,"o":13.9402,"t":"2026-10-14T12:30:00Z","v":608,"vw":13.941941},{"c":13.94,"h":13.94,"l":13.92,"n":15,"o":13.93,"t":"2026-10-14T12:40:00Z","v":1649,"vw":13.928626},{"c":13.96,"h":13.98,"l":13.95,"n":19,"o":13.96,"t":"2026-10-14T12:45:00Z","v":4498,"vw":13.956428},{"c":13.97,"h":13.97,"l":13.95,"n":11,"o":13.96,"t":"2026-10-14T12:55:00Z","v":2000,"vw":13.958078},{"c":13.97,"h":13.98,"l":13.97,"n":5,"o":13.97,"t":"2026-10-14T13:00:00Z","v":586,"vw":13.974024},{"c":13.9793,"h":13.98,"l":13.95,"n":5,"o":13.98,"t":"2026-10-14T13:05:00Z","v":4560,"vw":13.975969},{"c":13.89,"h":13.98,"l":13.89,"n":24,"o":13.95,"t":"2026-10-14T13:10:00Z","v":16465,"vw":13.94544},{"c":13.92,"h":13.92,"l":13.8827,"n":8,"o":13.92,"t":"2026-10-14T13:15:00Z","v":2750,"vw":13.907173},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-14T13:20:00Z","v":100,"vw":13.95},{"c":13.85,"h":13.85,"l":13.85,"n":4,"o":13.85,"t":"2026-10-14T13:25:00Z","v":1061,"vw":13.85},{"c":13.735,"h":13.86,"l":13.71,"n":650,"o":13.86,"t":"2026-10-14T13:30:00Z","v":169410,"vw":13.824185},{"c":13.655,"h":13.728,"l":13.64,"n":632,"o":13.725,"t":"2026-10-14T13:35:00Z","v":114693,"vw":13.675496},{"c":13.585,"h":13.6699,"l":13.55,"n":833,"o":13.65,"t":"2026-10-14T13:40:00Z","v":220354,"vw":13.620424},{"c":13.64,"h":13.675,"l":13.5878,"n":763,"o":13.5878,"t":"2026-10-14T13:45:00Z","v":88872,"vw":13.639562},{"c":13.635,"h":13.67,"l":13.625,"n":462,"o":13.64,"t":"2026-10-14T13:50:00Z","v":83718,"vw":13.652162},{"c":13.5809,"h":13.655,"l":13.5809,"n":712,"o":13.63,"t":"2026-10-14T13:55:00Z","v":91015,"vw":13.623568},{"c":13.545,"h":13.59,"l":13.525,"n":628,"o":13.59,"t":"2026-10-14T14:00:00Z","v":94990,"vw":13.554885},{"c":13.605,"h":13.63,"l":13.52,"n":1586,"o":13.54,"t":"2026-10-14T14:05:00Z","v":353795,"vw":13.592958},{"c":13.605,"h":13.655,"l":13.6,"n":656,"o":13.605,"t":"2026-10-14T14:10:00Z","v":97064,"vw":13.632467},{"c":13.595,"h":13.61,"l":13.56,"n":1589,"o":13.61,"t":"2026-10-14T14:15:00Z","v":427865,"vw":13.592945},{"c":13.54,"h":13.615,"l":13.535,"n":732,"o":13.5922,"t":"2026-10-14T14:20:00Z","v":113120,"vw":13.592507},{"c":13.535,"h":13.5693,"l":13.53,"n":1059,"o":13.545,"t":"2026-10-14T14:25:00Z","v":148913,"vw":13.545041},{"c":13.505,"h":13.54,"l":13.485,"n":519,"o":13.535,"t":"2026-10-14T14:30:00Z","v":100522,"vw":13.516105},{"c":13.505,"h":13.515,"l":13.485,"n":447,"o":13.51,"t":"2026-10-14T14:35:00Z","v":60084,"vw":13.497122},{"c":13.4499,"h":13.505,"l":13.44,"n":611,"o":13.505,"t":"2026-10-14T14:40:00Z","v":86643,"vw":13.469623},{"c":13.485,"h":13.4852,"l":13.445,"n":434,"o":13.45,"t":"2026-10-14T14:45:00Z","v":84906,"vw":13.463795},{"c":13.535,"h":13.55,"l":13.4802,"n":587,"o":13.485,"t":"2026-10-14T14:50:00Z","v":208799,"vw":13.528735},{"c":13.49,"h":13.538,"l":13.49,"n":608,"o":13.535,"t":"2026-10-14T14:55:00Z","v":115446,"vw":13.512002},{"c":13.51,"h":13.515,"l":13.48,"n":440,"o":13.495,"t":"2026-10-14T15:00:00Z","v":51060,"vw":13.492828},{"c":13.4999,"h":13.505,"l":13.47,"n":485,"o":13.5,"t":"2026-10-14T15:05:00Z","v":65394,"vw":13.488459},{"c":13.505,"h":13.525,"l":13.485,"n":529,"o":13.5,"t":"2026-10-14T15:10:00Z","v":88796,"vw":13.504526},{"c":13.485,"h":13.5071,"l":13.46,"n":605,"o":13.505,"t":"2026-10-14T15:15:00Z","v":87372,"vw":13.480083},{"c":13.48,"h":13.515,"l":13.4742,"n":411,"o":13.48,"t":"2026-10-14T15:20:00Z","v":56072,"vw":13.488147},{"c":13.46,"h":13.485,"l":13.45,"n":349,"o":13.485,"t":"2026-10-14T15:25:00Z","v":32084,"vw":13.462789},{"c":13.47,"h":13.47,"l":13.46,"n":363,"o":13.46,"t":"2026-10-14T15:30:00Z","v":32813,"vw":13.461575},{"c":13.425,"h":13.465,"l":13.425,"n":535,"o":13.465,"t":"2026-10-14T15:35:00Z","v":78944,"vw":13.445369},{"c":13.42,"h":13.455,"l":13.42,"n":352,"o":13.42,"t":"2026-10-14T15:40:00Z","v":51944,"vw":13.438341},{"c":13.42,"h":13.4399,"l":13.41,"n":350,"o":13.425,"t":"2026-10-14T15:45:00Z","v":47286,"vw":13.424871},{"c":13.42,"h":13.4264,"l":13.415,"n":295,"o":13.425,"t":"2026-10-14T15:50:00Z","v":34256,"vw":13.421314},{"c":13.445,"h":13.45,"l":13.425,"n":324,"o":13.425,"t":"2026-10-14T15:55:00Z","v":77283,"vw":13.431366},{"c":13.42,"h":13.46,"l":13.41,"n":400,"o":13.45,"t":"2026-10-14T16:00:00Z","v":54833,"vw":13.42893},{"c":13.415,"h":13.425,"l":13.4,"n":361,"o":13.422,"t":"2026-10-14T16:05:00Z","v":92884,"vw":13.411692},{"c":13.37,"h":13.415,"l":13.3501,"n":508,"o":13.415,"t":"2026-10-14T16:10:00Z","v":85145,"vw":13.37664},{"c":13.3199,"h":13.37,"l":13.3,"n":1579,"o":13.365,"t":"2026-10-14T16:15:00Z","v":487006,"vw":13.330916},{"c":13.295,"h":13.32,"l":13.29,"n":547,"o":13.32,"t":"2026-10-14T16:20:00Z","v":199232,"vw":13.301861},{"c":13.31,"h":13.31,"l":13.29,"n":333,"o":13.3,"t":"2026-10-14T16:25:00Z","v":86773,"vw":13.301889},{"c":13.345,"h":13.3574,"l":13.305,"n":549,"o":13.305,"t":"2026-10-14T16:30:00Z","v":103706,"vw":13.335823},{"c":13.345,"h":13.35,"l":13.325,"n":358,"o":13.345,"t":"2026-10-14T16:35:00Z","v":58368,"vw":13.334447},{"c":13.315,"h":13.345,"l":13.315,"n":405,"o":13.345,"t":"2026-10-14T16:40:00Z","v":60380,"vw":13.330995},{"c":13.305,"h":13.335,"l":13.305,"n":433,"o":13.315,"t":"2026-10-14T16:45:00Z","v":101522,"vw":13.322758},{"c":13.295,"h":13.305,"l":13.29,"n":368,"o":13.3,"t":"2026-10-14T16:50:00Z","v":47066,"vw":13.299543},{"c":13.305,"h":13.3099,"l":13.2913,"n":381,"o":13.2999,"t":"2026-10-14T16:55:00Z","v":49030,"vw":13.300168},{"c":13.285,"h":13.3,"l":13.28,"n":434,"o":13.3,"t":"2026-10-14T17:00:00Z","v":85787,"vw":13.288623},{"c":13.245,"h":13.31,"l":13.245,"n":436,"o":13.285,"t":"2026-10-14T17:05:00Z","v":67414,"vw":13.277749},{"c":13.325,"h":13.325,"l":13.24,"n":734,"o":13.245,"t":"2026-10-14T17:10:00Z","v":161013,"vw":13.279877},{"c":13.355,"h":13.355,"l":13.32,"n":463,"o":13.3299,"t":"2026-10-14T17:15:00Z","v":97524,"vw":13.336812},{"c":13.37,"h":13.39,"l":13.35,"n":549,"o":13.355,"t":"2026-10-14T17:20:00Z","v":112503,"vw":13.365318},{"c":13.37,"h":13.38,"l":13.36,"n":285,"o":13.365,"t":"2026-10-14T17:25:00Z","v":46094,"vw":13.369155},{"c":13.385,"h":13.39,"l":13.3501,"n":635,"o":13.38,"t":"2026-10-14T17:30:00Z","v":195101,"vw":13.367375},{"c":13.355,"h":13.395,"l":13.35,"n":511,"o":13.385,"t":"2026-10-14T17:35:00Z","v":67709,"vw":13.372176},{"c":13.385,"h":13.385,"l":13.34,"n":385,"o":13.35,"t":"2026-10-14T17:40:00Z","v":65732,"vw":13.35897},{"c":13.365,"h":13.39,"l":13.365,"n":401,"o":13.385,"t":"2026-10-14T17:45:00Z","v":51098,"vw":13.376248},{"c":13.39,"h":13.39,"l":13.34,"n":386,"o":13.365,"t":"2026-10-14T17:50:00Z","v":41278,"vw":13.361339},{"c":13.385,"h":13.405,"l":13.38,"n":407,"o":13.39,"t":"2026-10-14T17:55:00Z","v":45694,"vw":13.393431},{"c":13.37,"h":13.39,"l":13.36,"n":427,"o":13.385,"t":"2026-10-14T18:00:00Z","v":52849,"vw":13.372803},{"c":13.4,"h":13.4,"l":13.3634,"n":401,"o":13.3634,"t":"2026-10-14T18:05:00Z","v":44504,"vw":13.386949},{"c":13.385,"h":13.405,"l":13.365,"n":411,"o":13.4,"t":"2026-10-14T18:10:00Z","v":47388,"vw":13.381595},{"c":13.37,"h":13.39,"l":13.365,"n":319,"o":13.39,"t":"2026-10-14T18:15:00Z","v":33822,"vw":13.376437},{"c":13.37,"h":13.375,"l":13.36,"n":338,"o":13.365,"t":"2026-10-14T18:20:00Z","v":43410,"vw":13.368215},{"c":13.325,"h":13.365,"l":13.295,"n":664,"o":13.36,"t":"2026-10-14T18:25:00Z","v":195702,"vw":13.313174},{"c":13.305,"h":13.34,"l":13.305,"n":465,"o":13.33,"t":"2026-10-14T18:30:00Z","v":62906,"vw":13.327637},{"c":13.325,"h":13.33,"l":13.31,"n":479,"o":13.31,"t":"2026-10-14T18:35:00Z","v":76819,"vw":13.318697},{"c":13.325,"h":13.34,"l":13.32,"n":302,"o":13.325,"t":"2026-10-14T18:40:00Z","v":41752,"vw":13.329388},{"c":13.285,"h":13.325,"l":13.28,"n":639,"o":13.32,"t":"2026-10-14T18:45:00Z","v":110135,"vw":13.30117},{"c":13.285,"h":13.3,"l":13.27,"n":545,"o":13.2852,"t":"2026-10-14T18:50:00Z","v":94802,"vw":13.28649},{"c":13.28,"h":13.29,"l":13.27,"n":298,"o":13.29,"t":"2026-10-14T18:55:00Z","v":41242,"vw":13.279213},{"c":13.255,"h":13.28,"l":13.2549,"n":405,"o":13.27,"t":"2026-10-14T19:00:00Z","v":67952,"vw":13.269312},{"c":13.27,"h":13.27,"l":13.25,"n":319,"o":13.255,"t":"2026-10-14T19:05:00Z","v":32806,"vw":13.259652},{"c":13.27,"h":13.275,"l":13.255,"n":436,"o":13.265,"t":"2026-10-14T19:10:00Z","v":79553,"vw":13.263099},{"c":13.24,"h":13.27,"l":13.2343,"n":628,"o":13.2665,"t":"2026-10-14T19:15:00Z","v":118596,"vw":13.246191},{"c":13.205,"h":13.245,"l":13.2,"n":525,"o":13.245,"t":"2026-10-14T19:20:00Z","v":77226,"vw":13.225395},{"c":13.165,"h":13.205,"l":13.16,"n":534,"o":13.205,"t":"2026-10-14T19:25:00Z","v":66612,"vw":13.185055},{"c":13.22,"h":13.245,"l":13.15,"n":1052,"o":13.165,"t":"2026-10-14T19:30:00Z","v":342653,"vw":13.207211},{"c":13.265,"h":13.265,"l":13.21,"n":812,"o":13.22,"t":"2026-10-14T19:35:00Z","v":178707,"vw":13.224553},{"c":13.285,"h":13.285,"l":13.245,"n":966,"o":13.265,"t":"2026-10-14T19:40:00Z","v":188721,"vw":13.266416},{"c":13.27,"h":13.285,"l":13.26,"n":1018,"o":13.285,"t":"2026-10-14T19:45:00Z","v":208158,"vw":13.272616},{"c":13.265,"h":13.29,"l":13.25,"n":1516,"o":13.275,"t":"2026-10-14T19:50:00Z","v":321629,"vw":13.266518},{"c":13.28,"h":13.28,"l":13.23,"n":3461,"o":13.265,"t":"2026-10-14T19:55:00Z","v":675509,"vw":13.254446},{"c":13.27,"h":13.27,"l":13.27,"n":39,"o":13.27,"t":"2026-10-14T20:00:00Z","v":784781,"vw":13.27},{"c":13.3599,"h":13.3599,"l":13.3599,"n":3,"o":13.3599,"t":"2026-10-14T20:05:00Z","v":214,"vw":13.3599},{"c":13.3,"h":13.3,"l":13.3,"n":29,"o":13.3,"t":"2026-10-14T20:25:00Z","v":3711,"vw":13.3},{"c":13.3749,"h":13.3749,"l":13.37,"n":3,"o":13.37,"t":"2026-10-14T20:45:00Z","v":599,"vw":13.374009},{"c":13.4294,"h":13.49,"l":13.33,"n":95,"o":13.3754,"t":"2026-10-14T20:50:00Z","v":50692,"vw":13.405376},{"c":13.4145,"h":13.42,"l":13.4,"n":9,"o":13.4181,"t":"2026-10-14T20:55:00Z","v":3994,"vw":13.416674},{"c":13.36,"h":13.37,"l":13.36,"n":6,"o":13.37,"t":"2026-10-14T21:00:00Z","v":820,"vw":13.361235},{"c":13.35,"h":13.3997,"l":13.35,"n":4,"o":13.3577,"t":"2026-10-14T21:05:00Z","v":530,"vw":13.38136},{"c":13.382,"h":13.3838,"l":13.35,"n":8,"o":13.3838,"t":"2026-10-14T21:10:00Z","v":2741,"vw":13.37978},{"c":13.38,"h":13.38,"l":13.38,"n":2,"o":13.38,"t":"2026-10-14T21:15:00Z","v":203,"vw":13.38},{"c":13.39,"h":13.39,"l":13.39,"n":1,"o":13.39,"t":"2026-10-14T21:20:00Z","v":130,"vw":13.39},{"c":13.36,"h":13.36,"l":13.36,"n":1,"o":13.36,"t":"2026-10-14T21:25:00Z","v":1545,"vw":13.36},{"c":13.3601,"h":13.3601,"l":13.36,"n":2,"o":13.36,"t":"2026-10-14T21:30:00Z","v":1000,"vw":13.36005},{"c":13.3,"h":13.3601,"l":13.29,"n":27,"o":13.36,"t":"2026-10-14T21:45:00Z","v":44632,"vw":13.308304},{"c":13.2976,"h":13.2976,"l":13.2976,"n":1,"o":13.2976,"t":"2026-10-14T21:50:00Z","v":200,"vw":13.2976},{"c":13.29,"h":13.3,"l":13.29,"n":2,"o":13.3,"t":"2026-10-14T21:55:00Z","v":385,"vw":13.292597},{"c":13.27,"h":13.27,"l":13.27,"n":1,"o":13.27,"t":"2026-10-14T22:10:00Z","v":600,"vw":13.27},{"c":13.334,"h":13.334,"l":13.334,"n":1,"o":13.334,"t":"2026-10-14T22:15:00Z","v":1000,"vw":13.334},{"c":13.3,"h":13.3,"l":13.3,"n":6,"o":13.3,"t":"2026-10-14T22:30:00Z","v":296,"vw":13.3},{"c":13.2824,"h":13.2824,"l":13.2824,"n":1,"o":13.2824,"t":"2026-10-14T22:40:00Z","v":1610,"vw":13.2824},{"c":13.3,"h":13.3,"l":13.3,"n":3,"o":13.3,"t":"2026-10-14T22:55:00Z","v":15900,"vw":13.3},{"c":13.2994,"h":13.2994,"l":13.2994,"n":1,"o":13.2994,"t":"2026-10-14T23:00:00Z","v":999,"vw":13.2994},{"c":13.29,"h":13.29,"l":13.29,"n":1,"o":13.29,"t":"2026-10-14T23:05:00Z","v":100,"vw":13.29},{"c":13.2975,"h":13.2975,"l":13.2975,"n":2,"o":13.2975,"t":"2026-10-14T23:10:00Z","v":1001,"vw":13.2975},{"c":13.3,"h":13.3,"l":13.3,"n":4,"o":13.3,"t":"2026-10-14T23:20:00Z","v":1624,"vw":13.3},{"c":13.28,"h":13.28,"l":13.28,"n":1,"o":13.28,"t":"2026-10-14T23:25:00Z","v":500,"vw":13.28},{"c":13.2908,"h":13.2908,"l":13.2908,"n":1,"o":13.2908,"t":"2026-10-14T23:35:00Z","v":2424,"vw":13.2908},{"c":13.26,"h":13.2801,"l":13.26,"n":9,"o":13.28,"t":"2026-10-14T23:40:00Z","v":41907,"vw":13.260532},{"c":13.26,"h":13.26,"l":13.26,"n":1,"o":13.26,"t":"2026-10-14T23:50:00Z","v":142,"vw":13.26},{"c":13.2001,"h":13.2501,"l":13.2001,"n":29,"o":13.25,"t":"2026-10-14T23:55:00Z","v":117414,"vw":13.231781},{"c":13.29,"h":13.3475,"l":13.23,"n":39,"o":13.23,"t":"2026-10-15T08:00:00Z","v":6483,"vw":13.294445},{"c":13.32,"h":13.32,"l":13.32,"n":2,"o":13.32,"t":"2026-10-15T08:05:00Z","v":300,"vw":13.32},{"c":13.38,"h":13.39,"l":13.38,"n":4,"o":13.39,"t":"2026-10-15T08:20:00Z","v":626,"vw":13.387953},{"c":13.4,"h":13.4,"l":13.4,"n":3,"o":13.4,"t":"2026-10-15T08:55:00Z","v":645,"vw":13.4},{"c":13.49,"h":13.49,"l":13.4,"n":11,"o":13.4,"t":"2026-10-15T09:00:00Z","v":3345,"vw":13.452004},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-15T09:05:00Z","v":2000,"vw":13.5},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-15T09:10:00Z","v":800,"vw":13.5},{"c":13.51,"h":13.51,"l":13.42,"n":7,"o":13.42,"t":"2026-10-15T09:15:00Z","v":2252,"vw":13.472622},{"c":13.51,"h":13.51,"l":13.5,"n":4,"o":13.5,"t":"2026-10-15T09:20:00Z","v":656,"vw":13.506183},{"c":13.48,"h":13.5,"l":13.48,"n":4,"o":13.5,"t":"2026-10-15T09:45:00Z","v":705,"vw":13.495267},{"c":13.54,"h":13.54,"l":13.52,"n":2,"o":13.52,"t":"2026-10-15T09:50:00Z","v":233,"vw":13.528584},{"c":13.51,"h":13.51,"l":13.47,"n":9,"o":13.47,"t":"2026-10-15T09:55:00Z","v":2745,"vw":13.480115},{"c":13.55,"h":13.55,"l":13.52,"n":20,"o":13.52,"t":"2026-10-15T10:00:00Z","v":4303,"vw":13.547789},{"c":13.64,"h":13.65,"l":13.6,"n":18,"o":13.6,"t":"2026-10-15T10:05:00Z","v":9864,"vw":13.641776},{"c":13.68,"h":13.68,"l":13.64,"n":10,"o":13.64,"t":"2026-10-15T10:10:00Z","v":1427,"vw":13.656667},{"c":13.74,"h":13.74,"l":13.72,"n":13,"o":13.74,"t":"2026-10-15T10:15:00Z","v":6487,"vw":13.729432},{"c":13.75,"h":13.79,"l":13.73,"n":26,"o":13.73,"t":"2026-10-15T10:20:00Z","v":5596,"vw":13.764652},{"c":13.73,"h":13.8,"l":13.7,"n":20,"o":13.8,"t":"2026-10-15T10:25:00Z","v":5792,"vw":13.770494},{"c":13.7639,"h":13.78,"l":13.7639,"n":2,"o":13.78,"t":"2026-10-15T10:40:00Z","v":350,"vw":13.7708},{"c":13.7797,"h":13.7797,"l":13.65,"n":15,"o":13.7,"t":"2026-10-15T10:50:00Z","v":7741,"vw":13.714374},{"c":13.7,"h":13.7499,"l":13.7,"n":10,"o":13.7499,"t":"2026-10-15T10:55:00Z","v":9800,"vw":13.739306},{"c":13.6308,"h":13.74,"l":13.61,"n":25,"o":13.74,"t":"2026-10-15T11:00:00Z","v":3829,"vw":13.6651},{"c":13.5,"h":13.6029,"l":13.46,"n":14,"o":13.6029,"t":"2026-10-15T11:05:00Z","v":11356,"vw":13.513163},{"c":13.45,"h":13.49,"l":13.45,"n":30,"o":13.45,"t":"2026-10-15T11:10:00Z","v":3329,"vw":13.465163},{"c":13.44,"h":13.44,"l":13.4398,"n":5,"o":13.44,"t":"2026-10-15T11:15:00Z","v":2700,"vw":13.439992},{"c":13.49,"h":13.49,"l":13.42,"n":61,"o":13.42,"t":"2026-10-15T11:20:00Z","v":5969,"vw":13.473017},{"c":13.47,"h":13.47,"l":13.47,"n":5,"o":13.47,"t":"2026-10-15T11:25:00Z","v":775,"vw":13.47},{"c":13.3607,"h":13.46,"l":13.35,"n":17,"o":13.46,"t":"2026-10-15T11:30:00Z","v":2984,"vw":13.390812},{"c":13.3,"h":13.4,"l":13.28,"n":34,"o":13.4,"t":"2026-10-15T11:35:00Z","v":15880,"vw":13.341829},{"c":13.36,"h":13.4,"l":13.33,"n":14,"o":13.34,"t":"2026-10-15T11:40:00Z","v":12406,"vw":13.35981},{"c":13.25,"h":13.33,"l":13.25,"n":185,"o":13.31,"t":"2026-10-15T11:45:00Z","v":11750,"vw":13.31288},{"c":13.2546,"h":13.2546,"l":13.25,"n":6,"o":13.25,"t":"2026-10-15T11:50:00Z","v":1405,"vw":13.250343},{"c":13.28,"h":13.28,"l":13.26,"n":4,"o":13.2727,"t":"2026-10-15T11:55:00Z","v":703,"vw":13.267529},{"c":13.2,"h":13.265,"l":13.2,"n":15,"o":13.25,"t":"2026-10-15T12:00:00Z","v":48813,"vw":13.249933},{"c":13.1831,"h":13.2,"l":13.1831,"n":18,"o":13.2,"t":"2026-10-15T12:05:00Z","v":6968,"vw":13.195421},{"c":13.2,"h":13.2,"l":13.17,"n":14,"o":13.18,"t":"2026-10-15T12:10:00Z","v":12724,"vw":13.170558},{"c":12.85,"h":13.15,"l":12.85,"n":294,"o":13.15,"t":"2026-10-15T12:15:00Z","v":76079,"vw":13.039953},{"c":12.65,"h":12.87,"l":12.62,"n":429,"o":12.868,"t":"2026-10-15T12:20:00Z","v":81769,"vw":12.692699},{"c":12.75,"h":12.7998,"l":12.62,"n":72,"o":12.66,"t":"2026-10-15T12:25:00Z","v":8809,"vw":12.695946},{"c":12.75,"h":12.83,"l":12.62,"n":212,"o":12.79,"t":"2026-10-15T12:30:00Z","v":40977,"vw":12.715427},{"c":12.788,"h":12.87,"l":12.7327,"n":162,"o":12.75,"t":"2026-10-15T12:35:00Z","v":15695,"vw":12.774602},{"c":12.832,"h":12.91,"l":12.7895,"n":32,"o":12.7923,"t":"2026-10-15T12:40:00Z","v":10923,"vw":12.813381},{"c":12.844,"h":12.8595,"l":12.8,"n":49,"o":12.832,"t":"2026-10-15T12:45:00Z","v":41829,"vw":12.839791},{"c":12.83,"h":12.95,"l":12.83,"n":46,"o":12.85,"t":"2026-10-15T12:50:00Z","v":30904,"vw":12.85756},{"c":12.83,"h":12.87,"l":12.81,"n":26,"o":12.85,"t":"2026-10-15T12:55:00Z","v":8538,"vw":12.82324},{"c":12.86,"h":12.9307,"l":12.84,"n":94,"o":12.84,"t":"2026-10-15T13:00:00Z","v":8079,"vw":12.898249},{"c":12.82,"h":12.8705,"l":12.82,"n":6,"o":12.8705,"t":"2026-10-15T13:05:00Z","v":2509,"vw":12.86056},{"c":12.9792,"h":12.9954,"l":12.91,"n":38,"o":12.91,"t":"2026-10-15T13:10:00Z","v":10299,"vw":12.968614},{"c":12.96,"h":13.02,"l":12.95,"n":115,"o":12.9798,"t":"2026-10-15T13:15:00Z","v":17120,"vw":12.974192},{"c":12.88,"h":12.95,"l":12.88,"n":45,"o":12.95,"t":"2026-10-15T13:20:00Z","v":12812,"vw":12.901386},{"c":12.92,"h":12.9265,"l":12.86,"n":19,"o":12.91,"t":"2026-10-15T13:25:00Z","v":4805,"vw":12.898391},{"c":12.59,"h":12.95,"l":12.59,"n":3954,"o":12.94,"t":"2026-10-15T13:30:00Z","v":1024389,"vw":12.760079},{"c":12.51,"h":12.69,"l":12.43,"n":4905,"o":12.595,"t":"2026-10-15T13:35:00Z","v":1055653,"vw":12.558125},{"c":12.385,"h":12.515,"l":12.34,"n":4918,"o":12.505,"t":"2026-10-15T13:40:00Z","v":980810,"vw":12.420982},{"c":11.905,"h":12.395,"l":11.9,"n":7769,"o":12.39,"t":"2026-10-15T13:45:00Z","v":1686907,"vw":12.128941},{"c":11.865,"h":11.99,"l":11.76,"n":6891,"o":11.905,"t":"2026-10-15T13:50:00Z","v":1554956,"vw":11.843479},{"c":12.035,"h":12.065,"l":11.845,"n":4245,"o":11.865,"t":"2026-10-15T13:55:00Z","v":1079448,"vw":11.944785},{"c":12.1,"h":12.14,"l":11.985,"n":4667,"o":12.0342,"t":"2026-10-15T14:00:00Z","v":1073876,"vw":12.03724},{"c":12.2804,"h":12.325,"l":12.09,"n":4587,"o":12.095,"t":"2026-10-15T14:05:00Z","v":936874,"vw":12.205797},{"c":12.17,"h":12.345,"l":12.16,"n":2216,"o":12.285,"t":"2026-10-15T14:10:00Z","v":510937,"vw":12.290524},{"c":12.14,"h":12.19,"l":12.11,"n":1978,"o":12.175,"t":"2026-10-15T14:15:00Z","v":425726,"vw":12.150257},{"c":12.055,"h":12.16,"l":12.0401,"n":1601,"o":12.145,"t":"2026-10-15T14:20:00Z","v":307036,"vw":12.092193},{"c":12.11,"h":12.115,"l":12.035,"n":1716,"o":12.06,"t":"2026-10-15T14:25:00Z","v":357149,"vw":12.074287},{"c":12.165,"h":12.1675,"l":12.045,"n":3211,"o":12.12,"t":"2026-10-15T14:30:00Z","v":777358,"vw":12.110144},{"c":12.155,"h":12.18,"l":12.11,"n":2975,"o":12.165,"t":"2026-10-15T14:35:00Z","v":801242,"vw":12.143766},{"c":12.235,"h":12.235,"l":12.14,"n":1778,"o":12.1534,"t":"2026-10-15T14:40:00Z","v":371767,"vw":12.172115},{"c":12.235,"h":12.3,"l":12.19,"n":2932,"o":12.235,"t":"2026-10-15T14:45:00Z","v":572533,"vw":12.241032},{"c":12.235,"h":12.255,"l":12.1905,"n":1702,"o":12.235,"t":"2026-10-15T14:50:00Z","v":544269,"vw":12.232396},{"c":12.245,"h":12.265,"l":12.23,"n":1603,"o":12.235,"t":"2026-10-15T14:55:00Z","v":519712,"vw":12.24905},{"c":12.275,"h":12.28,"l":12.21,"n":1532,"o":12.25,"t":"2026-10-15T15:00:00Z","v":458884,"vw":12.249347},{"c":12.295,"h":12.3,"l":12.21,"n":2075,"o":12.275,"t":"2026-10-15T15:05:00Z","v":691613,"vw":12.258196},{"c":12.295,"h":12.32,"l":12.255,"n":2207,"o":12.295,"t":"2026-10-15T15:10:00Z","v":733604,"vw":12.29229},{"c":12.475,"h":12.48,"l":12.29,"n":2288,"o":12.295,"t":"2026-10-15T15:15:00Z","v":506029,"vw":12.382744},{"c":12.475,"h":12.5,"l":12.43,"n":1430,"o":12.475,"t":"2026-10-15T15:20:00Z","v":306724,"vw":12.462633},{"c":12.44,"h":12.475,"l":12.42,"n":1237,"o":12.475,"t":"2026-10-15T15:25:00Z","v":223985,"vw":12.444741},{"c":12.525,"h":12.565,"l":12.44,"n":1546,"o":12.445,"t":"2026-10-15T15:30:00Z","v":283235,"vw":12.505582},{"c":12.485,"h":12.535,"l":12.48,"n":998,"o":12.52,"t":"2026-10-15T15:35:00Z","v":166061,"vw":12.509215},{"c":12.475,"h":12.515,"l":12.465,"n":927,"o":12.48,"t":"2026-10-15T15:40:00Z","v":204859,"vw":12.490202},{"c":12.415,"h":12.475,"l":12.36,"n":1333,"o":12.47,"t":"2026-10-15T15:45:00Z","v":257042,"vw":12.408176},{"c":12.43,"h":12.43,"l":12.39,"n":1078,"o":12.42,"t":"2026-10-15T15:50:00Z","v":161041,"vw":12.408576},{"c":12.485,"h":12.505,"l":12.415,"n":1089,"o":12.4299,"t":"2026-10-15T15:55:00Z","v":362219,"vw":12.459145},{"c":12.475,"h":12.485,"l":12.43,"n":865,"o":12.485,"t":"2026-10-15T16:00:00Z","v":143796,"vw":12.4521},{"c":12.465,"h":12.475,"l":12.424,"n":815,"o":12.475,"t":"2026-10-15T16:05:00Z","v":126457,"vw":12.451292},{"c":12.48,"h":12.5,"l":12.455,"n":743,"o":12.465,"t":"2026-10-15T16:10:00Z","v":104786,"vw":12.474094},{"c":12.44,"h":12.48,"l":12.42,"n":855,"o":12.4799,"t":"2026-10-15T16:15:00Z","v":146937,"vw":12.446946},{"c":12.395,"h":12.44,"l":12.38,"n":958,"o":12.435,"t":"2026-10-15T16:20:00Z","v":174251,"vw":12.405838},{"c":12.455,"h":12.465,"l":12.395,"n":943,"o":12.3955,"t":"2026-10-15T16:25:00Z","v":189953,"vw":12.431342},{"c":12.45,"h":12.455,"l":12.4327,"n":794,"o":12.455,"t":"2026-10-15T16:30:00Z","v":114912,"vw":12.446433},{"c":12.495,"h":12.51,"l":12.435,"n":795,"o":12.445,"t":"2026-10-15T16:35:00Z","v":167212,"vw":12.467708},{"c":12.44,"h":12.5,"l":12.435,"n":1351,"o":12.495,"t":"2026-10-15T16:40:00Z","v":378366,"vw":12.47071},{"c":12.505,"h":12.51,"l":12.435,"n":558,"o":12.435,"t":"2026-10-15T16:45:00Z","v":85527,"vw":12.467901},{"c":12.495,"h":12.515,"l":12.485,"n":704,"o":12.51,"t":"2026-10-15T16:50:00Z","v":119842,"vw":12.503213},{"c":12.495,"h":12.495,"l":12.485,"n":151,"o":12.495,"t":"2026-10-15T16:55:00Z","v":15768,"vw":12.489839},{"c":12.585,"h":12.63,"l":12.58,"n":612,"o":12.625,"t":"2026-10-15T18:10:00Z","v":148619,"vw":12.599852},{"c":12.395,"h":12.59,"l":12.37,"n":3020,"o":12.585,"t":"2026-10-15T18:15:00Z","v":1122460,"vw":12.44036},{"c":12.41,"h":12.43,"l":12.39,"n":1333,"o":12.395,"t":"2026-10-15T18:20:00Z","v":348080,"vw":12.406362},{"c":12.435,"h":12.435,"l":12.405,"n":612,"o":12.41,"t":"2026-10-15T18:25:00Z","v":97955,"vw":12.416161},{"c":12.455,"h":12.4552,"l":12.41,"n":799,"o":12.435,"t":"2026-10-15T18:30:00Z","v":186703,"vw":12.425957},{"c":12.495,"h":12.5,"l":12.45,"n":866,"o":12.455,"t":"2026-10-15T18:35:00Z","v":156887,"vw":12.473571},{"c":12.515,"h":12.53,"l":12.475,"n":662,"o":12.495,"t":"2026-10-15T18:40:00Z","v":91974,"vw":12.495014},{"c":12.505,"h":12.515,"l":12.48,"n":541,"o":12.515,"t":"2026-10-15T18:45:00Z","v":61973,"vw":12.495898},{"c":12.5,"h":12.505,"l":12.48,"n":660,"o":12.505,"t":"2026-10-15T18:50:00Z","v":90145,"vw":12.493032},{"c":12.5,"h":12.51,"l":12.485,"n":630,"o":12.49,"t":"2026-10-15T18:55:00Z","v":128923,"vw":12.501793},{"c":12.525,"h":12.53,"l":12.5,"n":715,"o":12.5001,"t":"2026-10-15T19:00:00Z","v":88851,"vw":12.512742},{"c":12.535,"h":12.535,"l":12.51,"n":724,"o":12.525,"t":"2026-10-15T19:05:00Z","v":74439,"vw":12.519368},{"c":12.525,"h":12.54,"l":12.515,"n":647,"o":12.535,"t":"2026-10-15T19:10:00Z","v":89468,"vw":12.528148},{"c":12.525,"h":12.53,"l":12.5,"n":1265,"o":12.52,"t":"2026-10-15T19:15:00Z","v":306853,"vw":12.513048},{"c":12.5605,"h":12.57,"l":12.51,"n":831,"o":12.525,"t":"2026-10-15T19:20:00Z","v":129615,"vw":12.532738},{"c":12.56,"h":12.58,"l":12.55,"n":1099,"o":12.565,"t":"2026-10-15T19:25:00Z","v":245417,"vw":12.57225},{"c":12.505,"h":12.565,"l":12.45,"n":3014,"o":12.565,"t":"2026-10-15T19:30:00Z","v":1189990,"vw":12.498385},{"c":12.525,"h":12.53,"l":12.485,"n":1268,"o":12.505,"t":"2026-10-15T19:35:00Z","v":248661,"vw":12.508848},{"c":12.475,"h":12.545,"l":12.47,"n":1346,"o":12.525,"t":"2026-10-15T19:40:00Z","v":377870,"vw":12.509915},{"c":12.525,"h":12.535,"l":12.475,"n":1884,"o":12.475,"t":"2026-10-15T19:45:00Z","v":351477,"vw":12.506163},{"c":12.525,"h":12.54,"l":12.51,"n":1931,"o":12.525,"t":"2026-10-15T19:50:00Z","v":329634,"vw":12.524084},{"c":12.515,"h":12.53,"l":12.485,"n":6090,"o":12.525,"t":"2026-10-15T19:55:00Z","v":1456397,"vw":12.508687},{"c":12.55,"h":12.55,"l":12.46,"n":44,"o":12.5,"t":"2026-10-15T20:00:00Z","v":2309059,"vw":12.499928},{"c":12.5616,"h":12.5616,"l":12.49,"n":3,"o":12.49,"t":"2026-10-15T20:05:00Z","v":1701,"vw":12.495265},{"c":12.4946,"h":12.5648,"l":12.4946,"n":2,"o":12.5648,"t":"2026-10-15T20:10:00Z","v":411,"vw":12.522099},{"c":12.4925,"h":12.54,"l":12.49,"n":28,"o":12.4917,"t":"2026-10-15T20:15:00Z","v":4569,"vw":12.492998},{"c":12.45,"h":12.5,"l":12.45,"n":30,"o":12.5,"t":"2026-10-15T20:20:00Z","v":4113,"vw":12.476226},{"c":12.5,"h":12.5,"l":12.5,"n":2,"o":12.5,"t":"2026-10-15T20:25:00Z","v":152,"vw":12.5}],"history":[{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-10-14T04:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-10-15T04:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-10-16T04:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-10-17T04:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-10-18T04:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-10-21T04:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-10-22T04:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-10-23T04:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-10-24T04:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-10-25T04:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-10-28T04:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-10-29T04:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-10-30T04:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-10-31T04:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-11-01T04:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-11-04T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-11-05T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-11-06T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-11-07T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-11-08T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-11-11T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-11-12T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-11-13T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-11-14T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-11-15T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-11-18T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-11-19T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-11-20T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-11-21T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-11-22T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-11-25T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-11-26T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-11-27T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-11-29T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-12-02T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-12-03T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-12-04T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-12-05T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-12-06T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-12-09T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-12-10T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-12-11T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-12-12T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-12-13T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-12-16T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-12-17T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-12-18T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-12-19T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-12-20T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-12-23T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-12-24T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-12-26T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-12-27T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-12-30T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2024-12-31T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2025-01-02T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2025-01-03T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2025-01-06T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2025-01-07T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2025-01-08T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2025-01-10T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2025-01-13T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2025-01-14T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2025-01-15T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2025-01-16T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2025-01-17T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2025-01-21T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2025-01-22T05:00:00Z","v":0,"vw":0},{"c":20.99,"h":20.99,"l":20.99,"n":0,"o":20.99,"t":"2025-01-23T05:00:00Z","v":0,"vw":0},{"c":24,"h":25.5,"l":23.76,"n":169128,"o":24.05,"t":"2025-01-24T05:00:00Z","v":36849647,"vw":24.269683},{"c":19.93,"h":23.59,"l":18.9,"n":138481,"o":23.28,"t":"2025-01-27T05:00:00Z","v":27703243,"vw":20.874053},{"c":20,"h":20.3,"l":18,"n":59851,"o":20.13,"t":"2025-01-28T05:00:00Z","v":11469179,"vw":19.279516},{"c":19.95,"h":20.35,"l":19.62,"n":29531,"o":20.15,"t":"2025-01-29T05:00:00Z","v":4268543,"vw":20.050138},{"c":20.38,"h":22.14,"l":20.02,"n":48546,"o":20.19,"t":"2025-01-30T05:00:00Z","v":13507494,"vw":20.653978},{"c":20.45,"h":20.9499,"l":20.09,"n":23999,"o":20.66,"t":"2025-01-31T05:00:00Z","v":2877831,"vw":20.402716},{"c":21.44,"h":21.71,"l":20.2,"n":40406,"o":20.28,"t":"2025-02-03T05:00:00Z","v":6270920,"vw":21.347816},{"c":20.45,"h":21.5,"l":20.28,"n":30885,"o":21.48,"t":"2025-02-04T05:00:00Z","v":4507466,"vw":20.652438},{"c":19.68,"h":20.59,"l":19.4,"n":34359,"o":20.45,"t":"2025-02-05T05:00:00Z","v":4905297,"vw":19.83728},{"c":17.48,"h":19.95,"l":16.69,"n":128487,"o":19.67,"t":"2025-02-06T05:00:00Z","v":18900760,"vw":17.556205},{"c":17.54,"h":17.6,"l":16,"n":77354,"o":17.54,"t":"2025-02-07T05:00:00Z","v":11340949,"vw":16.866708},{"c":17.21,"h":17.7961,"l":16.88,"n":27579,"o":17.66,"t":"2025-02-10T05:00:00Z","v":3677352,"vw":17.19987},{"c":16.5,"h":17.9,"l":16.5,"n":31535,"o":17.06,"t":"2025-02-11T05:00:00Z","v":3999039,"vw":17.05189},{"c":15.23,"h":16.44,"l":14.875,"n":79812,"o":16.16,"t":"2025-02-12T05:00:00Z","v":11960258,"vw":15.465079},{"c":15.29,"h":16.04,"l":14.75,"n":55065,"o":15.28,"t":"2025-02-13T05:00:00Z","v":7961263,"vw":15.282179},{"c":15.96,"h":16.55,"l":15.14,"n":42960,"o":15.45,"t":"2025-02-14T05:00:00Z","v":5398742,"vw":15.934674},{"c":16.93,"h":17.35,"l":16.15,"n":50831,"o":16.5,"t":"2025-02-18T05:00:00Z","v":8176164,"vw":16.89037},{"c":16.11,"h":17.45,"l":15.73,"n":38588,"o":17.37,"t":"2025-02-19T05:00:00Z","v":6466005,"vw":16.393691},{"c":16.54,"h":17.01,"l":15.67,"n":35132,"o":16.21,"t":"2025-02-20T05:00:00Z","v":5140484,"vw":16.448249},{"c":15.37,"h":16.79,"l":15.27,"n":31829,"o":16.78,"t":"2025-02-21T05:00:00Z","v":4606674,"vw":15.750113},{"c":15.18,"h":16,"l":15.18,"n":18404,"o":15.6,"t":"2025-02-24T05:00:00Z","v":2636228,"vw":15.48775},{"c":14.11,"h":15.34,"l":13.87,"n":43497,"o":15.2,"t":"2025-02-25T05:00:00Z","v":7137472,"vw":14.329902},{"c":14.2,"h":15.17,"l":13.93,"n":35951,"o":14.37,"t":"2025-02-26T05:00:00Z","v":5108574,"vw":14.418499},{"c":13.92,"h":14.8,"l":13.9,"n":22814,"o":14.52,"t":"2025-02-27T05:00:00Z","v":4377412,"vw":14.241714},{"c":15.09,"h":15.96,"l":13.73,"n":47526,"o":14.02,"t":"2025-02-28T05:00:00Z","v":7150695,"vw":15.176627},{"c":13.91,"h":15.9,"l":13.88,"n":43422,"o":15.22,"t":"2025-03-03T05:00:00Z","v":5460059,"vw":14.463068},{"c":13.77,"h":14.45,"l":13.28,"n":34173,"o":13.9,"t":"2025-03-04T05:00:00Z","v":5012316,"vw":13.884277},{"c":14.23,"h":14.46,"l":13.49,"n":41145,"o":13.65,"t":"2025-03-05T05:00:00Z","v":6653720,"vw":14.076246},{"c":9.1,"h":11.73,"l":8.72,"n":202878,"o":11.375,"t":"2025-03-06T05:00:00Z","v":44596081,"vw":10.191516},{"c":9.23,"h":9.92,"l":8.62,"n":87933,"o":9.23,"t":"2025-03-07T05:00:00Z","v":16706018,"vw":9.384738},{"c":8.95,"h":9.73,"l":8.91,"n":52141,"o":9.13,"t":"2025-03-10T04:00:00Z","v":9523989,"vw":9.235673},{"c":9.67,"h":10.27,"l":8.79,"n":72404,"o":8.92,"t":"2025-03-11T04:00:00Z","v":13529939,"vw":9.728112},{"c":10.25,"h":10.94,"l":9.46,"n":44721,"o":9.97,"t":"2025-03-12T04:00:00Z","v":8200008,"vw":10.309353},{"c":9.68,"h":10.88,"l":9.6,"n":42395,"o":10.55,"t":"2025-03-13T04:00:00Z","v":7877216,"vw":10.135633},{"c":10.71,"h":10.7799,"l":9.98,"n":33147,"o":10,"t":"2025-03-14T04:00:00Z","v":5779158,"vw":10.554649},{"c":11.29,"h":11.43,"l":10.195,"n":37565,"o":10.47,"t":"2025-03-17T04:00:00Z","v":7160938,"vw":10.945111},{"c":10.89,"h":11.5899,"l":10.49,"n":32791,"o":11.27,"t":"2025-03-18T04:00:00Z","v":5463836,"vw":10.884722},{"c":11.2,"h":12.0499,"l":10.91,"n":60881,"o":11.51,"t":"2025-03-19T04:00:00Z","v":12118655,"vw":11.388041},{"c":11.78,"h":11.9,"l":11.07,"n":31454,"o":11.1,"t":"2025-03-20T04:00:00Z","v":6360469,"vw":11.668549},{"c":11.61,"h":12.25,"l":11.45,"n":38686,"o":11.56,"t":"2025-03-21T04:00:00Z","v":11596102,"vw":11.737312},{"c":11.57,"h":12.1328,"l":11.33,"n":32591,"o":11.71,"t":"2025-03-24T04:00:00Z","v":5339809,"vw":11.595758},{"c":11.47,"h":12.06,"l":11.28,"n":30829,"o":11.62,"t":"2025-03-25T04:00:00Z","v":5840859,"vw":11.527042},{"c":11.24,"h":11.825,"l":11.19,"n":25673,"o":11.66,"t":"2025-03-26T04:00:00Z","v":4218955,"vw":11.384954},{"c":10.65,"h":11.245,"l":10.52,"n":30776,"o":11.01,"t":"2025-03-27T04:00:00Z","v":6150806,"vw":10.823816},{"c":9.95,"h":10.7455,"l":9.82,"n":35799,"o":10.53,"t":"2025-03-28T04:00:00Z","v":6164300,"vw":10.042537},{"c":10.3,"h":10.5,"l":9.6,"n":26112,"o":9.78,"t":"2025-03-31T04:00:00Z","v":3654423,"vw":10.250175},{"c":10,"h":10.43,"l":9.83,"n":21601,"o":10.3,"t":"2025-04-01T04:00:00Z","v":3098247,"vw":9.995263},{"c":9.96,"h":10.15,"l":9.83,"n":15349,"o":9.87,"t":"2025-04-02T04:00:00Z","v":2491728,"vw":9.95036},{"c":8.98,"h":9.66,"l":8.8501,"n":45306,"o":9.5,"t":"2025-04-03T04:00:00Z","v":10355348,"vw":9.161853},{"c":7.48,"h":8.7,"l":7.31,"n":88934,"o":8.7,"t":"2025-04-04T04:00:00Z","v":16866981,"vw":7.611873},{"c":7,"h":7.8,"l":6.75,"n":75261,"o":7.25,"t":"2025-04-07T04:00:00Z","v":13427916,"vw":7.025776},{"c":7.82,"h":9.1,"l":7.5,"n":99091,"o":7.69,"t":"2025-04-08T04:00:00Z","v":18093387,"vw":8.223369},{"c":8.73,"h":9.07,"l":7.225,"n":73134,"o":7.78,"t":"2025-04-09T04:00:00Z","v":13336399,"vw":8.167496},{"c":7.81,"h":8.52,"l":7.46,"n":50504,"o":8.51,"t":"2025-04-10T04:00:00Z","v":9008277,"vw":7.823654},{"c":8.28,"h":8.49,"l":7.7469,"n":32301,"o":7.79,"t":"2025-04-11T04:00:00Z","v":7910591,"vw":8.150697},{"c":8.42,"h":9.07,"l":8.23,"n":29522,"o":8.54,"t":"2025-04-14T04:00:00Z","v":6621168,"vw":8.516201},{"c":8.29,"h":8.73,"l":8.24,"n":24221,"o":8.4,"t":"2025-04-15T04:00:00Z","v":4631794,"vw":8.421447},{"c":8.88,"h":9.3,"l":8.1007,"n":28951,"o":8.28,"t":"2025-04-16T04:00:00Z","v":5840014,"vw":8.897804},{"c":8.62,"h":9.1097,"l":8.595,"n":24340,"o":8.9,"t":"2025-04-17T04:00:00Z","v":3594784,"vw":8.793259},{"c":8.55,"h":8.7,"l":8.26,"n":21133,"o":8.37,"t":"2025-04-21T04:00:00Z","v":3241660,"vw":8.536266},{"c":8.6,"h":9.055,"l":8.5,"n":20504,"o":8.63,"t":"2025-04-22T04:00:00Z","v":3325207,"vw":8.663974},{"c":8.97,"h":9.43,"l":8.75,"n":22317,"o":8.95,"t":"2025-04-23T04:00:00Z","v":3639664,"vw":8.984756},{"c":8.71,"h":9.2,"l":8.54,"n":26687,"o":9.05,"t":"2025-04-24T04:00:00Z","v":5073521,"vw":8.740773},{"c":8.63,"h":8.63,"l":8.25,"n":30649,"o":8.54,"t":"2025-04-25T04:00:00Z","v":6044279,"vw":8.482585},{"c":8.63,"h":8.76,"l":8.33,"n":28961,"o":8.56,"t":"2025-04-28T04:00:00Z","v":5650389,"vw":8.544751},{"c":8.6,"h":8.685,"l":8.48,"n":17445,"o":8.61,"t":"2025-04-29T04:00:00Z","v":2782625,"vw":8.59332},{"c":8.39,"h":8.5,"l":8.12,"n":17562,"o":8.3,"t":"2025-04-30T04:00:00Z","v":2577988,"vw":8.346598},{"c":8.7,"h":9.02,"l":8.35,"n":22515,"o":8.425,"t":"2025-05-01T04:00:00Z","v":3630780,"vw":8.785688},{"c":8.82,"h":9.14,"l":8.75,"n":27213,"o":8.93,"t":"2025-05-02T04:00:00Z","v":4079886,"vw":8.935076},{"c":8.55,"h":8.78,"l":8.495,"n":21496,"o":8.65,"t":"2025-05-05T04:00:00Z","v":3521229,"vw":8.625708},{"c":8.7,"h":8.78,"l":8.405,"n":21371,"o":8.5,"t":"2025-05-06T04:00:00Z","v":2936892,"vw":8.626248},{"c":9,"h":9.02,"l":8.62,"n":24540,"o":8.69,"t":"2025-05-07T04:00:00Z","v":4005611,"vw":8.88072},{"c":9.16,"h":9.625,"l":9.0907,"n":30054,"o":9.19,"t":"2025-05-08T04:00:00Z","v":5139613,"vw":9.32619},{"c":9.35,"h":9.5,"l":9.04,"n":37759,"o":9.18,"t":"2025-05-09T04:00:00Z","v":6876850,"vw":9.348758},{"c":9.91,"h":10.27,"l":9.7,"n":53613,"o":9.9,"t":"2025-05-12T04:00:00Z","v":8920273,"vw":10.017871},{"c":10.72,"h":11.075,"l":9.53,"n":64701,"o":9.53,"t":"2025-05-13T04:00:00Z","v":10669103,"vw":10.552603},{"c":10.16,"h":10.87,"l":9.65,"n":49161,"o":10.8,"t":"2025-05-14T04:00:00Z","v":10413015,"vw":10.1112},{"c":9.84,"h":10.11,"l":9.72,"n":31530,"o":9.83,"t":"2025-05-15T04:00:00Z","v":6315009,"vw":9.860465},{"c":9.79,"h":10.0206,"l":9.53,"n":34083,"o":10,"t":"2025-05-16T04:00:00Z","v":7946442,"vw":9.702561},{"c":10.11,"h":10.13,"l":9.5169,"n":26349,"o":9.53,"t":"2025-05-19T04:00:00Z","v":4615873,"vw":10.004239},{"c":10.4,"h":10.82,"l":10.15,"n":33834,"o":10.34,"t":"2025-05-20T04:00:00Z","v":5477725,"vw":10.536662},{"c":10.4,"h":10.82,"l":10.23,"n":26776,"o":10.34,"t":"2025-05-21T04:00:00Z","v":6523764,"vw":10.515255},{"c":10.98,"h":11.38,"l":10.14,"n":40437,"o":10.32,"t":"2025-05-22T04:00:00Z","v":6876163,"vw":10.972749},{"c":11.39,"h":11.57,"l":10.84,"n":35953,"o":10.85,"t":"2025-05-23T04:00:00Z","v":6204201,"vw":11.320234},{"c":12.38,"h":12.91,"l":11.52,"n":56622,"o":11.8,"t":"2025-05-27T04:00:00Z","v":10115401,"vw":12.341735},{"c":11.98,"h":12.5,"l":11.8102,"n":36382,"o":12.41,"t":"2025-05-28T04:00:00Z","v":5649245,"vw":12.04756},{"c":11.85,"h":12.19,"l":11.68,"n":20908,"o":12.13,"t":"2025-05-29T04:00:00Z","v":3687126,"vw":11.834782},{"c":11.57,"h":11.89,"l":11.47,"n":27144,"o":11.68,"t":"2025-05-30T04:00:00Z","v":9731330,"vw":11.596109},{"c":11.79,"h":11.85,"l":11.36,"n":21477,"o":11.63,"t":"2025-06-02T04:00:00Z","v":3927076,"vw":11.680398},{"c":14.28,"h":14.35,"l":11.97,"n":93927,"o":12.02,"t":"2025-06-03T04:00:00Z","v":18069608,"vw":13.833884},{"c":14.91,"h":15.82,"l":14.4226,"n":93145,"o":14.595,"t":"2025-06-04T04:00:00Z","v":17034543,"vw":15.193007},{"c":14.11,"h":15.0499,"l":13.88,"n":38916,"o":15,"t":"2025-06-05T04:00:00Z","v":8518681,"vw":14.282933},{"c":15.22,"h":15.22,"l":13.8902,"n":32316,"o":14.25,"t":"2025-06-06T04:00:00Z","v":6015215,"vw":14.750032},{"c":15.74,"h":15.93,"l":14.7201,"n":37412,"o":15.61,"t":"2025-06-09T04:00:00Z","v":5966851,"vw":15.390668},{"c":17.04,"h":17.28,"l":16.0506,"n":52714,"o":16.28,"t":"2025-06-10T04:00:00Z","v":8386774,"vw":16.749647},{"c":16.76,"h":17.4484,"l":16.12,"n":34280,"o":17.33,"t":"2025-06-11T04:00:00Z","v":5619583,"vw":16.657671},{"c":16.71,"h":16.74,"l":15.8,"n":31239,"o":16.52,"t":"2025-06-12T04:00:00Z","v":5140663,"vw":16.356454},{"c":17.64,"h":17.66,"l":16.55,"n":44047,"o":16.9,"t":"2025-06-13T04:00:00Z","v":6881022,"vw":17.167973},{"c":17.4,"h":18.24,"l":16.71,"n":44601,"o":17.95,"t":"2025-06-16T04:00:00Z","v":7219128,"vw":17.368247},{"c":17.71,"h":17.8065,"l":16.687,"n":41278,"o":17.5,"t":"2025-06-17T04:00:00Z","v":6963447,"vw":17.419747},{"c":18.28,"h":18.37,"l":17.55,"n":33139,"o":17.65,"t":"2025-06-18T04:00:00Z","v":6234163,"vw":18.107126},{"c":19.01,"h":19.26,"l":18.17,"n":31709,"o":18.5,"t":"2025-06-20T04:00:00Z","v":7635159,"vw":18.898469},{"c":16.54,"h":19.5,"l":16.05,"n":70178,"o":19.5,"t":"2025-06-23T04:00:00Z","v":11982166,"vw":17.177786},{"c":16.72,"h":16.88,"l":15.53,"n":35740,"o":16.4,"t":"2025-06-24T04:00:00Z","v":7163211,"vw":16.473671},{"c":16.16,"h":16.84,"l":16.12,"n":20860,"o":16.69,"t":"2025-06-25T04:00:00Z","v":4625471,"vw":16.382783},{"c":16.77,"h":17.34,"l":16.3521,"n":27509,"o":16.4,"t":"2025-06-26T04:00:00Z","v":3833083,"vw":16.863919},{"c":15.69,"h":16.84,"l":15.36,"n":31493,"o":16.84,"t":"2025-06-27T04:00:00Z","v":4852033,"vw":15.883059},{"c":15.58,"h":15.88,"l":15.22,"n":24884,"o":15.7,"t":"2025-06-30T04:00:00Z","v":3835954,"vw":15.502133},{"c":14.92,"h":15.4469,"l":14.702,"n":40692,"o":15.29,"t":"2025-07-01T04:00:00Z","v":6252058,"vw":14.993099},{"c":15.46,"h":15.75,"l":14.48,"n":33934,"o":14.92,"t":"2025-07-02T04:00:00Z","v":6438877,"vw":15.125105},{"c":15.56,"h":15.98,"l":15.22,"n":21731,"o":15.805,"t":"2025-07-03T04:00:00Z","v":3044365,"vw":15.519499},{"c":15.16,"h":15.4,"l":14.52,"n":21929,"o":15.35,"t":"2025-07-07T04:00:00Z","v":3376269,"vw":15.003499},{"c":15.76,"h":15.98,"l":14.89,"n":29273,"o":15.245,"t":"2025-07-08T04:00:00Z","v":3994050,"vw":15.605231},{"c":16.42,"h":16.6,"l":15.98,"n":25489,"o":16.25,"t":"2025-07-09T04:00:00Z","v":4260852,"vw":16.326236},{"c":16.86,"h":16.93,"l":15.85,"n":25992,"o":16.14,"t":"2025-07-10T04:00:00Z","v":3466183,"vw":16.509458},{"c":17.88,"h":18.18,"l":16.87,"n":36539,"o":17.5,"t":"2025-07-11T04:00:00Z","v":4900851,"vw":17.695157},{"c":16.78,"h":18.17,"l":16.68,"n":42944,"o":17.88,"t":"2025-07-14T04:00:00Z","v":5266086,"vw":17.209808},{"c":16.56,"h":16.7399,"l":16.175,"n":18587,"o":16.37,"t":"2025-07-15T04:00:00Z","v":2303531,"vw":16.530677},{"c":16.3,"h":17.1399,"l":15.952,"n":33895,"o":17.05,"t":"2025-07-16T04:00:00Z","v":4230584,"vw":16.35627},{"c":16.28,"h":16.45,"l":15.62,"n":32394,"o":16.07,"t":"2025-07-17T04:00:00Z","v":3256361,"vw":16.051275},{"c":15.9,"h":16.98,"l":15.74,"n":32928,"o":16.3,"t":"2025-07-18T04:00:00Z","v":3610524,"vw":16.177246},{"c":15.17,"h":15.98,"l":15.06,"n":33363,"o":15.9,"t":"2025-07-21T04:00:00Z","v":4580500,"vw":15.376284},{"c":15.06,"h":15.65,"l":14.84,"n":28002,"o":15,"t":"2025-07-22T04:00:00Z","v":3548396,"vw":15.295424},{"c":14.76,"h":15.105,"l":14.21,"n":47880,"o":14.45,"t":"2025-07-23T04:00:00Z","v":9410488,"vw":14.822163},{"c":14.46,"h":14.8083,"l":14.2801,"n":27656,"o":14.75,"t":"2025-07-24T04:00:00Z","v":3560915,"vw":14.482022},{"c":14.56,"h":14.68,"l":14.11,"n":27503,"o":14.43,"t":"2025-07-25T04:00:00Z","v":3592593,"vw":14.385277},{"c":15.17,"h":15.65,"l":14.93,"n":66041,"o":15.42,"t":"2025-07-28T04:00:00Z","v":11025903,"vw":15.221967},{"c":15.67,"h":15.83,"l":14.77,"n":46498,"o":15.4,"t":"2025-07-29T04:00:00Z","v":7326080,"vw":15.458351},{"c":15.36,"h":16.08,"l":15.06,"n":30234,"o":15.82,"t":"2025-07-30T04:00:00Z","v":7492171,"vw":15.477104},{"c":15.33,"h":15.64,"l":15.02,"n":23238,"o":15.28,"t":"2025-07-31T04:00:00Z","v":3660770,"vw":15.368827},{"c":14.92,"h":15,"l":14.57,"n":31425,"o":15,"t":"2025-08-01T04:00:00Z","v":4645116,"vw":14.822178},{"c":14.93,"h":15.14,"l":14.87,"n":22820,"o":15.04,"t":"2025-08-04T04:00:00Z","v":3841689,"vw":14.977922},{"c":14.77,"h":15,"l":14.36,"n":38633,"o":14.75,"t":"2025-08-05T04:00:00Z","v":5130231,"vw":14.669386},{"c":14.33,"h":15.01,"l":14.21,"n":37954,"o":14.85,"t":"2025-08-06T04:00:00Z","v":8413231,"vw":14.578765},{"c":13.67,"h":14.6,"l":13.62,"n":44879,"o":14.6,"t":"2025-08-07T04:00:00Z","v":7705771,"vw":13.836822},{"c":12.35,"h":13.84,"l":12.35,"n":53640,"o":13.77,"t":"2025-08-08T04:00:00Z","v":9575322,"vw":12.871882},{"c":12.07,"h":12.37,"l":11.87,"n":48242,"o":12.35,"t":"2025-08-11T04:00:00Z","v":7640807,"vw":12.114108},{"c":12.18,"h":12.98,"l":12.12,"n":51713,"o":12.85,"t":"2025-08-12T04:00:00Z","v":8697392,"vw":12.426961},{"c":13.64,"h":13.99,"l":12.76,"n":59814,"o":13.94,"t":"2025-08-13T04:00:00Z","v":14334995,"vw":13.383681},{"c":13.71,"h":14.065,"l":13.34,"n":38887,"o":13.48,"t":"2025-08-14T04:00:00Z","v":6075127,"vw":13.720744},{"c":12.49,"h":13.75,"l":12.45,"n":59595,"o":13.64,"t":"2025-08-15T04:00:00Z","v":11047050,"vw":12.815445},{"c":12.38,"h":12.4151,"l":11.92,"n":35563,"o":12.25,"t":"2025-08-18T04:00:00Z","v":6184744,"vw":12.279154},{"c":12.25,"h":12.545,"l":12.14,"n":28017,"o":12.3,"t":"2025-08-19T04:00:00Z","v":3847641,"vw":12.298991},{"c":12.56,"h":12.67,"l":11.99,"n":30389,"o":12.24,"t":"2025-08-20T04:00:00Z","v":6323089,"vw":12.39218},{"c":12.77,"h":13.04,"l":12.38,"n":33664,"o":12.55,"t":"2025-08-21T04:00:00Z","v":4672707,"vw":12.782904},{"c":12.86,"h":13.11,"l":12.6469,"n":31603,"o":12.85,"t":"2025-08-22T04:00:00Z","v":5203890,"vw":12.863128},{"c":13.35,"h":13.75,"l":12.85,"n":41906,"o":13.02,"t":"2025-08-25T04:00:00Z","v":7060948,"vw":13.325196},{"c":12.88,"h":13.2499,"l":12.87,"n":38155,"o":13.12,"t":"2025-08-26T04:00:00Z","v":5611365,"vw":13.006875},{"c":13,"h":13.285,"l":12.76,"n":27000,"o":12.88,"t":"2025-08-27T04:00:00Z","v":7583616,"vw":13.097222},{"c":12.82,"h":13.3,"l":12.65,"n":35624,"o":13.29,"t":"2025-08-28T04:00:00Z","v":5930073,"vw":12.81754},{"c":13,"h":13.04,"l":12.56,"n":29642,"o":12.8,"t":"2025-08-29T04:00:00Z","v":4629586,"vw":12.857335},{"c":13,"h":13.03,"l":12.48,"n":31384,"o":12.91,"t":"2025-09-02T04:00:00Z","v":5315282,"vw":12.821445},{"c":12.72,"h":13.15,"l":12.69,"n":26197,"o":12.91,"t":"2025-09-03T04:00:00Z","v":6620442,"vw":12.840335},{"c":12.87,"h":13.08,"l":12.65,"n":22772,"o":12.72,"t":"2025-09-04T04:00:00Z","v":3075367,"vw":12.905987},{"c":12.84,"h":13.22,"l":12.73,"n":30458,"o":12.86,"t":"2025-09-05T04:00:00Z","v":4723522,"vw":12.903061},{"c":13.56,"h":13.58,"l":12.91,"n":62572,"o":12.91,"t":"2025-09-08T04:00:00Z","v":9548169,"vw":13.433006},{"c":13.29,"h":13.88,"l":13.27,"n":43984,"o":13.64,"t":"2025-09-09T04:00:00Z","v":6724194,"vw":13.552323},{"c":13.97,"h":14.08,"l":13.31,"n":58809,"o":13.31,"t":"2025-09-10T04:00:00Z","v":10227174,"vw":13.796188},{"c":13.75,"h":14,"l":13.61,"n":50554,"o":13.81,"t":"2025-09-11T04:00:00Z","v":8905629,"vw":13.761203},{"c":13.6,"h":13.825,"l":13.51,"n":38455,"o":13.75,"t":"2025-09-12T04:00:00Z","v":5164735,"vw":13.634881},{"c":13.65,"h":13.77,"l":13.53,"n":47214,"o":13.63,"t":"2025-09-15T04:00:00Z","v":6115073,"vw":13.689504},{"c":14.1,"h":14.1399,"l":13.66,"n":43580,"o":13.69,"t":"2025-09-16T04:00:00Z","v":6591632,"vw":13.955316},{"c":13.95,"h":14.28,"l":13.775,"n":50105,"o":14.03,"t":"2025-09-17T04:00:00Z","v":7912622,"vw":14.021146},{"c":13.84,"h":14.25,"l":13.79,"n":56733,"o":14.13,"t":"2025-09-18T04:00:00Z","v":10305283,"vw":13.964245},{"c":13.25,"h":13.8999,"l":13.15,"n":64347,"o":13.82,"t":"2025-09-19T04:00:00Z","v":49649391,"vw":13.272026},{"c":14.22,"h":14.22,"l":13.22,"n":46874,"o":13.22,"t":"2025-09-22T04:00:00Z","v":10244023,"vw":13.994291},{"c":14.57,"h":14.79,"l":14.3,"n":47506,"o":14.34,"t":"2025-09-23T04:00:00Z","v":9064635,"vw":14.576375},{"c":14.53,"h":15.025,"l":14.51,"n":33859,"o":14.81,"t":"2025-09-24T04:00:00Z","v":7160775,"vw":14.750595},{"c":14.75,"h":14.8,"l":13.88,"n":44046,"o":13.94,"t":"2025-09-25T04:00:00Z","v":6233337,"vw":14.586057},{"c":14.83,"h":15.3,"l":14.73,"n":41464,"o":14.78,"t":"2025-09-26T04:00:00Z","v":6009976,"vw":14.912583},{"c":14.22,"h":14.83,"l":14.12,"n":40919,"o":14.83,"t":"2025-09-29T04:00:00Z","v":5736264,"vw":14.353519},{"c":14.19,"h":14.52,"l":13.98,"n":45479,"o":14.01,"t":"2025-09-30T04:00:00Z","v":5953703,"vw":14.1666},{"c":14.72,"h":14.735,"l":14.11,"n":34321,"o":14.11,"t":"2025-10-01T04:00:00Z","v":4612824,"vw":14.561849},{"c":13.78,"h":14.82,"l":13.75,"n":43307,"o":14.69,"t":"2025-10-02T04:00:00Z","v":5438219,"vw":14.061594},{"c":13.95,"h":14.04,"l":13.7207,"n":28261,"o":13.81,"t":"2025-10-03T04:00:00Z","v":4037337,"vw":13.915103},{"c":13.95,"h":14.41,"l":13.925,"n":31375,"o":14.15,"t":"2025-10-06T04:00:00Z","v":4706390,"vw":14.058893},{"c":12.9,"h":13.875,"l":12.82,"n":61158,"o":13.8,"t":"2025-10-07T04:00:00Z","v":8837028,"vw":13.068648},{"c":13.03,"h":13.27,"l":12.85,"n":37318,"o":12.98,"t":"2025-10-08T04:00:00Z","v":5071598,"vw":13.061819},{"c":12.58,"h":13.32,"l":12.46,"n":39855,"o":13.03,"t":"2025-10-09T04:00:00Z","v":7067060,"vw":12.660466},{"c":9.45,"h":10.55,"l":9.42,"n":179336,"o":9.965,"t":"2025-10-10T04:00:00Z","v":41868604,"vw":9.876431},{"c":9.04,"h":9.86,"l":9.03,"n":74181,"o":9.86,"t":"2025-10-13T04:00:00Z","v":14291800,"vw":9.306477},{"c":9,"h":9.26,"l":8.61,"n":80539,"o":8.75,"t":"2025-10-14T04:00:00Z","v":16555464,"vw":8.953076},{"c":9.14,"h":9.605,"l":9.09,"n":63501,"o":9.1,"t":"2025-10-15T04:00:00Z","v":11176147,"vw":9.329692},{"c":9.13,"h":9.485,"l":8.865,"n":57715,"o":9.35,"t":"2025-10-16T04:00:00Z","v":15853157,"vw":9.166342},{"c":8.88,"h":9.17,"l":8.79,"n":52205,"o":9.09,"t":"2025-10-17T04:00:00Z","v":10316782,"vw":8.941612},{"c":9.29,"h":9.32,"l":8.8,"n":40755,"o":8.89,"t":"2025-10-20T04:00:00Z","v":7250915,"vw":9.097243},{"c":9.61,"h":9.8156,"l":9.15,"n":52925,"o":9.26,"t":"2025-10-21T04:00:00Z","v":9375430,"vw":9.569555},{"c":9.54,"h":9.67,"l":9.22,"n":43436,"o":9.59,"t":"2025-10-22T04:00:00Z","v":8428417,"vw":9.446147},{"c":9.64,"h":9.84,"l":9.37,"n":38243,"o":9.81,"t":"2025-10-23T04:00:00Z","v":7456920,"vw":9.576423},{"c":9.49,"h":9.87,"l":9.43,"n":32932,"o":9.84,"t":"2025-10-24T04:00:00Z","v":4971836,"vw":9.576461},{"c":9.36,"h":9.672,"l":9.295,"n":39062,"o":9.55,"t":"2025-10-27T04:00:00Z","v":6920139,"vw":9.447884},{"c":9.39,"h":9.5,"l":9.28,"n":30231,"o":9.3,"t":"2025-10-28T04:00:00Z","v":5535135,"vw":9.377274},{"c":8.8,"h":9.45,"l":8.72,"n":48369,"o":9.32,"t":"2025-10-29T04:00:00Z","v":8752246,"vw":8.963219},{"c":8.58,"h":8.9559,"l":8.56,"n":34957,"o":8.71,"t":"2025-10-30T04:00:00Z","v":8249841,"vw":8.72781},{"c":8.57,"h":8.785,"l":8.54,"n":34612,"o":8.6,"t":"2025-10-31T04:00:00Z","v":6389682,"vw":8.61785},{"c":8.36,"h":8.635,"l":8.31,"n":36531,"o":8.57,"t":"2025-11-03T05:00:00Z","v":6125837,"vw":8.421114},{"c":7.97,"h":8.25,"l":7.77,"n":45522,"o":8.22,"t":"2025-11-04T05:00:00Z","v":8522299,"vw":8.035531},{"c":7.75,"h":8.1099,"l":7.715,"n":48374,"o":8,"t":"2025-11-05T05:00:00Z","v":9090204,"vw":7.874425},{"c":7.75,"h":7.905,"l":7.46,"n":39371,"o":7.82,"t":"2025-11-06T05:00:00Z","v":6879469,"vw":7.676835},{"c":7.99,"h":8.03,"l":7.6445,"n":56667,"o":7.75,"t":"2025-11-07T05:00:00Z","v":9330945,"vw":7.864846},{"c":8.49,"h":9.03,"l":7.77,"n":94286,"o":8.96,"t":"2025-11-10T05:00:00Z","v":18881544,"vw":8.313658},{"c":7.53,"h":8.41,"l":7.49,"n":85690,"o":8.41,"t":"2025-11-11T05:00:00Z","v":20569554,"vw":7.781845},{"c":8.13,"h":8.16,"l":7.69,"n":50764,"o":7.81,"t":"2025-11-12T05:00:00Z","v":10414033,"vw":7.986698},{"c":7.86,"h":8.6,"l":7.85,"n":62256,"o":8.09,"t":"2025-11-13T05:00:00Z","v":11234063,"vw":8.083993},{"c":7.98,"h":8.24,"l":7.785,"n":34469,"o":7.8,"t":"2025-11-14T05:00:00Z","v":5593044,"vw":8.033578},{"c":8.11,"h":8.22,"l":7.9,"n":36049,"o":8.02,"t":"2025-11-17T05:00:00Z","v":6464134,"vw":8.066196},{"c":7.9,"h":8.1,"l":7.77,"n":39649,"o":8.02,"t":"2025-11-18T05:00:00Z","v":7238555,"vw":7.940717},{"c":7.77,"h":7.9,"l":7.525,"n":44824,"o":7.8,"t":"2025-11-19T05:00:00Z","v":8581536,"vw":7.704973},{"c":7.15,"h":7.985,"l":7.125,"n":41751,"o":7.77,"t":"2025-11-20T05:00:00Z","v":9835291,"vw":7.442583},{"c":7.25,"h":7.4665,"l":6.93,"n":51479,"o":7.05,"t":"2025-11-21T05:00:00Z","v":11410822,"vw":7.240055},{"c":7.04,"h":7.25,"l":6.74,"n":59337,"o":7.23,"t":"2025-11-24T05:00:00Z","v":13398433,"vw":6.89607},{"c":6.89,"h":6.96,"l":6.72,"n":38228,"o":6.91,"t":"2025-11-25T05:00:00Z","v":7548915,"vw":6.849472},{"c":7.13,"h":7.2676,"l":6.85,"n":36896,"o":6.9,"t":"2025-11-26T05:00:00Z","v":6751522,"vw":7.110258},{"c":7.46,"h":7.57,"l":7.0645,"n":19226,"o":7.1,"t":"2025-11-28T05:00:00Z","v":4579383,"vw":7.432069},{"c":6.88,"h":7.39,"l":6.85,"n":47031,"o":7.33,"t":"2025-12-01T05:00:00Z","v":9832682,"vw":7.021886},{"c":6.63,"h":6.97,"l":6.6,"n":58294,"o":6.92,"t":"2025-12-02T05:00:00Z","v":15361610,"vw":6.735982},{"c":6.89,"h":6.955,"l":6.5,"n":53668,"o":6.63,"t":"2025-12-03T05:00:00Z","v":11615666,"vw":6.772136},{"c":7.02,"h":7.13,"l":6.92,"n":41066,"o":6.94,"t":"2025-12-04T05:00:00Z","v":8720130,"vw":7.039294},{"c":6.82,"h":7.26,"l":6.8,"n":41518,"o":7,"t":"2025-12-05T05:00:00Z","v":10293057,"vw":6.960152},{"c":6.6,"h":6.8958,"l":6.56,"n":36284,"o":6.75,"t":"2025-12-08T05:00:00Z","v":9112331,"vw":6.675127},{"c":6.63,"h":6.7099,"l":6.52,"n":42927,"o":6.58,"t":"2025-12-09T05:00:00Z","v":9178380,"vw":6.635638},{"c":6.07,"h":6.65,"l":6.02,"n":77032,"o":6.6,"t":"2025-12-10T05:00:00Z","v":23647283,"vw":6.169769},{"c":6.24,"h":6.25,"l":5.87,"n":56505,"o":6,"t":"2025-12-11T05:00:00Z","v":14581518,"vw":6.054102},{"c":6.15,"h":6.48,"l":6.115,"n":38640,"o":6.23,"t":"2025-12-12T05:00:00Z","v":9772496,"vw":6.283422},{"c":5.93,"h":6.2,"l":5.905,"n":46485,"o":6.15,"t":"2025-12-15T05:00:00Z","v":12387294,"vw":6.011458},{"c":5.92,"h":6.07,"l":5.72,"n":55994,"o":5.93,"t":"2025-12-16T05:00:00Z","v":16117112,"vw":5.853422},{"c":5.94,"h":6.095,"l":5.8324,"n":37678,"o":5.92,"t":"2025-12-17T05:00:00Z","v":10074697,"vw":5.952306},{"c":6.06,"h":6.33,"l":5.89,"n":41709,"o":6,"t":"2025-12-18T05:00:00Z","v":12305768,"vw":6.094788},{"c":6.35,"h":6.425,"l":6.06,"n":38285,"o":6.06,"t":"2025-12-19T05:00:00Z","v":23001620,"vw":6.328414},{"c":6.61,"h":6.66,"l":6.37,"n":38339,"o":6.48,"t":"2025-12-22T05:00:00Z","v":11613037,"vw":6.531072},{"c":7.03,"h":7.05,"l":6.45,"n":51142,"o":6.61,"t":"2025-12-23T05:00:00Z","v":17451228,"vw":6.85919},{"c":7.23,"h":7.405,"l":6.88,"n":34562,"o":7.08,"t":"2025-12-24T05:00:00Z","v":12471208,"vw":7.170438},{"c":6.95,"h":7.3,"l":6.83,"n":35180,"o":7.23,"t":"2025-12-26T05:00:00Z","v":11302173,"vw":6.964882},{"c":7.02,"h":7.13,"l":6.91,"n":35409,"o":6.95,"t":"2025-12-29T05:00:00Z","v":10217168,"vw":7.011334},{"c":7.01,"h":7.34,"l":6.99,"n":30294,"o":7.03,"t":"2025-12-30T05:00:00Z","v":8838895,"vw":7.111789},{"c":6.82,"h":7.08,"l":6.82,"n":33175,"o":6.98,"t":"2025-12-31T05:00:00Z","v":12129774,"vw":6.929248},{"c":7.04,"h":7.2,"l":6.86,"n":31100,"o":6.86,"t":"2026-01-02T05:00:00Z","v":7951188,"vw":7.068802},{"c":6.83,"h":7.22,"l":6.7631,"n":41145,"o":7.22,"t":"2026-01-05T05:00:00Z","v":13552965,"vw":6.893122},{"c":6.96,"h":7.025,"l":6.7,"n":30289,"o":6.82,"t":"2026-01-06T05:00:00Z","v":10262015,"vw":6.889364},{"c":6.82,"h":6.99,"l":6.64,"n":37269,"o":6.9,"t":"2026-01-07T05:00:00Z","v":13658079,"vw":6.779151},{"c":7.52,"h":7.59,"l":6.73,"n":50772,"o":6.75,"t":"2026-01-08T05:00:00Z","v":15301920,"vw":7.283913},{"c":7.23,"h":7.6,"l":7.17,"n":45757,"o":7.56,"t":"2026-01-09T05:00:00Z","v":11942969,"vw":7.29346},{"c":7.38,"h":7.47,"l":6.815,"n":49499,"o":7.18,"t":"2026-01-12T05:00:00Z","v":12959275,"vw":7.211177},{"c":7.88,"h":8.24,"l":7.48,"n":69593,"o":7.53,"t":"2026-01-13T05:00:00Z","v":19796309,"vw":7.952023},{"c":7.92,"h":8.2795,"l":7.715,"n":48682,"o":7.91,"t":"2026-01-14T05:00:00Z","v":13214044,"vw":7.985863},{"c":7.96,"h":8.15,"l":7.6801,"n":38223,"o":7.95,"t":"2026-01-15T05:00:00Z","v":9623668,"vw":7.973857},{"c":8.8,"h":8.82,"l":8,"n":57475,"o":8.1,"t":"2026-01-16T05:00:00Z","v":15437032,"vw":8.514049},{"c":8.48,"h":8.78,"l":8.25,"n":48862,"o":8.5,"t":"2026-01-20T05:00:00Z","v":12520613,"vw":8.523804},{"c":9.05,"h":9.08,"l":8.65,"n":54464,"o":8.74,"t":"2026-01-21T05:00:00Z","v":15136423,"vw":8.930448},{"c":9.53,"h":10.05,"l":9.33,"n":87519,"o":9.99,"t":"2026-01-22T05:00:00Z","v":20860852,"vw":9.628981},{"c":9.88,"h":10.01,"l":9.53,"n":51811,"o":9.73,"t":"2026-01-23T05:00:00Z","v":10145694,"vw":9.83942},{"c":9.38,"h":9.95,"l":9.32,"n":44374,"o":9.9,"t":"2026-01-26T05:00:00Z","v":9661331,"vw":9.488025},{"c":8.91,"h":9.68,"l":8.865,"n":59818,"o":9.19,"t":"2026-01-27T05:00:00Z","v":13488366,"vw":9.20768},{"c":9.51,"h":9.5399,"l":8.75,"n":51715,"o":8.875,"t":"2026-01-28T05:00:00Z","v":11523745,"vw":9.296383},{"c":9.67,"h":9.85,"l":9.405,"n":50419,"o":9.62,"t":"2026-01-29T05:00:00Z","v":11459870,"vw":9.656857},{"c":9.8,"h":10.05,"l":9.3501,"n":52488,"o":9.55,"t":"2026-01-30T05:00:00Z","v":11781274,"vw":9.681091},{"c":9.02,"h":9.77,"l":8.995,"n":52574,"o":9.38,"t":"2026-02-02T05:00:00Z","v":10644701,"vw":9.321031},{"c":9.48,"h":9.57,"l":8.94,"n":60039,"o":9.04,"t":"2026-02-03T05:00:00Z","v":11854790,"vw":9.31042},{"c":9.61,"h":9.75,"l":9.242,"n":54599,"o":9.52,"t":"2026-02-04T05:00:00Z","v":11897034,"vw":9.551449},{"c":9.32,"h":9.57,"l":8.985,"n":64883,"o":9.415,"t":"2026-02-05T05:00:00Z","v":12394136,"vw":9.353271},{"c":9.9,"h":9.95,"l":9.39,"n":49901,"o":9.41,"t":"2026-02-06T05:00:00Z","v":11947897,"vw":9.755532},{"c":10.17,"h":10.18,"l":9.5874,"n":39475,"o":9.8,"t":"2026-02-09T05:00:00Z","v":9300468,"vw":9.974091},{"c":10.14,"h":10.295,"l":9.825,"n":36585,"o":10.22,"t":"2026-02-10T05:00:00Z","v":7108062,"vw":10.093627},{"c":9.78,"h":10.43,"l":9.74,"n":30339,"o":10.34,"t":"2026-02-11T05:00:00Z","v":7369263,"vw":9.933183},{"c":9.28,"h":9.87,"l":9.14,"n":48797,"o":9.71,"t":"2026-02-12T05:00:00Z","v":9992521,"vw":9.408279},{"c":9.36,"h":9.55,"l":9.13,"n":36364,"o":9.16,"t":"2026-02-13T05:00:00Z","v":6049750,"vw":9.358854},{"c":8.77,"h":9.36,"l":8.55,"n":52872,"o":9.3,"t":"2026-02-17T05:00:00Z","v":11128221,"vw":8.772929},{"c":9.55,"h":9.59,"l":8.82,"n":54883,"o":8.92,"t":"2026-02-18T05:00:00Z","v":10155605,"vw":9.385422},{"c":9.89,"h":10.255,"l":9.39,"n":56675,"o":9.48,"t":"2026-02-19T05:00:00Z","v":11808752,"vw":10.005091},{"c":9.69,"h":9.96,"l":9.595,"n":39302,"o":9.9,"t":"2026-02-20T05:00:00Z","v":7417281,"vw":9.718227},{"c":9.43,"h":9.7,"l":9.24,"n":31671,"o":9.52,"t":"2026-02-23T05:00:00Z","v":5633757,"vw":9.409368},{"c":9.35,"h":9.405,"l":9.03,"n":31741,"o":9.28,"t":"2026-02-24T05:00:00Z","v":7277677,"vw":9.248591},{"c":9.31,"h":9.45,"l":9.085,"n":27986,"o":9.35,"t":"2026-02-25T05:00:00Z","v":4979041,"vw":9.227015},{"c":9.47,"h":9.73,"l":9.15,"n":36274,"o":9.25,"t":"2026-02-26T05:00:00Z","v":7785310,"vw":9.48765},{"c":9.69,"h":9.78,"l":9.33,"n":59221,"o":9.33,"t":"2026-02-27T05:00:00Z","v":11751254,"vw":9.643212},{"c":11.38,"h":11.915,"l":10.94,"n":213670,"o":11.2,"t":"2026-03-02T05:00:00Z","v":46307028,"vw":11.402629},{"c":11.46,"h":13.43,"l":11.23,"n":224963,"o":13.3,"t":"2026-03-03T05:00:00Z","v":50794143,"vw":12.071804},{"c":11.16,"h":11.25,"l":10.5,"n":146898,"o":10.95,"t":"2026-03-04T05:00:00Z","v":38163806,"vw":10.914565},{"c":12.28,"h":12.58,"l":11.32,"n":201037,"o":11.44,"t":"2026-03-05T05:00:00Z","v":42790662,"vw":12.09322},{"c":12.48,"h":12.98,"l":12.17,"n":147188,"o":12.4,"t":"2026-03-06T05:00:00Z","v":28740360,"vw":12.543132},{"c":11.51,"h":13.025,"l":11.47,"n":156807,"o":12.75,"t":"2026-03-09T04:00:00Z","v":31073791,"vw":12.208377},{"c":11.4,"h":11.625,"l":10.77,"n":115427,"o":11.18,"t":"2026-03-10T04:00:00Z","v":23969048,"vw":11.283066},{"c":12.46,"h":12.53,"l":11.49,"n":99580,"o":11.51,"t":"2026-03-11T04:00:00Z","v":21079362,"vw":12.085406},{"c":12.77,"h":13.25,"l":12.5,"n":119257,"o":12.71,"t":"2026-03-12T04:00:00Z","v":23861306,"vw":12.920012},{"c":13.1,"h":13.545,"l":12.45,"n":122691,"o":12.46,"t":"2026-03-13T04:00:00Z","v":29389312,"vw":13.208472},{"c":12.28,"h":12.94,"l":12.14,"n":89546,"o":12.94,"t":"2026-03-16T04:00:00Z","v":18715048,"vw":12.349044},{"c":12.97,"h":13.1,"l":12.01,"n":82485,"o":12.17,"t":"2026-03-17T04:00:00Z","v":14572836,"vw":12.792163},{"c":14.85,"h":15.1,"l":12.97,"n":244246,"o":13.35,"t":"2026-03-18T04:00:00Z","v":55397106,"vw":14.345952},{"c":14.29,"h":16.81,"l":13.83,"n":437032,"o":15.75,"t":"2026-03-19T04:00:00Z","v":100964651,"vw":15.455011},{"c":15.81,"h":15.93,"l":14.46,"n":228977,"o":14.73,"t":"2026-03-20T04:00:00Z","v":68127763,"vw":15.591703},{"c":15.8,"h":16.31,"l":15.05,"n":241552,"o":15.24,"t":"2026-03-23T04:00:00Z","v":53225406,"vw":15.769884},{"c":16.6,"h":17.62,"l":16.48,"n":240489,"o":16.68,"t":"2026-03-24T04:00:00Z","v":49351963,"vw":17.069719},{"c":16.71,"h":17.18,"l":15.79,"n":143656,"o":16.33,"t":"2026-03-25T04:00:00Z","v":28092653,"vw":16.645378},{"c":16.82,"h":17.3699,"l":16.515,"n":134692,"o":17.03,"t":"2026-03-26T04:00:00Z","v":26263700,"vw":16.903187},{"c":17.53,"h":17.565,"l":16.66,"n":132387,"o":17.415,"t":"2026-03-27T04:00:00Z","v":27181679,"vw":17.250498},{"c":16.89,"h":17.61,"l":16.66,"n":116224,"o":17.3,"t":"2026-03-30T04:00:00Z","v":23210649,"vw":17.110329},{"c":15.76,"h":16.44,"l":15.345,"n":251245,"o":16.02,"t":"2026-03-31T04:00:00Z","v":44640212,"vw":15.854646},{"c":14.68,"h":15.71,"l":14.22,"n":193934,"o":15.14,"t":"2026-04-01T04:00:00Z","v":38369274,"vw":14.754321},{"c":14.64,"h":15.8,"l":14.4116,"n":174230,"o":15.75,"t":"2026-04-02T04:00:00Z","v":32334273,"vw":14.79323},{"c":15.94,"h":16.02,"l":14.38,"n":111800,"o":14.53,"t":"2026-04-06T04:00:00Z","v":24976284,"vw":15.517886},{"c":15.99,"h":16.88,"l":15.65,"n":123030,"o":15.7,"t":"2026-04-07T04:00:00Z","v":23742141,"vw":16.30537},{"c":14.44,"h":14.6099,"l":13.05,"n":187050,"o":13.31,"t":"2026-04-08T04:00:00Z","v":44914997,"vw":14.00267},{"c":12.99,"h":14.63,"l":12.605,"n":165682,"o":14.5,"t":"2026-04-09T04:00:00Z","v":39312153,"vw":13.256327},{"c":12.97,"h":13.18,"l":12.51,"n":127687,"o":12.97,"t":"2026-04-10T04:00:00Z","v":24787449,"vw":12.883904},{"c":12.75,"h":13.56,"l":12.685,"n":104156,"o":13.34,"t":"2026-04-13T04:00:00Z","v":23130243,"vw":13.133152},{"c":12.51,"h":12.64,"l":12.21,"n":81220,"o":12.37,"t":"2026-04-14T04:00:00Z","v":15494899,"vw":12.462667},{"c":12.18,"h":12.66,"l":12.15,"n":70560,"o":12.46,"t":"2026-04-15T04:00:00Z","v":13561863,"vw":12.374299},{"c":12.68,"h":12.85,"l":12.07,"n":90819,"o":12.215,"t":"2026-04-16T04:00:00Z","v":18738323,"vw":12.644133},{"c":11.46,"h":11.9799,"l":10.95,"n":167386,"o":11.9,"t":"2026-04-17T04:00:00Z","v":39133426,"vw":11.340161},{"c":11.45,"h":11.75,"l":11.35,"n":75349,"o":11.555,"t":"2026-04-20T04:00:00Z","v":16731509,"vw":11.497823},{"c":12.09,"h":12.235,"l":11.52,"n":104446,"o":11.58,"t":"2026-04-21T04:00:00Z","v":23388232,"vw":11.929595},{"c":12.34,"h":12.515,"l":11.98,"n":78876,"o":12,"t":"2026-04-22T04:00:00Z","v":17771472,"vw":12.359408},{"c":12.95,"h":13.015,"l":12.37,"n":95070,"o":12.46,"t":"2026-04-23T04:00:00Z","v":23441520,"vw":12.730142},{"c":11.9,"h":12.53,"l":11.84,"n":103382,"o":12.515,"t":"2026-04-24T04:00:00Z","v":24221792,"vw":12.078758},{"c":12.19,"h":12.645,"l":12.02,"n":55392,"o":12.02,"t":"2026-04-27T04:00:00Z","v":12317837,"vw":12.268931},{"c":12.16,"h":12.6,"l":12.0217,"n":67429,"o":12.48,"t":"2026-04-28T04:00:00Z","v":14279767,"vw":12.211999},{"c":13.16,"h":13.245,"l":12.38,"n":104519,"o":12.45,"t":"2026-04-29T04:00:00Z","v":25541490,"vw":13.002567},{"c":13.27,"h":13.315,"l":12.47,"n":80768,"o":12.7,"t":"2026-04-30T04:00:00Z","v":18010166,"vw":13.072633},{"c":12.73,"h":13.07,"l":12.45,"n":82962,"o":13,"t":"2026-05-01T04:00:00Z","v":19352588,"vw":12.770587},{"c":13.77,"h":13.81,"l":12.76,"n":115831,"o":12.94,"t":"2026-05-04T04:00:00Z","v":24264373,"vw":13.444233},{"c":13.02,"h":13.46,"l":12.965,"n":70992,"o":13.315,"t":"2026-05-05T04:00:00Z","v":15437200,"vw":13.140543},{"c":12,"h":12.44,"l":11.8401,"n":96143,"o":12.38,"t":"2026-05-06T04:00:00Z","v":18864866,"vw":12.045685},{"c":11.69,"h":11.775,"l":11.155,"n":97921,"o":11.72,"t":"2026-05-07T04:00:00Z","v":18783413,"vw":11.492716},{"c":11.45,"h":11.785,"l":11.345,"n":87553,"o":11.69,"t":"2026-05-08T04:00:00Z","v":17484675,"vw":11.531871},{"c":11.62,"h":12.03,"l":11.45,"n":92419,"o":11.71,"t":"2026-05-11T04:00:00Z","v":19572817,"vw":11.730396},{"c":13.27,"h":13.595,"l":12.105,"n":201305,"o":12.58,"t":"2026-05-12T04:00:00Z","v":41850215,"vw":13.096714},{"c":13,"h":14.01,"l":12.965,"n":149566,"o":13.45,"t":"2026-05-13T04:00:00Z","v":32078391,"vw":13.40743},{"c":13.01,"h":13.27,"l":12.75,"n":94795,"o":12.89,"t":"2026-05-14T04:00:00Z","v":21237161,"vw":13.069748},{"c":14.23,"h":14.4,"l":13.4,"n":100373,"o":13.42,"t":"2026-05-15T04:00:00Z","v":23292470,"vw":14.027011},{"c":14.17,"h":14.6162,"l":13.46,"n":103968,"o":13.665,"t":"2026-05-18T04:00:00Z","v":20664668,"vw":14.198379},{"c":14.78,"h":14.95,"l":14.07,"n":86024,"o":14.6,"t":"2026-05-19T04:00:00Z","v":17579893,"vw":14.610877},{"c":14.03,"h":14.9,"l":13.82,"n":105999,"o":14.74,"t":"2026-05-20T04:00:00Z","v":21763859,"vw":14.118448},{"c":13.56,"h":14.475,"l":13.5,"n":87809,"o":14.25,"t":"2026-05-21T04:00:00Z","v":17801796,"vw":13.766703},{"c":13.83,"h":14.025,"l":13.21,"n":61724,"o":13.29,"t":"2026-05-22T04:00:00Z","v":11202456,"vw":13.58525},{"c":12.89,"h":13.47,"l":12.86,"n":81038,"o":13.3,"t":"2026-05-26T04:00:00Z","v":14720998,"vw":13.094189},{"c":12.37,"h":12.675,"l":12.28,"n":79939,"o":12.53,"t":"2026-05-27T04:00:00Z","v":14528648,"vw":12.485558},{"c":12.54,"h":12.82,"l":12.43,"n":64505,"o":12.6,"t":"2026-05-28T04:00:00Z","v":9081434,"vw":12.611935},{"c":12.04,"h":12.45,"l":11.935,"n":62887,"o":12.42,"t":"2026-05-29T04:00:00Z","v":13943638,"vw":12.122837},{"c":12.68,"h":13.105,"l":12.5225,"n":84307,"o":12.54,"t":"2026-06-01T04:00:00Z","v":15157536,"vw":12.85962},{"c":12.37,"h":12.8,"l":12.31,"n":46461,"o":12.61,"t":"2026-06-02T04:00:00Z","v":8288988,"vw":12.531925},{"c":12.52,"h":13,"l":12.46,"n":60203,"o":12.55,"t":"2026-06-03T04:00:00Z","v":11805810,"vw":12.689119},{"c":13.16,"h":13.29,"l":12.7284,"n":61476,"o":12.86,"t":"2026-06-04T04:00:00Z","v":11129362,"vw":13.076563},{"c":12.8,"h":13.2,"l":12.78,"n":63302,"o":13.1,"t":"2026-06-05T04:00:00Z","v":10191495,"vw":12.921973},{"c":12.84,"h":13.26,"l":12.8,"n":55704,"o":13.25,"t":"2026-06-08T04:00:00Z","v":9174118,"vw":12.944698},{"c":12.47,"h":12.67,"l":12.105,"n":67962,"o":12.6,"t":"2026-06-09T04:00:00Z","v":13653996,"vw":12.400389},{"c":13.29,"h":13.42,"l":12.54,"n":68305,"o":12.58,"t":"2026-06-10T04:00:00Z","v":12034452,"vw":13.201114},{"c":12.75,"h":13.815,"l":12.7,"n":106763,"o":13.28,"t":"2026-06-11T04:00:00Z","v":20867268,"vw":13.236825},{"c":13.08,"h":13.275,"l":12.46,"n":70395,"o":12.5,"t":"2026-06-12T04:00:00Z","v":10614625,"vw":13.047882},{"c":11.7,"h":12.3,"l":11.66,"n":109837,"o":12.3,"t":"2026-06-15T04:00:00Z","v":25400507,"vw":11.937511},{"c":11.09,"h":11.695,"l":10.84,"n":92285,"o":11.39,"t":"2026-06-16T04:00:00Z","v":20774243,"vw":11.240193},{"c":11.05,"h":11.195,"l":10.815,"n":79181,"o":11,"t":"2026-06-17T04:00:00Z","v":16186809,"vw":11.034275},{"c":11.02,"h":11.08,"l":10.585,"n":68553,"o":10.88,"t":"2026-06-18T04:00:00Z","v":19832777,"vw":10.940595},{"c":11.26,"h":11.37,"l":10.895,"n":67223,"o":11.1,"t":"2026-06-22T04:00:00Z","v":15302419,"vw":11.200287},{"c":11.21,"h":11.25,"l":10.985,"n":44669,"o":11.2,"t":"2026-06-23T04:00:00Z","v":10738819,"vw":11.152611},{"c":10.51,"h":11.095,"l":10.31,"n":69765,"o":10.92,"t":"2026-06-24T04:00:00Z","v":14867623,"vw":10.571075},{"c":10.83,"h":10.84,"l":10.26,"n":73917,"o":10.4,"t":"2026-06-25T04:00:00Z","v":15275777,"vw":10.619505},{"c":10.95,"h":10.98,"l":10.68,"n":37217,"o":10.78,"t":"2026-06-26T04:00:00Z","v":8547627,"vw":10.902427},{"c":11.15,"h":11.325,"l":10.88,"n":53366,"o":10.89,"t":"2026-06-29T04:00:00Z","v":9491022,"vw":11.166362},{"c":11.13,"h":11.38,"l":11.075,"n":40624,"o":11.3,"t":"2026-06-30T04:00:00Z","v":6692473,"vw":11.212137},{"c":11.03,"h":11.33,"l":10.86,"n":58947,"o":11.07,"t":"2026-07-01T04:00:00Z","v":8452337,"vw":11.101372},{"c":11.13,"h":11.35,"l":11.005,"n":40422,"o":11.27,"t":"2026-07-02T04:00:00Z","v":6825466,"vw":11.156473},{"c":10.85,"h":11.135,"l":10.8,"n":41024,"o":11.075,"t":"2026-07-06T04:00:00Z","v":6652458,"vw":10.898359},{"c":11.59,"h":11.78,"l":10.98,"n":61536,"o":11.01,"t":"2026-07-07T04:00:00Z","v":12033663,"vw":11.474754},{"c":12.38,"h":12.835,"l":11.98,"n":120142,"o":12.13,"t":"2026-07-08T04:00:00Z","v":26850537,"vw":12.40128},{"c":12.53,"h":12.9499,"l":12.3406,"n":78290,"o":12.65,"t":"2026-07-09T04:00:00Z","v":15569240,"vw":12.652977},{"c":12.24,"h":12.67,"l":12.05,"n":64592,"o":12.6,"t":"2026-07-10T04:00:00Z","v":10538691,"vw":12.218303},{"c":13.36,"h":13.46,"l":12.545,"n":101910,"o":12.675,"t":"2026-07-13T04:00:00Z","v":21378877,"vw":13.129239},{"c":13.23,"h":13.55,"l":13.1,"n":72739,"o":13.17,"t":"2026-07-14T04:00:00Z","v":13718800,"vw":13.294487},{"c":12.91,"h":13.3195,"l":12.7,"n":68158,"o":13.21,"t":"2026-07-15T04:00:00Z","v":12733350,"vw":12.940637},{"c":12.67,"h":13.2499,"l":12.645,"n":51805,"o":13.19,"t":"2026-07-16T04:00:00Z","v":9610097,"vw":12.901458},{"c":13.8,"h":13.84,"l":12.895,"n":93268,"o":13.05,"t":"2026-07-17T04:00:00Z","v":21729920,"vw":13.547583},{"c":14.29,"h":14.6072,"l":13.57,"n":103249,"o":13.6,"t":"2026-07-20T04:00:00Z","v":23550779,"vw":14.233893},{"c":14.06,"h":14.56,"l":13.88,"n":78227,"o":14.2,"t":"2026-07-21T04:00:00Z","v":18125768,"vw":14.082744},{"c":14.82,"h":14.95,"l":14.27,"n":93570,"o":14.4,"t":"2026-07-22T04:00:00Z","v":22725056,"vw":14.70675},{"c":15.16,"h":15.45,"l":15.035,"n":85767,"o":15.29,"t":"2026-07-23T04:00:00Z","v":22720790,"vw":15.281496},{"c":14.31,"h":15.12,"l":14.29,"n":91105,"o":14.91,"t":"2026-07-24T04:00:00Z","v":19514951,"vw":14.60923},{"c":12.82,"h":14.11,"l":12.74,"n":90846,"o":13.86,"t":"2026-07-27T04:00:00Z","v":19937487,"vw":13.186848},{"c":12.17,"h":13,"l":12.11,"n":83153,"o":12.84,"t":"2026-07-28T04:00:00Z","v":15161327,"vw":12.355239},{"c":13.05,"h":13.165,"l":12.8,"n":78971,"o":12.845,"t":"2026-07-29T04:00:00Z","v":14010052,"vw":13.014331},{"c":13.24,"h":13.25,"l":12.64,"n":53100,"o":12.77,"t":"2026-07-30T04:00:00Z","v":9531693,"vw":13.112099},{"c":13.38,"h":13.55,"l":13.1203,"n":63537,"o":13.34,"t":"2026-07-31T04:00:00Z","v":10457316,"vw":13.407463},{"c":13.08,"h":13.36,"l":12.63,"n":66496,"o":12.7,"t":"2026-08-03T04:00:00Z","v":11545967,"vw":13.089951},{"c":12.84,"h":13.26,"l":12.635,"n":68618,"o":12.76,"t":"2026-08-04T04:00:00Z","v":11334444,"vw":12.898108},{"c":12.43,"h":12.93,"l":12.3301,"n":66011,"o":12.9,"t":"2026-08-05T04:00:00Z","v":9464160,"vw":12.488165},{"c":13.58,"h":13.665,"l":12.655,"n":86832,"o":12.75,"t":"2026-08-06T04:00:00Z","v":13139432,"vw":13.197221},{"c":13.26,"h":13.67,"l":13.205,"n":61117,"o":13.26,"t":"2026-08-07T04:00:00Z","v":8874189,"vw":13.403762},{"c":14.26,"h":14.28,"l":13.75,"n":89782,"o":13.75,"t":"2026-08-10T04:00:00Z","v":14869799,"vw":14.157195},{"c":13.22,"h":14.05,"l":12.92,"n":138588,"o":13.15,"t":"2026-08-11T04:00:00Z","v":23425631,"vw":13.390022},{"c":13.72,"h":13.95,"l":13.06,"n":98524,"o":13.26,"t":"2026-08-12T04:00:00Z","v":18752645,"vw":13.655127},{"c":13.54,"h":13.81,"l":13.17,"n":69905,"o":13.32,"t":"2026-08-13T04:00:00Z","v":14815642,"vw":13.482376},{"c":13.99,"h":14.2,"l":13.64,"n":76400,"o":13.67,"t":"2026-08-14T04:00:00Z","v":13429083,"vw":14.02709},{"c":13.75,"h":14.07,"l":13.515,"n":58910,"o":14.06,"t":"2026-08-17T04:00:00Z","v":12390632,"vw":13.738663},{"c":14.2,"h":14.43,"l":13.925,"n":85998,"o":14.03,"t":"2026-08-18T04:00:00Z","v":17218659,"vw":14.19065},{"c":13.79,"h":14.16,"l":13.7,"n":66191,"o":14.13,"t":"2026-08-19T04:00:00Z","v":12297944,"vw":13.856105},{"c":14.29,"h":14.65,"l":14.13,"n":77073,"o":14.3,"t":"2026-08-20T04:00:00Z","v":15313344,"vw":14.348817},{"c":14.21,"h":14.54,"l":14.18,"n":60660,"o":14.36,"t":"2026-08-21T04:00:00Z","v":11474200,"vw":14.284599},{"c":14.39,"h":14.42,"l":13.91,"n":52457,"o":14.14,"t":"2026-08-24T04:00:00Z","v":12330332,"vw":14.246581},{"c":14.07,"h":14.22,"l":13.9,"n":51146,"o":13.97,"t":"2026-08-25T04:00:00Z","v":13088115,"vw":14.03435},{"c":14.3,"h":14.4063,"l":13.715,"n":64421,"o":13.78,"t":"2026-08-26T04:00:00Z","v":15023568,"vw":14.247118},{"c":14.48,"h":14.73,"l":13.892,"n":54454,"o":14.36,"t":"2026-08-27T04:00:00Z","v":11890941,"vw":14.367282},{"c":14.18,"h":14.6528,"l":14.105,"n":38679,"o":14.55,"t":"2026-08-28T04:00:00Z","v":6160782,"vw":14.268289},{"c":14.64,"h":14.8299,"l":14.39,"n":56959,"o":14.575,"t":"2026-08-31T04:00:00Z","v":12940093,"vw":14.633912},{"c":15.11,"h":15.155,"l":14.58,"n":64132,"o":14.96,"t":"2026-09-01T04:00:00Z","v":15309451,"vw":14.946231},{"c":14.73,"h":14.97,"l":14.27,"n":72397,"o":14.75,"t":"2026-09-02T04:00:00Z","v":13982334,"vw":14.693722},{"c":14.48,"h":14.85,"l":14.39,"n":44294,"o":14.68,"t":"2026-09-03T04:00:00Z","v":8311835,"vw":14.536751},{"c":14.42,"h":14.67,"l":14.26,"n":40603,"o":14.34,"t":"2026-09-04T04:00:00Z","v":7462910,"vw":14.397136},{"c":14.73,"h":15.095,"l":14.5318,"n":80272,"o":14.65,"t":"2026-09-08T04:00:00Z","v":15107318,"vw":14.829785},{"c":15.29,"h":15.455,"l":14.8701,"n":97058,"o":15.01,"t":"2026-09-09T04:00:00Z","v":18353283,"vw":15.232514},{"c":15.5,"h":15.925,"l":15.2,"n":87504,"o":15.6,"t":"2026-09-10T04:00:00Z","v":19610670,"vw":15.616519},{"c":15.8,"h":15.99,"l":15.07,"n":112984,"o":15.13,"t":"2026-09-11T04:00:00Z","v":21609866,"vw":15.702233},{"c":15.27,"h":16.295,"l":15.185,"n":104687,"o":16.08,"t":"2026-09-14T04:00:00Z","v":19969669,"vw":15.740335},{"c":15.29,"h":15.53,"l":15.06,"n":67606,"o":15.205,"t":"2026-09-15T04:00:00Z","v":10810687,"vw":15.28031},{"c":14.65,"h":15.235,"l":14.545,"n":68993,"o":15,"t":"2026-09-16T04:00:00Z","v":12198745,"vw":14.794175},{"c":14.42,"h":14.61,"l":14.185,"n":66780,"o":14.41,"t":"2026-09-17T04:00:00Z","v":12868081,"vw":14.404358},{"c":14.02,"h":14.505,"l":14.02,"n":54056,"o":14.4,"t":"2026-09-18T04:00:00Z","v":16964451,"vw":14.114773},{"c":13.66,"h":13.9,"l":13.4,"n":75763,"o":13.8,"t":"2026-09-21T04:00:00Z","v":17234029,"vw":13.611762},{"c":12.91,"h":13.57,"l":12.87,"n":79384,"o":13.39,"t":"2026-09-22T04:00:00Z","v":19411212,"vw":13.124227},{"c":13.27,"h":13.87,"l":13.04,"n":78230,"o":13.04,"t":"2026-09-23T04:00:00Z","v":17487833,"vw":13.462962},{"c":13.23,"h":13.7,"l":13,"n":71069,"o":13.45,"t":"2026-09-24T04:00:00Z","v":17122628,"vw":13.307805},{"c":12.62,"h":13.085,"l":12.6,"n":72580,"o":13.005,"t":"2026-09-25T04:00:00Z","v":14753754,"vw":12.776338},{"c":12.89,"h":13.33,"l":12.81,"n":62038,"o":12.9,"t":"2026-09-28T04:00:00Z","v":13297017,"vw":13.014837},{"c":12.54,"h":12.805,"l":12.335,"n":48371,"o":12.56,"t":"2026-09-29T04:00:00Z","v":10125127,"vw":12.557158},{"c":12.64,"h":12.84,"l":12.47,"n":45886,"o":12.52,"t":"2026-09-30T04:00:00Z","v":9308491,"vw":12.650985},{"c":12.77,"h":12.885,"l":12.36,"n":49664,"o":12.58,"t":"2026-10-01T04:00:00Z","v":11052385,"vw":12.686303},{"c":13.13,"h":13.345,"l":12.51,"n":52699,"o":12.57,"t":"2026-10-02T04:00:00Z","v":10830283,"vw":13.058013},{"c":13.45,"h":13.71,"l":12.865,"n":51489,"o":13.11,"t":"2026-10-05T04:00:00Z","v":11018658,"vw":13.450672},{"c":13.51,"h":13.81,"l":13.335,"n":47078,"o":13.35,"t":"2026-10-06T04:00:00Z","v":8601866,"vw":13.615187},{"c":13.05,"h":13.67,"l":12.76,"n":63146,"o":13.58,"t":"2026-10-07T04:00:00Z","v":11884083,"vw":13.000481},{"c":13.29,"h":13.545,"l":13.11,"n":58780,"o":13.39,"t":"2026-10-08T04:00:00Z","v":12706747,"vw":13.344432},{"c":13.16,"h":13.45,"l":13.05,"n":39165,"o":13.235,"t":"2026-10-09T04:00:00Z","v":6358809,"vw":13.212446},{"c":13.13,"h":13.42,"l":13.1,"n":44125,"o":13.39,"t":"2026-10-12T04:00:00Z","v":7276125,"vw":13.191031},{"c":13.84,"h":13.885,"l":13.0868,"n":63752,"o":13.15,"t":"2026-10-13T04:00:00Z","v":11734508,"vw":13.718742},{"c":13.27,"h":13.86,"l":13.15,"n":48087,"o":13.86,"t":"2026-10-14T04:00:00Z","v":10175871,"vw":13.389822},{"c":12.5,"h":12.95,"l":11.76,"n":124023,"o":12.91,"t":"2026-10-15T04:00:00Z","v":30934169,"vw":12.330307}],"volatilityBars":[{"c":13.3,"h":13.32,"l":13.09,"n":59,"o":13.22,"t":"2026-10-08T08:00:00Z","v":5614,"vw":13.174903},{"c":13.33,"h":13.33,"l":13.3,"n":12,"o":13.31,"t":"2026-10-08T08:15:00Z","v":1527,"vw":13.310465},{"c":13.32,"h":13.3642,"l":13.32,"n":3,"o":13.3642,"t":"2026-10-08T08:30:00Z","v":769,"vw":13.342497},{"c":13.34,"h":13.34,"l":13.31,"n":4,"o":13.31,"t":"2026-10-08T08:45:00Z","v":1100,"vw":13.334545},{"c":13.34,"h":13.34,"l":13.32,"n":3,"o":13.3365,"t":"2026-10-08T09:00:00Z","v":504,"vw":13.333174},{"c":13.32,"h":13.35,"l":13.32,"n":9,"o":13.34,"t":"2026-10-08T09:15:00Z","v":5154,"vw":13.343216},{"c":13.32,"h":13.35,"l":13.32,"n":5,"o":13.35,"t":"2026-10-08T09:30:00Z","v":668,"vw":13.336138},{"c":13.36,"h":13.36,"l":13.34,"n":7,"o":13.34,"t":"2026-10-08T10:15:00Z","v":835,"vw":13.356154},{"c":13.38,"h":13.38,"l":13.365,"n":4,"o":13.365,"t":"2026-10-08T10:30:00Z","v":365,"vw":13.372957},{"c":13.2,"h":13.36,"l":13.17,"n":74,"o":13.35,"t":"2026-10-08T10:45:00Z","v":12223,"vw":13.232712},{"c":13.3,"h":13.38,"l":13.24,"n":104,"o":13.31,"t":"2026-10-08T11:00:00Z","v":21062,"vw":13.317054},{"c":13.25,"h":13.25,"l":13.21,"n":7,"o":13.25,"t":"2026-10-08T11:15:00Z","v":2784,"vw":13.24719},{"c":13.21,"h":13.3,"l":13.21,"n":20,"o":13.2423,"t":"2026-10-08T11:30:00Z","v":11386,"vw":13.260135},{"c":13.26,"h":13.29,"l":13.22,"n":6,"o":13.25,"t":"2026-10-08T11:45:00Z","v":2970,"vw":13.277145},{"c":13.26,"h":13.3,"l":13.22,"n":31,"o":13.22,"t":"2026-10-08T12:00:00Z","v":21223,"vw":13.231722},{"c":13.3,"h":13.31,"l":13.27,"n":13,"o":13.28,"t":"2026-10-08T12:15:00Z","v":3822,"vw":13.296053},{"c":13.3354,"h":13.3399,"l":13.3,"n":11,"o":13.31,"t":"2026-10-08T12:30:00Z","v":10240,"vw":13.334637},{"c":13.3474,"h":13.39,"l":13.32,"n":46,"o":13.34,"t":"2026-10-08T12:45:00Z","v":13952,"vw":13.363323},{"c":13.38,"h":13.38,"l":13.31,"n":34,"o":13.3454,"t":"2026-10-08T13:00:00Z","v":9317,"vw":13.328358},{"c":13.4,"h":13.4,"l":13.3,"n":78,"o":13.31,"t":"2026-10-08T13:15:00Z","v":14745,"vw":13.347745},{"c":13.3,"h":13.47,"l":13.27,"n":2178,"o":13.39,"t":"2026-10-08T13:30:00Z","v":583817,"vw":13.3841},{"c":13.395,"h":13.44,"l":13.3,"n":2402,"o":13.3,"t":"2026-10-08T13:45:00Z","v":446784,"vw":13.380595},{"c":13.38,"h":13.43,"l":13.3505,"n":2470,"o":13.4,"t":"2026-10-08T14:00:00Z","v":292699,"vw":13.3904},{"c":13.46,"h":13.505,"l":13.375,"n":3745,"o":13.385,"t":"2026-10-08T14:15:00Z","v":802956,"vw":13.44389},{"c":13.45,"h":13.5,"l":13.43,"n":2476,"o":13.46,"t":"2026-10-08T14:30:00Z","v":358857,"vw":13.459824},{"c":13.51,"h":13.515,"l":13.44,"n":2188,"o":13.45,"t":"2026-10-08T14:45:00Z","v":334266,"vw":13.474764},{"c":13.485,"h":13.545,"l":13.435,"n":2503,"o":13.515,"t":"2026-10-08T15:00:00Z","v":423676,"vw":13.482771},{"c":13.415,"h":13.505,"l":13.395,"n":2208,"o":13.49,"t":"2026-10-08T15:15:00Z","v":353902,"vw":13.458583},{"c":13.465,"h":13.475,"l":13.415,"n":1688,"o":13.415,"t":"2026-10-08T15:30:00Z","v":195453,"vw":13.453995},{"c":13.415,"h":13.5,"l":13.41,"n":1581,"o":13.465,"t":"2026-10-08T15:45:00Z","v":224229,"vw":13.464832},{"c":13.44,"h":13.45,"l":13.385,"n":1162,"o":13.41,"t":"2026-10-08T16:00:00Z","v":141436,"vw":13.414789},{"c":13.35,"h":13.455,"l":13.255,"n":5719,"o":13.44,"t":"2026-10-08T16:15:00Z","v":1113283,"vw":13.360657},{"c":13.285,"h":13.365,"l":13.245,"n":1766,"o":13.35,"t":"2026-10-08T16:30:00Z","v":208880,"vw":13.304751},{"c":13.235,"h":13.305,"l":13.11,"n":3824,"o":13.285,"t":"2026-10-08T16:45:00Z","v":941970,"vw":13.203342},{"c":13.285,"h":13.31,"l":13.205,"n":1908,"o":13.235,"t":"2026-10-08T17:00:00Z","v":596464,"vw":13.244648},{"c":13.375,"h":13.38,"l":13.265,"n":1630,"o":13.285,"t":"2026-10-08T17:15:00Z","v":234084,"vw":13.308373},{"c":13.355,"h":13.41,"l":13.345,"n":1388,"o":13.3724,"t":"2026-10-08T17:30:00Z","v":140977,"vw":13.369814},{"c":13.325,"h":13.355,"l":13.315,"n":1145,"o":13.355,"t":"2026-10-08T17:45:00Z","v":200707,"vw":13.337895},{"c":13.365,"h":13.425,"l":13.32,"n":1415,"o":13.33,"t":"2026-10-08T18:00:00Z","v":242853,"vw":13.388208},{"c":13.37,"h":13.405,"l":13.345,"n":1306,"o":13.3635,"t":"2026-10-08T18:15:00Z","v":175836,"vw":13.376755},{"c":13.325,"h":13.375,"l":13.28,"n":1240,"o":13.375,"t":"2026-10-08T18:30:00Z","v":217833,"vw":13.338914},{"c":13.28,"h":13.33,"l":13.27,"n":1260,"o":13.325,"t":"2026-10-08T18:45:00Z","v":171393,"vw":13.289531},{"c":13.295,"h":13.315,"l":13.27,"n":1226,"o":13.28,"t":"2026-10-08T19:00:00Z","v":154341,"vw":13.286161},{"c":13.26,"h":13.32,"l":13.26,"n":1291,"o":13.295,"t":"2026-10-08T19:15:00Z","v":137550,"vw":13.289525},{"c":13.235,"h":13.31,"l":13.22,"n":2658,"o":13.265,"t":"2026-10-08T19:30:00Z","v":502201,"vw":13.254979},{"c":13.29,"h":13.305,"l":13.2,"n":5643,"o":13.23,"t":"2026-10-08T19:45:00Z","v":1054588,"vw":13.262938},{"c":13.29,"h":13.29,"l":13.29,"n":25,"o":13.29,"t":"2026-10-08T20:00:00Z","v":919214,"vw":13.29},{"c":13.25,"h":13.28,"l":13.25,"n":2,"o":13.28,"t":"2026-10-08T20:15:00Z","v":1132,"vw":13.253498},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-08T20:30:00Z","v":200,"vw":13.2},{"c":13.29,"h":13.29,"l":13.29,"n":1,"o":13.29,"t":"2026-10-08T20:45:00Z","v":500,"vw":13.29},{"c":13.25,"h":13.29,"l":13.25,"n":5,"o":13.29,"t":"2026-10-08T21:00:00Z","v":72679,"vw":13.284286},{"c":13.23,"h":13.2761,"l":13.23,"n":2,"o":13.2761,"t":"2026-10-08T21:30:00Z","v":200,"vw":13.25305},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-08T21:45:00Z","v":100,"vw":13.2},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-08T22:15:00Z","v":1000,"vw":13.25},{"c":13.2069,"h":13.2069,"l":13.2,"n":2,"o":13.2,"t":"2026-10-08T22:30:00Z","v":739,"vw":13.202232},{"c":13.28,"h":13.28,"l":13.28,"n":1,"o":13.28,"t":"2026-10-08T22:45:00Z","v":500,"vw":13.28},{"c":13.2147,"h":13.2147,"l":13.2147,"n":1,"o":13.2147,"t":"2026-10-08T23:00:00Z","v":220,"vw":13.2147},{"c":13.24,"h":13.24,"l":13.2208,"n":3,"o":13.2208,"t":"2026-10-08T23:15:00Z","v":692,"vw":13.236884},{"c":13.21,"h":13.2889,"l":13.21,"n":3,"o":13.2889,"t":"2026-10-08T23:30:00Z","v":5000,"vw":13.273},{"c":13.27,"h":13.44,"l":13.19,"n":37,"o":13.44,"t":"2026-10-09T08:00:00Z","v":3150,"vw":13.277663},{"c":13.25,"h":13.25,"l":13.25,"n":14,"o":13.25,"t":"2026-10-09T08:15:00Z","v":300,"vw":13.25},{"c":13.22,"h":13.22,"l":13.22,"n":3,"o":13.22,"t":"2026-10-09T08:30:00Z","v":762,"vw":13.22},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-09T09:00:00Z","v":100,"vw":13.21},{"c":13.17,"h":13.17,"l":13.16,"n":13,"o":13.17,"t":"2026-10-09T09:15:00Z","v":2219,"vw":13.168099},{"c":13.19,"h":13.2,"l":13.19,"n":14,"o":13.2,"t":"2026-10-09T09:45:00Z","v":1765,"vw":13.196398},{"c":13.171,"h":13.171,"l":13.171,"n":1,"o":13.171,"t":"2026-10-09T10:00:00Z","v":400,"vw":13.171},{"c":13.2,"h":13.2,"l":13.1775,"n":4,"o":13.1775,"t":"2026-10-09T11:00:00Z","v":1400,"vw":13.198393},{"c":13.1805,"h":13.19,"l":13.17,"n":5,"o":13.17,"t":"2026-10-09T11:15:00Z","v":3050,"vw":13.181803},{"c":13.16,"h":13.2,"l":13.15,"n":28,"o":13.1816,"t":"2026-10-09T11:30:00Z","v":9241,"vw":13.173871},{"c":13.17,"h":13.17,"l":13.17,"n":4,"o":13.17,"t":"2026-10-09T11:45:00Z","v":1409,"vw":13.17},{"c":13.16,"h":13.172,"l":13.15,"n":7,"o":13.15,"t":"2026-10-09T12:00:00Z","v":1738,"vw":13.159273},{"c":13.1766,"h":13.19,"l":13.1766,"n":4,"o":13.19,"t":"2026-10-09T12:15:00Z","v":800,"vw":13.185825},{"c":13.25,"h":13.25,"l":13.194,"n":9,"o":13.194,"t":"2026-10-09T12:30:00Z","v":5502,"vw":13.2431},{"c":13.26,"h":13.26,"l":13.2,"n":31,"o":13.24,"t":"2026-10-09T12:45:00Z","v":5237,"vw":13.219895},{"c":13.26,"h":13.26,"l":13.2523,"n":8,"o":13.2523,"t":"2026-10-09T13:00:00Z","v":533,"vw":13.257433},{"c":13.16,"h":13.302,"l":13.16,"n":10,"o":13.27,"t":"2026-10-09T13:15:00Z","v":1776,"vw":13.212612},{"c":13.35,"h":13.388,"l":13.05,"n":2220,"o":13.235,"t":"2026-10-09T13:30:00Z","v":520257,"vw":13.169217},{"c":13.32,"h":13.365,"l":13.27,"n":1036,"o":13.35,"t":"2026-10-09T13:45:00Z","v":201428,"vw":13.318768},{"c":13.345,"h":13.345,"l":13.265,"n":2128,"o":13.3201,"t":"2026-10-09T14:00:00Z","v":227658,"vw":13.303827},{"c":13.355,"h":13.365,"l":13.31,"n":1442,"o":13.35,"t":"2026-10-09T14:15:00Z","v":160621,"vw":13.342993},{"c":13.345,"h":13.45,"l":13.345,"n":1075,"o":13.355,"t":"2026-10-09T14:30:00Z","v":192129,"vw":13.39806},{"c":13.3354,"h":13.375,"l":13.32,"n":980,"o":13.345,"t":"2026-10-09T14:45:00Z","v":108430,"vw":13.349143},{"c":13.33,"h":13.335,"l":13.272,"n":1664,"o":13.335,"t":"2026-10-09T15:00:00Z","v":230907,"vw":13.300503},{"c":13.275,"h":13.33,"l":13.245,"n":1130,"o":13.32,"t":"2026-10-09T15:15:00Z","v":162041,"vw":13.278581},{"c":13.2301,"h":13.315,"l":13.22,"n":1342,"o":13.275,"t":"2026-10-09T15:30:00Z","v":187471,"vw":13.251595},{"c":13.175,"h":13.24,"l":13.155,"n":2370,"o":13.23,"t":"2026-10-09T15:45:00Z","v":367419,"vw":13.205354},{"c":13.17,"h":13.175,"l":13.115,"n":935,"o":13.175,"t":"2026-10-09T16:00:00Z","v":101583,"vw":13.140003},{"c":13.135,"h":13.17,"l":13.13,"n":635,"o":13.165,"t":"2026-10-09T16:15:00Z","v":77558,"vw":13.148275},{"c":13.13,"h":13.158,"l":13.125,"n":790,"o":13.14,"t":"2026-10-09T16:30:00Z","v":111073,"vw":13.142729},{"c":13.215,"h":13.225,"l":13.11,"n":2448,"o":13.12,"t":"2026-10-09T16:45:00Z","v":463703,"vw":13.188074},{"c":13.21,"h":13.24,"l":13.19,"n":1051,"o":13.21,"t":"2026-10-09T17:00:00Z","v":129126,"vw":13.216434},{"c":13.215,"h":13.235,"l":13.195,"n":694,"o":13.215,"t":"2026-10-09T17:15:00Z","v":51968,"vw":13.215162},{"c":13.205,"h":13.22,"l":13.175,"n":960,"o":13.215,"t":"2026-10-09T17:30:00Z","v":90758,"vw":13.194844},{"c":13.255,"h":13.26,"l":13.1726,"n":1195,"o":13.2,"t":"2026-10-09T17:45:00Z","v":118009,"vw":13.210586},{"c":13.235,"h":13.255,"l":13.205,"n":792,"o":13.255,"t":"2026-10-09T18:00:00Z","v":69202,"vw":13.230352},{"c":13.215,"h":13.28,"l":13.21,"n":1159,"o":13.235,"t":"2026-10-09T18:15:00Z","v":352480,"vw":13.24618},{"c":13.175,"h":13.2195,"l":13.16,"n":871,"o":13.21,"t":"2026-10-09T18:30:00Z","v":72119,"vw":13.188714},{"c":13.185,"h":13.2,"l":13.105,"n":2255,"o":13.175,"t":"2026-10-09T18:45:00Z","v":285662,"vw":13.152092},{"c":13.175,"h":13.2,"l":13.155,"n":958,"o":13.185,"t":"2026-10-09T19:00:00Z","v":83490,"vw":13.17636},{"c":13.205,"h":13.2099,"l":13.17,"n":1224,"o":13.175,"t":"2026-10-09T19:15:00Z","v":151133,"vw":13.185463},{"c":13.165,"h":13.22,"l":13.165,"n":2247,"o":13.21,"t":"2026-10-09T19:30:00Z","v":297017,"vw":13.189268},{"c":13.15,"h":13.195,"l":13.14,"n":5202,"o":13.165,"t":"2026-10-09T19:45:00Z","v":855161,"vw":13.170729},{"c":13.16,"h":13.16,"l":13.16,"n":30,"o":13.16,"t":"2026-10-09T20:00:00Z","v":647852,"vw":13.16},{"c":13.1601,"h":13.2219,"l":13.1601,"n":2,"o":13.2219,"t":"2026-10-09T20:30:00Z","v":200,"vw":13.191},{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-10-09T22:15:00Z","v":120,"vw":13.16},{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-10-09T23:00:00Z","v":425,"vw":13.16},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-09T23:30:00Z","v":100,"vw":13.21},{"c":13.18,"h":13.18,"l":13.18,"n":1,"o":13.18,"t":"2026-10-09T23:45:00Z","v":200,"vw":13.18},{"c":13.13,"h":13.16,"l":13.01,"n":49,"o":13.15,"t":"2026-10-12T08:00:00Z","v":5580,"vw":13.092704},{"c":13.2484,"h":13.26,"l":13.2,"n":25,"o":13.2,"t":"2026-10-12T09:30:00Z","v":9110,"vw":13.247099},{"c":13.35,"h":13.35,"l":13.24,"n":5,"o":13.24,"t":"2026-10-12T10:00:00Z","v":1114,"vw":13.277792},{"c":13.26,"h":13.26,"l":13.17,"n":3,"o":13.17,"t":"2026-10-12T10:15:00Z","v":596,"vw":13.214698},{"c":13.28,"h":13.28,"l":13.28,"n":4,"o":13.28,"t":"2026-10-12T11:00:00Z","v":713,"vw":13.28},{"c":13.29,"h":13.315,"l":13.29,"n":6,"o":13.315,"t":"2026-10-12T11:15:00Z","v":1613,"vw":13.305596},{"c":13.2977,"h":13.2977,"l":13.2977,"n":2,"o":13.2977,"t":"2026-10-12T11:30:00Z","v":101,"vw":13.2977},{"c":13.315,"h":13.315,"l":13.315,"n":1,"o":13.315,"t":"2026-10-12T11:45:00Z","v":500,"vw":13.315},{"c":13.32,"h":13.35,"l":13.32,"n":11,"o":13.34,"t":"2026-10-12T12:00:00Z","v":3102,"vw":13.343806},{"c":13.34,"h":13.34,"l":13.29,"n":3,"o":13.29,"t":"2026-10-12T12:15:00Z","v":2300,"vw":13.311739},{"c":13.39,"h":13.39,"l":13.34,"n":7,"o":13.34,"t":"2026-10-12T12:30:00Z","v":20750,"vw":13.374072},{"c":13.38,"h":13.38,"l":13.38,"n":3,"o":13.38,"t":"2026-10-12T12:45:00Z","v":459,"vw":13.38},{"c":13.4,"h":13.45,"l":13.37,"n":20,"o":13.4,"t":"2026-10-12T13:00:00Z","v":9710,"vw":13.40706},{"c":13.43,"h":13.44,"l":13.37,"n":10,"o":13.4,"t":"2026-10-12T13:15:00Z","v":7871,"vw":13.405226},{"c":13.245,"h":13.42,"l":13.21,"n":2472,"o":13.37,"t":"2026-10-12T13:30:00Z","v":561451,"vw":13.293622},{"c":13.195,"h":13.2799,"l":13.19,"n":1963,"o":13.245,"t":"2026-10-12T13:45:00Z","v":277831,"vw":13.22622},{"c":13.165,"h":13.255,"l":13.12,"n":2142,"o":13.19,"t":"2026-10-12T14:00:00Z","v":266096,"vw":13.175322},{"c":13.11,"h":13.1775,"l":13.105,"n":1619,"o":13.1699,"t":"2026-10-12T14:15:00Z","v":192500,"vw":13.138492},{"c":13.135,"h":13.15,"l":13.1,"n":1859,"o":13.1182,"t":"2026-10-12T14:30:00Z","v":334624,"vw":13.119722},{"c":13.195,"h":13.24,"l":13.11,"n":1931,"o":13.13,"t":"2026-10-12T14:45:00Z","v":247361,"vw":13.179172},{"c":13.215,"h":13.255,"l":13.19,"n":1404,"o":13.195,"t":"2026-10-12T15:00:00Z","v":155007,"vw":13.221758},{"c":13.21,"h":13.225,"l":13.185,"n":1230,"o":13.215,"t":"2026-10-12T15:15:00Z","v":101277,"vw":13.211055},{"c":13.155,"h":13.205,"l":13.155,"n":924,"o":13.205,"t":"2026-10-12T15:30:00Z","v":74618,"vw":13.186053},{"c":13.175,"h":13.195,"l":13.115,"n":1374,"o":13.155,"t":"2026-10-12T15:45:00Z","v":117118,"vw":13.159164},{"c":13.165,"h":13.2,"l":13.155,"n":1590,"o":13.175,"t":"2026-10-12T16:00:00Z","v":215912,"vw":13.174695},{"c":13.2132,"h":13.25,"l":13.165,"n":1063,"o":13.165,"t":"2026-10-12T16:15:00Z","v":121630,"vw":13.199861},{"c":13.2294,"h":13.24,"l":13.205,"n":883,"o":13.215,"t":"2026-10-12T16:30:00Z","v":64011,"vw":13.223235},{"c":13.18,"h":13.235,"l":13.175,"n":1087,"o":13.225,"t":"2026-10-12T16:45:00Z","v":114383,"vw":13.199608},{"c":13.24,"h":13.255,"l":13.18,"n":927,"o":13.18,"t":"2026-10-12T17:00:00Z","v":106984,"vw":13.225671},{"c":13.215,"h":13.245,"l":13.205,"n":1160,"o":13.24,"t":"2026-10-12T17:15:00Z","v":114888,"vw":13.226656},{"c":13.225,"h":13.27,"l":13.21,"n":1613,"o":13.2101,"t":"2026-10-12T17:30:00Z","v":352639,"vw":13.247267},{"c":13.225,"h":13.245,"l":13.205,"n":1412,"o":13.22,"t":"2026-10-12T17:45:00Z","v":124113,"vw":13.222767},{"c":13.185,"h":13.27,"l":13.175,"n":2396,"o":13.225,"t":"2026-10-12T18:00:00Z","v":743136,"vw":13.221767},{"c":13.175,"h":13.21,"l":13.16,"n":2177,"o":13.19,"t":"2026-10-12T18:15:00Z","v":338248,"vw":13.183881},{"c":13.175,"h":13.185,"l":13.17,"n":1117,"o":13.175,"t":"2026-10-12T18:30:00Z","v":79049,"vw":13.176172},{"c":13.185,"h":13.2,"l":13.17,"n":1446,"o":13.175,"t":"2026-10-12T18:45:00Z","v":137612,"vw":13.183026},{"c":13.195,"h":13.2,"l":13.1701,"n":1282,"o":13.18,"t":"2026-10-12T19:00:00Z","v":105586,"vw":13.187442},{"c":13.195,"h":13.22,"l":13.15,"n":1921,"o":13.19,"t":"2026-10-12T19:15:00Z","v":263884,"vw":13.183746},{"c":13.18,"h":13.245,"l":13.17,"n":2196,"o":13.2,"t":"2026-10-12T19:30:00Z","v":261758,"vw":13.202878},{"c":13.125,"h":13.18,"l":13.12,"n":4550,"o":13.175,"t":"2026-10-12T19:45:00Z","v":945147,"vw":13.148804},{"c":13.1566,"h":13.1566,"l":13.13,"n":46,"o":13.13,"t":"2026-10-12T20:00:00Z","v":743543,"vw":13.13002},{"c":13.13,"h":13.13,"l":13.13,"n":1,"o":13.13,"t":"2026-10-12T20:15:00Z","v":9162,"vw":13.13},{"c":13.1346,"h":13.15,"l":13.1346,"n":4,"o":13.15,"t":"2026-10-12T20:45:00Z","v":1600,"vw":13.139125},{"c":13.15,"h":13.15,"l":13.15,"n":4,"o":13.15,"t":"2026-10-12T21:00:00Z","v":2312,"vw":13.15},{"c":13.1596,"h":13.1596,"l":13.1596,"n":1,"o":13.1596,"t":"2026-10-12T21:15:00Z","v":100,"vw":13.1596},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-12T21:30:00Z","v":100,"vw":13.15},{"c":13.1501,"h":13.1501,"l":13.1501,"n":1,"o":13.1501,"t":"2026-10-12T22:15:00Z","v":656,"vw":13.1501},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-12T22:45:00Z","v":100,"vw":13.15},{"c":13.1515,"h":13.1515,"l":13.1515,"n":1,"o":13.1515,"t":"2026-10-12T23:00:00Z","v":200,"vw":13.1515},{"c":13.1401,"h":13.15,"l":13.14,"n":7,"o":13.15,"t":"2026-10-12T23:15:00Z","v":1051,"vw":13.142051},{"c":13.16,"h":13.16,"l":13.15,"n":3,"o":13.15,"t":"2026-10-12T23:30:00Z","v":450,"vw":13.152222},{"c":13.15,"h":13.1585,"l":13.15,"n":2,"o":13.1585,"t":"2026-10-12T23:45:00Z","v":1450,"vw":13.155862},{"c":13.11,"h":13.2,"l":13.09,"n":30,"o":13.1797,"t":"2026-10-13T08:00:00Z","v":9211,"vw":13.120616},{"c":13.14,"h":13.18,"l":13.14,"n":28,"o":13.18,"t":"2026-10-13T08:15:00Z","v":1388,"vw":13.158539},{"c":13.11,"h":13.13,"l":13.11,"n":10,"o":13.1143,"t":"2026-10-13T10:15:00Z","v":2383,"vw":13.11508},{"c":13.13,"h":13.14,"l":13.13,"n":4,"o":13.14,"t":"2026-10-13T10:30:00Z","v":441,"vw":13.136667},{"c":13.2,"h":13.2,"l":13.15,"n":17,"o":13.15,"t":"2026-10-13T10:45:00Z","v":1556,"vw":13.176087},{"c":13.16,"h":13.16,"l":13.16,"n":6,"o":13.16,"t":"2026-10-13T11:00:00Z","v":868,"vw":13.16},{"c":13.3,"h":13.3,"l":13.3,"n":4,"o":13.3,"t":"2026-10-13T11:15:00Z","v":1670,"vw":13.3},{"c":13.11,"h":13.18,"l":13.11,"n":4,"o":13.18,"t":"2026-10-13T12:15:00Z","v":398,"vw":13.149066},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-13T12:30:00Z","v":500,"vw":13.15},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-13T12:45:00Z","v":100,"vw":13.15},{"c":13.225,"h":13.25,"l":13.225,"n":3,"o":13.25,"t":"2026-10-13T13:00:00Z","v":1220,"vw":13.23959},{"c":13.13,"h":13.25,"l":13.11,"n":76,"o":13.25,"t":"2026-10-13T13:15:00Z","v":20677,"vw":13.190226},{"c":13.4518,"h":13.49,"l":13.0868,"n":4244,"o":13.15,"t":"2026-10-13T13:30:00Z","v":732120,"vw":13.314995},{"c":13.565,"h":13.646,"l":13.415,"n":3849,"o":13.455,"t":"2026-10-13T13:45:00Z","v":665781,"vw":13.559653},{"c":13.54,"h":13.575,"l":13.43,"n":3397,"o":13.565,"t":"2026-10-13T14:00:00Z","v":578421,"vw":13.500557},{"c":13.67,"h":13.695,"l":13.525,"n":2183,"o":13.545,"t":"2026-10-13T14:15:00Z","v":293272,"vw":13.610755},{"c":13.635,"h":13.685,"l":13.595,"n":3500,"o":13.6619,"t":"2026-10-13T14:30:00Z","v":504060,"vw":13.648938},{"c":13.63,"h":13.685,"l":13.615,"n":2011,"o":13.6399,"t":"2026-10-13T14:45:00Z","v":256546,"vw":13.6553},{"c":13.655,"h":13.6658,"l":13.62,"n":1588,"o":13.625,"t":"2026-10-13T15:00:00Z","v":188708,"vw":13.646667},{"c":13.69,"h":13.725,"l":13.64,"n":1695,"o":13.6539,"t":"2026-10-13T15:15:00Z","v":186207,"vw":13.678498},{"c":13.765,"h":13.7652,"l":13.6733,"n":2540,"o":13.695,"t":"2026-10-13T15:30:00Z","v":484829,"vw":13.718346},{"c":13.8122,"h":13.855,"l":13.75,"n":3281,"o":13.765,"t":"2026-10-13T15:45:00Z","v":602754,"vw":13.813712},{"c":13.815,"h":13.885,"l":13.77,"n":3972,"o":13.816,"t":"2026-10-13T16:00:00Z","v":877113,"vw":13.815},{"c":13.775,"h":13.845,"l":13.73,"n":2445,"o":13.815,"t":"2026-10-13T16:15:00Z","v":438849,"vw":13.784768},{"c":13.7613,"h":13.775,"l":13.745,"n":1059,"o":13.775,"t":"2026-10-13T16:30:00Z","v":141382,"vw":13.75795},{"c":13.8,"h":13.8,"l":13.75,"n":1135,"o":13.76,"t":"2026-10-13T16:45:00Z","v":149227,"vw":13.773383},{"c":13.7317,"h":13.805,"l":13.725,"n":1371,"o":13.795,"t":"2026-10-13T17:00:00Z","v":339739,"vw":13.75513},{"c":13.725,"h":13.77,"l":13.7101,"n":983,"o":13.735,"t":"2026-10-13T17:15:00Z","v":143309,"vw":13.746184},{"c":13.695,"h":13.725,"l":13.675,"n":2083,"o":13.72,"t":"2026-10-13T17:30:00Z","v":511265,"vw":13.696874},{"c":13.76,"h":13.76,"l":13.695,"n":1550,"o":13.695,"t":"2026-10-13T17:45:00Z","v":216614,"vw":13.736749},{"c":13.76,"h":13.79,"l":13.74,"n":1869,"o":13.7601,"t":"2026-10-13T18:00:00Z","v":245939,"vw":13.763293},{"c":13.765,"h":13.805,"l":13.75,"n":1972,"o":13.76,"t":"2026-10-13T18:15:00Z","v":279467,"vw":13.780484},{"c":13.765,"h":13.77,"l":13.75,"n":1346,"o":13.765,"t":"2026-10-13T18:30:00Z","v":184938,"vw":13.76054},{"c":13.785,"h":13.795,"l":13.76,"n":1348,"o":13.765,"t":"2026-10-13T18:45:00Z","v":122867,"vw":13.7805},{"c":13.785,"h":13.805,"l":13.78,"n":1582,"o":13.785,"t":"2026-10-13T19:00:00Z","v":180266,"vw":13.794284},{"c":13.83,"h":13.865,"l":13.78,"n":2837,"o":13.79,"t":"2026-10-13T19:15:00Z","v":549853,"vw":13.825942},{"c":13.845,"h":13.88,"l":13.82,"n":2919,"o":13.835,"t":"2026-10-13T19:30:00Z","v":629733,"vw":13.848744},{"c":13.84,"h":13.875,"l":13.825,"n":6598,"o":13.845,"t":"2026-10-13T19:45:00Z","v":1241053,"vw":13.854332},{"c":13.77,"h":13.84,"l":13.7113,"n":37,"o":13.84,"t":"2026-10-13T20:00:00Z","v":855873,"vw":13.839458},{"c":13.72,"h":13.8,"l":13.72,"n":5,"o":13.8,"t":"2026-10-13T20:15:00Z","v":1274,"vw":13.788075},{"c":13.78,"h":13.78,"l":13.78,"n":5,"o":13.78,"t":"2026-10-13T20:30:00Z","v":884,"vw":13.78},{"c":13.78,"h":13.78,"l":13.78,"n":3,"o":13.78,"t":"2026-10-13T20:45:00Z","v":105,"vw":13.78},{"c":13.83,"h":13.84,"l":13.83,"n":4,"o":13.84,"t":"2026-10-13T21:00:00Z","v":653,"vw":13.831637},{"c":13.82,"h":13.82,"l":13.82,"n":3,"o":13.82,"t":"2026-10-13T21:30:00Z","v":127,"vw":13.82},{"c":13.8045,"h":13.81,"l":13.804,"n":4,"o":13.81,"t":"2026-10-13T21:45:00Z","v":1800,"vw":13.807028},{"c":13.79,"h":13.79,"l":13.76,"n":7,"o":13.79,"t":"2026-10-13T22:00:00Z","v":7300,"vw":13.788314},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-13T22:15:00Z","v":100,"vw":13.75},{"c":13.79,"h":13.7902,"l":13.79,"n":2,"o":13.7902,"t":"2026-10-13T22:30:00Z","v":500,"vw":13.79012},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-13T22:45:00Z","v":200,"vw":13.8},{"c":13.73,"h":13.73,"l":13.73,"n":1,"o":13.73,"t":"2026-10-13T23:00:00Z","v":1000,"vw":13.73},{"c":13.82,"h":13.82,"l":13.82,"n":1,"o":13.82,"t":"2026-10-13T23:45:00Z","v":1000,"vw":13.82},{"c":13.84,"h":13.84,"l":13.78,"n":28,"o":13.83,"t":"2026-10-14T08:00:00Z","v":7939,"vw":13.811299},{"c":13.805,"h":13.82,"l":13.78,"n":7,"o":13.82,"t":"2026-10-14T08:15:00Z","v":1940,"vw":13.801243},{"c":13.805,"h":13.81,"l":13.805,"n":3,"o":13.805,"t":"2026-10-14T08:30:00Z","v":500,"vw":13.806},{"c":13.82,"h":13.84,"l":13.82,"n":2,"o":13.84,"t":"2026-10-14T08:45:00Z","v":300,"vw":13.833333},{"c":13.86,"h":13.86,"l":13.83,"n":22,"o":13.83,"t":"2026-10-14T09:00:00Z","v":3982,"vw":13.849873},{"c":13.84,"h":13.88,"l":13.84,"n":8,"o":13.88,"t":"2026-10-14T09:15:00Z","v":694,"vw":13.854364},{"c":13.81,"h":13.81,"l":13.81,"n":2,"o":13.81,"t":"2026-10-14T09:30:00Z","v":244,"vw":13.81},{"c":13.87,"h":13.87,"l":13.87,"n":3,"o":13.87,"t":"2026-10-14T09:45:00Z","v":1000,"vw":13.87},{"c":13.89,"h":13.89,"l":13.87,"n":14,"o":13.87,"t":"2026-10-14T10:00:00Z","v":1645,"vw":13.878709},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-14T10:45:00Z","v":195,"vw":13.95},{"c":13.95,"h":13.95,"l":13.9,"n":17,"o":13.9,"t":"2026-10-14T11:00:00Z","v":1482,"vw":13.925808},{"c":13.95,"h":13.96,"l":13.95,"n":9,"o":13.96,"t":"2026-10-14T11:15:00Z","v":1420,"vw":13.951495},{"c":13.95,"h":13.98,"l":13.88,"n":5,"o":13.98,"t":"2026-10-14T11:30:00Z","v":1680,"vw":13.942994},{"c":13.95,"h":13.95,"l":13.9465,"n":3,"o":13.9465,"t":"2026-10-14T11:45:00Z","v":517,"vw":13.948869},{"c":13.9384,"h":13.94,"l":13.9384,"n":9,"o":13.9392,"t":"2026-10-14T12:00:00Z","v":2710,"vw":13.939261},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-14T12:15:00Z","v":500,"vw":13.9},{"c":13.94,"h":13.95,"l":13.92,"n":17,"o":13.9402,"t":"2026-10-14T12:30:00Z","v":2257,"vw":13.93255},{"c":13.97,"h":13.98,"l":13.95,"n":30,"o":13.96,"t":"2026-10-14T12:45:00Z","v":6498,"vw":13.956905},{"c":13.89,"h":13.98,"l":13.89,"n":34,"o":13.97,"t":"2026-10-14T13:00:00Z","v":21611,"vw":13.952662},{"c":13.85,"h":13.95,"l":13.85,"n":13,"o":13.92,"t":"2026-10-14T13:15:00Z","v":3911,"vw":13.893251},{"c":13.585,"h":13.86,"l":13.55,"n":2115,"o":13.86,"t":"2026-10-14T13:30:00Z","v":504457,"vw":13.700924},{"c":13.5809,"h":13.675,"l":13.5809,"n":1937,"o":13.5878,"t":"2026-10-14T13:45:00Z","v":263605,"vw":13.638219},{"c":13.605,"h":13.655,"l":13.52,"n":2870,"o":13.59,"t":"2026-10-14T14:00:00Z","v":545849,"vw":13.593131},{"c":13.535,"h":13.615,"l":13.53,"n":3380,"o":13.61,"t":"2026-10-14T14:15:00Z","v":689898,"vw":13.582835},{"c":13.4499,"h":13.54,"l":13.44,"n":1577,"o":13.535,"t":"2026-10-14T14:30:00Z","v":247249,"vw":13.49538},{"c":13.49,"h":13.55,"l":13.445,"n":1629,"o":13.45,"t":"2026-10-14T14:45:00Z","v":409151,"vw":13.510915},{"c":13.505,"h":13.525,"l":13.47,"n":1454,"o":13.495,"t":"2026-10-14T15:00:00Z","v":205250,"vw":13.496493},{"c":13.46,"h":13.515,"l":13.45,"n":1365,"o":13.505,"t":"2026-10-14T15:15:00Z","v":175528,"vw":13.479545},{"c":13.42,"h":13.47,"l":13.42,"n":1250,"o":13.46,"t":"2026-10-14T15:30:00Z","v":163701,"vw":13.446195},{"c":13.445,"h":13.45,"l":13.41,"n":969,"o":13.425,"t":"2026-10-14T15:45:00Z","v":158825,"vw":13.427388},{"c":13.37,"h":13.46,"l":13.3501,"n":1269,"o":13.45,"t":"2026-10-14T16:00:00Z","v":232862,"vw":13.402587},{"c":13.31,"h":13.37,"l":13.29,"n":2459,"o":13.365,"t":"2026-10-14T16:15:00Z","v":773011,"vw":13.320388},{"c":13.315,"h":13.3574,"l":13.305,"n":1312,"o":13.305,"t":"2026-10-14T16:30:00Z","v":222454,"vw":13.334165},{"c":13.305,"h":13.335,"l":13.29,"n":1182,"o":13.315,"t":"2026-10-14T16:45:00Z","v":197618,"vw":13.312419},{"c":13.325,"h":13.325,"l":13.24,"n":1604,"o":13.3,"t":"2026-10-14T17:00:00Z","v":314214,"vw":13.281824},{"c":13.37,"h":13.39,"l":13.32,"n":1297,"o":13.3299,"t":"2026-10-14T17:15:00Z","v":256121,"vw":13.355194},{"c":13.385,"h":13.395,"l":13.34,"n":1531,"o":13.38,"t":"2026-10-14T17:30:00Z","v":328542,"vw":13.366729},{"c":13.385,"h":13.405,"l":13.34,"n":1194,"o":13.385,"t":"2026-10-14T17:45:00Z","v":138070,"vw":13.377856},{"c":13.385,"h":13.405,"l":13.36,"n":1239,"o":13.385,"t":"2026-10-14T18:00:00Z","v":144741,"vw":13.380297},{"c":13.325,"h":13.39,"l":13.295,"n":1321,"o":13.39,"t":"2026-10-14T18:15:00Z","v":272934,"vw":13.328624},{"c":13.325,"h":13.34,"l":13.305,"n":1246,"o":13.33,"t":"2026-10-14T18:30:00Z","v":181477,"vw":13.324214},{"c":13.28,"h":13.325,"l":13.27,"n":1482,"o":13.32,"t":"2026-10-14T18:45:00Z","v":246179,"vw":13.291788},{"c":13.27,"h":13.28,"l":13.25,"n":1160,"o":13.27,"t":"2026-10-14T19:00:00Z","v":180311,"vw":13.264953},{"c":13.165,"h":13.27,"l":13.16,"n":1687,"o":13.2665,"t":"2026-10-14T19:15:00Z","v":262434,"vw":13.226263},{"c":13.285,"h":13.285,"l":13.15,"n":2830,"o":13.165,"t":"2026-10-14T19:30:00Z","v":710081,"vw":13.226992},{"c":13.28,"h":13.29,"l":13.23,"n":5995,"o":13.285,"t":"2026-10-14T19:45:00Z","v":1205296,"vw":13.260736},{"c":13.3599,"h":13.3599,"l":13.27,"n":42,"o":13.27,"t":"2026-10-14T20:00:00Z","v":784995,"vw":13.270013},{"c":13.3,"h":13.3,"l":13.3,"n":29,"o":13.3,"t":"2026-10-14T20:15:00Z","v":3711,"vw":13.3},{"c":13.4145,"h":13.49,"l":13.33,"n":107,"o":13.37,"t":"2026-10-14T20:45:00Z","v":55285,"vw":13.40653},{"c":13.382,"h":13.3997,"l":13.35,"n":18,"o":13.37,"t":"2026-10-14T21:00:00Z","v":4091,"vw":13.376093},{"c":13.36,"h":13.39,"l":13.36,"n":4,"o":13.38,"t":"2026-10-14T21:15:00Z","v":1878,"vw":13.364213},{"c":13.3601,"h":13.3601,"l":13.36,"n":2,"o":13.36,"t":"2026-10-14T21:30:00Z","v":1000,"vw":13.36005},{"c":13.29,"h":13.3601,"l":13.29,"n":30,"o":13.36,"t":"2026-10-14T21:45:00Z","v":45217,"vw":13.308121},{"c":13.27,"h":13.27,"l":13.27,"n":1,"o":13.27,"t":"2026-10-14T22:00:00Z","v":600,"vw":13.27},{"c":13.334,"h":13.334,"l":13.334,"n":1,"o":13.334,"t":"2026-10-14T22:15:00Z","v":1000,"vw":13.334},{"c":13.2824,"h":13.3,"l":13.2824,"n":7,"o":13.3,"t":"2026-10-14T22:30:00Z","v":1906,"vw":13.283429},{"c":13.3,"h":13.3,"l":13.3,"n":3,"o":13.3,"t":"2026-10-14T22:45:00Z","v":15900,"vw":13.3},{"c":13.2975,"h":13.2994,"l":13.29,"n":4,"o":13.2994,"t":"2026-10-14T23:00:00Z","v":2100,"vw":13.298047},{"c":13.28,"h":13.3,"l":13.28,"n":5,"o":13.3,"t":"2026-10-14T23:15:00Z","v":2124,"vw":13.295267},{"c":13.26,"h":13.2908,"l":13.26,"n":10,"o":13.2908,"t":"2026-10-14T23:30:00Z","v":44331,"vw":13.262193},{"c":13.2001,"h":13.26,"l":13.2001,"n":30,"o":13.26,"t":"2026-10-14T23:45:00Z","v":117556,"vw":13.231815},{"c":13.32,"h":13.3475,"l":13.23,"n":41,"o":13.23,"t":"2026-10-15T08:00:00Z","v":6783,"vw":13.295645},{"c":13.38,"h":13.39,"l":13.38,"n":4,"o":13.39,"t":"2026-10-15T08:15:00Z","v":626,"vw":13.387953},{"c":13.4,"h":13.4,"l":13.4,"n":3,"o":13.4,"t":"2026-10-15T08:45:00Z","v":645,"vw":13.4},{"c":13.5,"h":13.5,"l":13.4,"n":13,"o":13.4,"t":"2026-10-15T09:00:00Z","v":6145,"vw":13.474147},{"c":13.51,"h":13.51,"l":13.42,"n":11,"o":13.42,"t":"2026-10-15T09:15:00Z","v":2908,"vw":13.480189},{"c":13.51,"h":13.54,"l":13.47,"n":15,"o":13.5,"t":"2026-10-15T09:45:00Z","v":3683,"vw":13.486163},{"c":13.68,"h":13.68,"l":13.52,"n":48,"o":13.52,"t":"2026-10-15T10:00:00Z","v":15594,"vw":13.618392},{"c":13.73,"h":13.8,"l":13.7,"n":59,"o":13.74,"t":"2026-10-15T10:15:00Z","v":17875,"vw":13.75381},{"c":13.7639,"h":13.78,"l":13.7639,"n":2,"o":13.78,"t":"2026-10-15T10:30:00Z","v":350,"vw":13.7708},{"c":13.7,"h":13.7797,"l":13.65,"n":25,"o":13.7,"t":"2026-10-15T10:45:00Z","v":17541,"vw":13.728406},{"c":13.45,"h":13.74,"l":13.45,"n":69,"o":13.74,"t":"2026-10-15T11:00:00Z","v":18514,"vw":13.535961},{"c":13.47,"h":13.49,"l":13.42,"n":71,"o":13.44,"t":"2026-10-15T11:15:00Z","v":9444,"vw":13.460783},{"c":13.36,"h":13.46,"l":13.28,"n":65,"o":13.46,"t":"2026-10-15T11:30:00Z","v":31270,"vw":13.353542},{"c":13.28,"h":13.33,"l":13.25,"n":195,"o":13.31,"t":"2026-10-15T11:45:00Z","v":13858,"vw":13.295668},{"c":13.2,"h":13.265,"l":13.17,"n":47,"o":13.25,"t":"2026-10-15T12:00:00Z","v":68505,"vw":13.229802},{"c":12.75,"h":13.15,"l":12.62,"n":795,"o":13.15,"t":"2026-10-15T12:15:00Z","v":166657,"vw":12.857737},{"c":12.832,"h":12.91,"l":12.62,"n":406,"o":12.79,"t":"2026-10-15T12:30:00Z","v":67595,"vw":12.74411},{"c":12.83,"h":12.95,"l":12.8,"n":121,"o":12.832,"t":"2026-10-15T12:45:00Z","v":81271,"vw":12.844867},{"c":12.9792,"h":12.9954,"l":12.82,"n":138,"o":12.84,"t":"2026-10-15T13:00:00Z","v":20887,"vw":12.929643},{"c":12.92,"h":13.02,"l":12.86,"n":179,"o":12.9798,"t":"2026-10-15T13:15:00Z","v":34737,"vw":12.935213},{"c":12.385,"h":12.95,"l":12.34,"n":13777,"o":12.94,"t":"2026-10-15T13:30:00Z","v":3060852,"vw":12.581945},{"c":12.035,"h":12.395,"l":11.76,"n":18905,"o":12.39,"t":"2026-10-15T13:45:00Z","v":4321311,"vw":11.980169},{"c":12.17,"h":12.345,"l":11.985,"n":11470,"o":12.0342,"t":"2026-10-15T14:00:00Z","v":2521687,"vw":12.150277},{"c":12.11,"h":12.19,"l":12.035,"n":5295,"o":12.175,"t":"2026-10-15T14:15:00Z","v":1089911,"vw":12.109515},{"c":12.235,"h":12.235,"l":12.045,"n":7964,"o":12.12,"t":"2026-10-15T14:30:00Z","v":1950367,"vw":12.135881},{"c":12.245,"h":12.3,"l":12.19,"n":6237,"o":12.235,"t":"2026-10-15T14:45:00Z","v":1636514,"vw":12.240718},{"c":12.295,"h":12.32,"l":12.21,"n":5814,"o":12.25,"t":"2026-10-15T15:00:00Z","v":1884101,"vw":12.269188},{"c":12.44,"h":12.5,"l":12.29,"n":4955,"o":12.295,"t":"2026-10-15T15:15:00Z","v":1036738,"vw":12.419235},{"c":12.475,"h":12.565,"l":12.44,"n":3471,"o":12.445,"t":"2026-10-15T15:30:00Z","v":654155,"vw":12.501665},{"c":12.485,"h":12.505,"l":12.36,"n":3500,"o":12.47,"t":"2026-10-15T15:45:00Z","v":780302,"vw":12.432429},{"c":12.48,"h":12.5,"l":12.424,"n":2423,"o":12.485,"t":"2026-10-15T16:00:00Z","v":375039,"vw":12.457764},{"c":12.455,"h":12.48,"l":12.38,"n":2756,"o":12.4799,"t":"2026-10-15T16:15:00Z","v":511141,"vw":12.427141},{"c":12.44,"h":12.51,"l":12.4327,"n":2940,"o":12.455,"t":"2026-10-15T16:30:00Z","v":660490,"vw":12.46603},{"c":12.495,"h":12.515,"l":12.435,"n":1413,"o":12.435,"t":"2026-10-15T16:45:00Z","v":221137,"vw":12.488848},{"c":12.585,"h":12.63,"l":12.58,"n":612,"o":12.625,"t":"2026-10-15T18:00:00Z","v":148619,"vw":12.599852},{"c":12.435,"h":12.59,"l":12.37,"n":4965,"o":12.585,"t":"2026-10-15T18:15:00Z","v":1568495,"vw":12.431569},{"c":12.515,"h":12.53,"l":12.41,"n":2327,"o":12.435,"t":"2026-10-15T18:30:00Z","v":435564,"vw":12.456946},{"c":12.5,"h":12.515,"l":12.48,"n":1831,"o":12.515,"t":"2026-10-15T18:45:00Z","v":281041,"vw":12.497728},{"c":12.525,"h":12.54,"l":12.5,"n":2086,"o":12.5001,"t":"2026-10-15T19:00:00Z","v":252758,"vw":12.520198},{"c":12.56,"h":12.58,"l":12.5,"n":3195,"o":12.52,"t":"2026-10-15T19:15:00Z","v":681885,"vw":12.538274},{"c":12.475,"h":12.565,"l":12.45,"n":5628,"o":12.565,"t":"2026-10-15T19:30:00Z","v":1816521,"vw":12.50205},{"c":12.515,"h":12.54,"l":12.475,"n":9905,"o":12.475,"t":"2026-10-15T19:45:00Z","v":2137508,"vw":12.510482},{"c":12.4946,"h":12.5648,"l":12.46,"n":49,"o":12.5,"t":"2026-10-15T20:00:00Z","v":2311171,"vw":12.499929},{"c":12.5,"h":12.54,"l":12.45,"n":60,"o":12.4917,"t":"2026-10-15T20:15:00Z","v":8834,"vw":12.485802}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.12259099929938608,"strike":17.355459957963163,"iv":4.404794129068043,"gamma":0.06513516773256642,"theta":-0.2563724104911066,"vega":0.0011399672410581448,"rho":0.000030281874510370478,"breakevenPct":39.20744028276718},{"delta":0.15,"premium":0.13100065318639662,"strike":15.613363815365176,"iv":3.3262291877743433,"gamma":0.19060692447266717,"theta":-0.2320528330630919,"vega":0.0014926647784055769,"rho":0.000046558502107789005,"breakevenPct":25.39914673010474},{"delta":0.2,"premium":0.0961310061213925,"strike":13.986113618998317,"iv":1.7976306897828467,"gamma":0.4023709814635344,"theta":-0.14192030936253652,"vega":0.0018085646673186673,"rho":0.00006379343074948062,"breakevenPct":12.160860069131271},{"delta":0.25,"premium":0.08247798360157911,"strike":12.970088065593684,"iv":0.8580849073792893,"gamma":0.5541629213483146,"theta":-0.08716240510173094,"vega":0.0020358943212875798,"rho":0.00008071436612213376,"breakevenPct":3.9597786545650586},{"delta":0.3,"premium":0.10145763741269359,"strike":12.894169450349226,"iv":0.8245440631642879,"gamma":0.6137134831460673,"theta":-0.08681317947160644,"vega":0.0021269966595809293,"rho":0.00009715235753276332,"breakevenPct":3.5062768829501088},{"delta":0.35,"premium":0.12043729122380809,"strike":12.818250835104768,"iv":0.7910032189492864,"gamma":0.6732640449438202,"theta":-0.08646395384148194,"vega":0.002218098997874279,"rho":0.00011359034894339287,"breakevenPct":3.0527751113351584},{"delta":0.4,"premium":0.13941694503492258,"strike":12.742332219860309,"iv":0.7574623747342848,"gamma":0.7328146067415731,"theta":-0.08611472821135743,"vega":0.0023092013361676283,"rho":0.00013002834035402244,"breakevenPct":2.599273339720208},{"delta":0.45,"premium":0.15839659884603707,"strike":12.666413604615851,"iv":0.7239215305192833,"gamma":0.7923651685393259,"theta":-0.08576550258123292,"vega":0.002400303674460978,"rho":0.00014646633176465198,"breakevenPct":2.145771568105258},{"delta":0.5,"premium":0.17737625265715157,"strike":12.590494989371393,"iv":0.6903806863042817,"gamma":0.8519157303370788,"theta":-0.08541627695110841,"vega":0.0024914060127543274,"rho":0.00016290432317528152,"breakevenPct":1.6922697964903075},{"delta":0.55,"premium":0.19635590646826606,"strike":12.514576374126936,"iv":0.6568398420892803,"gamma":0.9114662921348315,"theta":-0.08506705132098391,"vega":0.002582508351047677,"rho":0.00017934231458591112,"breakevenPct":1.2387680248753572},{"delta":0.6,"premium":0.707887392324617,"strike":11.986982431995337,"iv":1.2616962149836475,"gamma":0.8305398406918795,"theta":-0.09827530543407773,"vega":0.002398250666469685,"rho":0.00018249660134753742,"breakevenPct":1.1108353721900712},{"delta":0.65,"premium":1.3364608976768664,"strike":11.352059699316296,"iv":2.018250936498064,"gamma":0.7162327128352943,"theta":-0.11470513889209473,"vega":0.002148560897248998,"rho":0.00018249436423217288,"breakevenPct":1.060265678458368},{"delta":0.7,"premium":1.9650344030291145,"strike":10.71713696663726,"iv":2.7748056580124785,"gamma":0.6019255849787095,"theta":-0.13113497235011168,"vega":0.0018988711280283118,"rho":0.00018249212711680834,"breakevenPct":1.0096959847266649},{"delta":0.75,"premium":2.593607908381364,"strike":10.082214233958219,"iv":3.5313603795268946,"gamma":0.4876184571221245,"theta":-0.1475648058081287,"vega":0.0016491813588076247,"rho":0.0001824898900014438,"breakevenPct":0.9591262909949617},{"delta":0.8,"premium":3.2221814137336136,"strike":9.447291501279178,"iv":4.287915101041311,"gamma":0.37331132926553945,"theta":-0.1639946392661457,"vega":0.0013994915895869378,"rho":0.00018248765288607927,"breakevenPct":0.9085565972632585},{"delta":0.85,"premium":3.8507549190858614,"strike":8.812368768600141,"iv":5.044469822555726,"gamma":0.2590042014089545,"theta":-0.18042447272416265,"vega":0.0011498018203662515,"rho":0.00018248541577071473,"breakevenPct":0.8579869035315555},{"delta":0.9,"premium":4.479328424438111,"strike":8.1774460359211,"iv":5.801024544070143,"gamma":0.1446970735523695,"theta":-0.19685430618217964,"vega":0.0009001120511455646,"rho":0.0001824831786553502,"breakevenPct":0.8074172097998523}],"put":[{"delta":0.1,"premium":0.14472149410631888,"strike":9.658355176810433,"iv":4.3330986229982225,"gamma":0.06599746037789424,"theta":-0.2499126066854595,"vega":0.0011388672190544966,"rho":-0.00003748170324186332,"breakevenPct":24.22675754891032},{"delta":0.15,"premium":0.06012735204303192,"strike":11.797452959139362,"iv":1.1877994723549137,"gamma":0.33148025908743867,"theta":-0.0903419765744751,"vega":0.0015130119402543196,"rho":-0.00005215103769641292,"breakevenPct":6.515717483343192},{"delta":0.2,"premium":0.06766930256274542,"strike":12.070677210250981,"iv":0.8819554484939928,"gamma":0.46634713148963053,"theta":-0.07619683007819499,"vega":0.0017207755294139093,"rho":-0.00006919011127905289,"breakevenPct":4.399637544895144},{"delta":0.25,"premium":0.0893610360787629,"strike":12.157444144315052,"iv":0.8598747192106474,"gamma":0.5294944371707885,"theta":-0.08096707460564143,"vega":0.0018984684296940407,"rho":-0.000086564322181309,"breakevenPct":3.881333065961359},{"delta":0.3,"premium":0.1110527695947804,"strike":12.244211078379122,"iv":0.8377939899273021,"gamma":0.5926417428519464,"theta":-0.08573731913308788,"vega":0.002076161329974172,"rho":-0.00010393853308356512,"breakevenPct":3.363028587027574},{"delta":0.35,"premium":0.13274450311079788,"strike":12.330978012443191,"iv":0.8157132606439568,"gamma":0.6557890485331043,"theta":-0.09050756366053432,"vega":0.0022538542302543035,"rho":-0.00012131274398582123,"breakevenPct":2.844724108093789},{"delta":0.4,"premium":0.15443623662681538,"strike":12.417744946507261,"iv":0.7936325313606114,"gamma":0.7189363542142623,"theta":-0.09527780818798076,"vega":0.0024315471305344353,"rho":-0.00013868695488807736,"breakevenPct":2.326419629160003},{"delta":0.45,"premium":0.17841865357643757,"strike":12.504558204768584,"iv":0.774988218793829,"gamma":0.7761589761570828,"theta":-0.09988934081346423,"vega":0.002596353436185133,"rho":-0.00015613078413604986,"breakevenPct":1.8259907992406088},{"delta":0.5,"premium":0.2441619915848527,"strike":12.592215988779804,"iv":0.8189924263674615,"gamma":0.7253700561009818,"theta":-0.10160743338008416,"vega":0.002526227208976157,"rho":-0.00017484380937900554,"breakevenPct":1.6514488013528072},{"delta":0.55,"premium":0.3099053295932679,"strike":12.679873772791025,"iv":0.862996633941094,"gamma":0.6745811360448808,"theta":-0.10332552594670406,"vega":0.0024561009817671807,"rho":-0.00019355683462196123,"breakevenPct":1.4769068034650055},{"delta":0.6,"premium":0.375648667601683,"strike":12.767531556802243,"iv":0.9070008415147265,"gamma":0.6237922159887799,"theta":-0.10504361851332399,"vega":0.002385974754558205,"rho":-0.00021226985986491688,"breakevenPct":1.302364805577204},{"delta":0.65,"premium":0.44139200561009817,"strike":12.855189340813464,"iv":0.951005049088359,"gamma":0.5730032959326788,"theta":-0.1067617110799439,"vega":0.0023158485273492286,"rho":-0.0002309828851078726,"breakevenPct":1.1278228076894021},{"delta":0.7,"premium":0.5071353436185133,"strike":12.942847124824684,"iv":0.9950092566619916,"gamma":0.5222143758765779,"theta":-0.10847980364656382,"vega":0.002245722300140253,"rho":-0.0002496959103508282,"breakevenPct":0.9532808098016008},{"delta":0.75,"premium":0.6727080394922424,"strike":13.122708039492242,"iv":1.1520771509167842,"gamma":0.4359428772919606,"theta":-0.11696248236953455,"vega":0.0021018335684062062,"rho":-0.00027103410897447676,"breakevenPct":0.8394794271787539},{"delta":0.8,"premium":1.0253173483779976,"strike":13.475317348377997,"iv":1.520977009873061,"gamma":0.2831925246826515,"theta":-0.13811904090267985,"vega":0.0018197461212976019,"rho":-0.00029729073588609004,"breakevenPct":0.8394794271787539},{"delta":0.85,"premium":2.9123075321524112,"strike":15.312307532152412,"iv":3.386428412446378,"gamma":0.10740760662344626,"theta":-0.2592841795505574,"vega":0.0015129605744828455,"rho":-0.00036361593304238236,"breakevenPct":1.2377144495595536},{"delta":0.9,"premium":6.703564138678703,"strike":19.103564138678703,"iv":5.678782930777428,"gamma":0.04760525414028791,"theta":-0.33130094266281657,"vega":0.0011397720278139437,"rho":-0.00048173548572778905,"breakevenPct":1.2377144495595536}]},"raw":{"call":[{"delta":0.1,"premium":0.12259099929938608,"strike":17.355459957963163,"iv":4.404794129068043,"gamma":0.06513516773256642,"theta":-0.2563724104911066,"vega":0.0011399672410581448,"rho":0.000030281874510370478,"breakevenPct":39.20744028276718},{"delta":0.15,"premium":0.13100065318639662,"strike":15.613363815365176,"iv":3.3262291877743433,"gamma":0.19060692447266717,"theta":-0.2320528330630919,"vega":0.0014926647784055769,"rho":0.000046558502107789005,"breakevenPct":25.39914673010474},{"delta":0.2,"premium":0.0961310061213925,"strike":13.986113618998317,"iv":1.7976306897828467,"gamma":0.4023709814635344,"theta":-0.14192030936253652,"vega":0.0018085646673186673,"rho":0.00006379343074948062,"breakevenPct":12.160860069131271},{"delta":0.25,"premium":0.08247798360157911,"strike":12.970088065593684,"iv":0.8580849073792893,"gamma":0.5541629213483146,"theta":-0.08716240510173094,"vega":0.0020358943212875798,"rho":0.00008071436612213376,"breakevenPct":3.9597786545650586},{"delta":0.3,"premium":0.10145763741269359,"strike":12.894169450349226,"iv":0.8245440631642879,"gamma":0.6137134831460673,"theta":-0.08681317947160644,"vega":0.0021269966595809293,"rho":0.00009715235753276332,"breakevenPct":3.5062768829501088},{"delta":0.35,"premium":0.12043729122380809,"strike":12.818250835104768,"iv":0.7910032189492864,"gamma":0.6732640449438202,"theta":-0.08646395384148194,"vega":0.002218098997874279,"rho":0.00011359034894339287,"breakevenPct":3.0527751113351584},{"delta":0.4,"premium":0.13941694503492258,"strike":12.742332219860309,"iv":0.7574623747342848,"gamma":0.7328146067415731,"theta":-0.08611472821135743,"vega":0.0023092013361676283,"rho":0.00013002834035402244,"breakevenPct":2.599273339720208},{"delta":0.45,"premium":0.15839659884603707,"strike":12.666413604615851,"iv":0.7239215305192833,"gamma":0.7923651685393259,"theta":-0.08576550258123292,"vega":0.002400303674460978,"rho":0.00014646633176465198,"breakevenPct":2.145771568105258},{"delta":0.5,"premium":0.17737625265715157,"strike":12.590494989371393,"iv":0.6903806863042817,"gamma":0.8519157303370788,"theta":-0.08541627695110841,"vega":0.0024914060127543274,"rho":0.00016290432317528152,"breakevenPct":1.6922697964903075},{"delta":0.55,"premium":0.19635590646826606,"strike":12.514576374126936,"iv":0.6568398420892803,"gamma":0.9114662921348315,"theta":-0.08506705132098391,"vega":0.002582508351047677,"rho":0.00017934231458591112,"breakevenPct":1.2387680248753572},{"delta":0.6,"premium":0.707887392324617,"strike":11.986982431995337,"iv":1.2616962149836475,"gamma":0.8305398406918795,"theta":-0.09827530543407773,"vega":0.002398250666469685,"rho":0.00018249660134753742,"breakevenPct":1.1108353721900712},{"delta":0.65,"premium":1.3364608976768664,"strike":11.352059699316296,"iv":2.018250936498064,"gamma":0.7162327128352943,"theta":-0.11470513889209473,"vega":0.002148560897248998,"rho":0.00018249436423217288,"breakevenPct":1.060265678458368},{"delta":0.7,"premium":1.9650344030291145,"strike":10.71713696663726,"iv":2.7748056580124785,"gamma":0.6019255849787095,"theta":-0.13113497235011168,"vega":0.0018988711280283118,"rho":0.00018249212711680834,"breakevenPct":1.0096959847266649},{"delta":0.75,"premium":2.593607908381364,"strike":10.082214233958219,"iv":3.5313603795268946,"gamma":0.4876184571221245,"theta":-0.1475648058081287,"vega":0.0016491813588076247,"rho":0.0001824898900014438,"breakevenPct":0.9591262909949617},{"delta":0.8,"premium":3.2221814137336136,"strike":9.447291501279178,"iv":4.287915101041311,"gamma":0.37331132926553945,"theta":-0.1639946392661457,"vega":0.0013994915895869378,"rho":0.00018248765288607927,"breakevenPct":0.9085565972632585},{"delta":0.85,"premium":3.8507549190858614,"strike":8.812368768600141,"iv":5.044469822555726,"gamma":0.2590042014089545,"theta":-0.18042447272416265,"vega":0.0011498018203662515,"rho":0.00018248541577071473,"breakevenPct":0.8579869035315555},{"delta":0.9,"premium":4.479328424438111,"strike":8.1774460359211,"iv":5.801024544070143,"gamma":0.1446970735523695,"theta":-0.19685430618217964,"vega":0.0009001120511455646,"rho":0.0001824831786553502,"breakevenPct":0.8074172097998523}],"put":[{"delta":0.1,"premium":0.14472149410631888,"strike":9.658355176810433,"iv":4.3330986229982225,"gamma":0.06599746037789424,"theta":-0.2499126066854595,"vega":0.0011388672190544966,"rho":-0.00003748170324186332,"breakevenPct":24.22675754891032},{"delta":0.15,"premium":0.06012735204303192,"strike":11.797452959139362,"iv":1.1877994723549137,"gamma":0.33148025908743867,"theta":-0.0903419765744751,"vega":0.0015130119402543196,"rho":-0.00005215103769641292,"breakevenPct":6.515717483343192},{"delta":0.2,"premium":0.06766930256274542,"strike":12.070677210250981,"iv":0.8819554484939928,"gamma":0.46634713148963053,"theta":-0.07619683007819499,"vega":0.0017207755294139093,"rho":-0.00006919011127905289,"breakevenPct":4.399637544895144},{"delta":0.25,"premium":0.0893610360787629,"strike":12.157444144315052,"iv":0.8598747192106474,"gamma":0.5294944371707885,"theta":-0.08096707460564143,"vega":0.0018984684296940407,"rho":-0.000086564322181309,"breakevenPct":3.881333065961359},{"delta":0.3,"premium":0.1110527695947804,"strike":12.244211078379122,"iv":0.8377939899273021,"gamma":0.5926417428519464,"theta":-0.08573731913308788,"vega":0.002076161329974172,"rho":-0.00010393853308356512,"breakevenPct":3.363028587027574},{"delta":0.35,"premium":0.13274450311079788,"strike":12.330978012443191,"iv":0.8157132606439568,"gamma":0.6557890485331043,"theta":-0.09050756366053432,"vega":0.0022538542302543035,"rho":-0.00012131274398582123,"breakevenPct":2.844724108093789},{"delta":0.4,"premium":0.15443623662681538,"strike":12.417744946507261,"iv":0.7936325313606114,"gamma":0.7189363542142623,"theta":-0.09527780818798076,"vega":0.0024315471305344353,"rho":-0.00013868695488807736,"breakevenPct":2.326419629160003},{"delta":0.45,"premium":0.17841865357643757,"strike":12.504558204768584,"iv":0.774988218793829,"gamma":0.7761589761570828,"theta":-0.09988934081346423,"vega":0.002596353436185133,"rho":-0.00015613078413604986,"breakevenPct":1.8259907992406088},{"delta":0.5,"premium":0.2441619915848527,"strike":12.592215988779804,"iv":0.8189924263674615,"gamma":0.7253700561009818,"theta":-0.10160743338008416,"vega":0.002526227208976157,"rho":-0.00017484380937900554,"breakevenPct":1.6514488013528072},{"delta":0.55,"premium":0.3099053295932679,"strike":12.679873772791025,"iv":0.862996633941094,"gamma":0.6745811360448808,"theta":-0.10332552594670406,"vega":0.0024561009817671807,"rho":-0.00019355683462196123,"breakevenPct":1.4769068034650055},{"delta":0.6,"premium":0.375648667601683,"strike":12.767531556802243,"iv":0.9070008415147265,"gamma":0.6237922159887799,"theta":-0.10504361851332399,"vega":0.002385974754558205,"rho":-0.00021226985986491688,"breakevenPct":1.302364805577204},{"delta":0.65,"premium":0.44139200561009817,"strike":12.855189340813464,"iv":0.951005049088359,"gamma":0.5730032959326788,"theta":-0.1067617110799439,"vega":0.0023158485273492286,"rho":-0.0002309828851078726,"breakevenPct":1.1278228076894021},{"delta":0.7,"premium":0.5071353436185133,"strike":12.942847124824684,"iv":0.9950092566619916,"gamma":0.5222143758765779,"theta":-0.10847980364656382,"vega":0.002245722300140253,"rho":-0.0002496959103508282,"breakevenPct":0.9532808098016008},{"delta":0.75,"premium":0.6727080394922424,"strike":13.122708039492242,"iv":1.1520771509167842,"gamma":0.4359428772919606,"theta":-0.11696248236953455,"vega":0.0021018335684062062,"rho":-0.00027103410897447676,"breakevenPct":0.8394794271787539},{"delta":0.8,"premium":1.0253173483779976,"strike":13.475317348377997,"iv":1.520977009873061,"gamma":0.2831925246826515,"theta":-0.13811904090267985,"vega":0.0018197461212976019,"rho":-0.00029729073588609004,"breakevenPct":0.8394794271787539},{"delta":0.85,"premium":2.9123075321524112,"strike":15.312307532152412,"iv":3.386428412446378,"gamma":0.10740760662344626,"theta":-0.2592841795505574,"vega":0.0015129605744828455,"rho":-0.00036361593304238236,"breakevenPct":1.2377144495595536},{"delta":0.9,"premium":6.703564138678703,"strike":19.103564138678703,"iv":5.678782930777428,"gamma":0.04760525414028791,"theta":-0.33130094266281657,"vega":0.0011397720278139437,"rho":-0.00048173548572778905,"breakevenPct":1.2377144495595536}]}},"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"}}