{"symbol":"VLY","url":"https://intraalpha.com/companies/VLY","capturedAt":"2026-10-23T19:39:00.101Z","state":"ready","quote":{"symbol":"VLY","last_price":14.115,"prev_close":13.81,"regular_close":14.12,"change":0.305,"change_pct":2.2085,"regular_change":0.31,"regular_change_pct":2.2448,"extended_change":-0.005,"extended_change_pct":-0.0354,"bid":14.11,"ask":14.12,"bid_size":8800,"ask_size":8900,"volume":7185699,"vwap":13.992212,"open":13.92,"high":14.12,"low":13.71,"close":14.12,"trade_count":38266,"last_trade_at":"2026-10-23T19:38:57.505656748Z","last_quote_at":"2026-10-23T19:38:59.273875049Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T15:38:46.702297957-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VLY","fetched_at":"2026-10-23T19:38:59.600223+00:00","name":"Valley National Bancorp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Valley National Bancorp is the parent company of Valley National Bank offering various commercial, retail, insurance and wealth management financial services products. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7631479000,"ebitda":null,"pe_ratio":11.7,"peg_ratio":1.163,"book_value":13.67,"dividend_per_share":0.44,"dividend_yield":0.0338,"eps":1.18,"revenue_ttm":2008212000,"gross_profit_ttm":2008212000,"profit_margin":0.345,"operating_margin_ttm":0.468,"return_on_assets_ttm":0.0108,"return_on_equity_ttm":0.0895,"quarterly_earnings_growth":0.318,"quarterly_revenue_growth":0.15,"analyst_target_price":16.5,"analyst_number":3,"beta":1.093,"fifty_two_week_high":15.08,"fifty_two_week_low":9.99,"fifty_day_ma":13.46,"two_hundred_day_ma":13.39,"shares_outstanding":552605000,"forward_pe":8.42,"price_to_sales":3.8,"price_to_book":0.941,"ev_to_revenue":5.05,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T19:38:59.600223+00:00"},"optionObservedAt":"2026-10-23T19:33:46.262Z","bars":[{"c":12.72,"h":12.72,"l":12.7,"n":6,"o":12.7,"t":"2026-10-16T11:10:00Z","v":204,"vw":12.71},{"c":12.87,"h":12.87,"l":12.75,"n":293,"o":12.79,"t":"2026-10-16T13:30:00Z","v":128150,"vw":12.785818},{"c":12.975,"h":12.99,"l":12.88,"n":280,"o":12.88,"t":"2026-10-16T13:35:00Z","v":58144,"vw":12.946054},{"c":12.93,"h":12.985,"l":12.93,"n":297,"o":12.975,"t":"2026-10-16T13:40:00Z","v":44571,"vw":12.948228},{"c":12.93,"h":12.955,"l":12.92,"n":284,"o":12.935,"t":"2026-10-16T13:45:00Z","v":50369,"vw":12.930113},{"c":12.925,"h":12.945,"l":12.92,"n":243,"o":12.9255,"t":"2026-10-16T13:50:00Z","v":55270,"vw":12.930805},{"c":12.905,"h":12.94,"l":12.905,"n":332,"o":12.925,"t":"2026-10-16T13:55:00Z","v":73477,"vw":12.92009},{"c":12.86,"h":12.925,"l":12.86,"n":704,"o":12.9099,"t":"2026-10-16T14:00:00Z","v":136605,"vw":12.898855},{"c":12.87,"h":12.895,"l":12.865,"n":297,"o":12.865,"t":"2026-10-16T14:05:00Z","v":49295,"vw":12.882497},{"c":12.855,"h":12.885,"l":12.845,"n":480,"o":12.87,"t":"2026-10-16T14:10:00Z","v":105980,"vw":12.874403},{"c":12.895,"h":12.9,"l":12.855,"n":477,"o":12.855,"t":"2026-10-16T14:15:00Z","v":67713,"vw":12.87828},{"c":12.9,"h":12.93,"l":12.895,"n":409,"o":12.9,"t":"2026-10-16T14:20:00Z","v":54646,"vw":12.910586},{"c":12.895,"h":12.9,"l":12.88,"n":323,"o":12.895,"t":"2026-10-16T14:25:00Z","v":39888,"vw":12.891292},{"c":12.87,"h":12.91,"l":12.87,"n":484,"o":12.89,"t":"2026-10-16T14:30:00Z","v":84337,"vw":12.887313},{"c":12.84,"h":12.88,"l":12.84,"n":460,"o":12.87,"t":"2026-10-16T14:35:00Z","v":69082,"vw":12.860691},{"c":12.815,"h":12.845,"l":12.805,"n":517,"o":12.845,"t":"2026-10-16T14:40:00Z","v":82881,"vw":12.822654},{"c":12.825,"h":12.835,"l":12.81,"n":302,"o":12.82,"t":"2026-10-16T14:45:00Z","v":49455,"vw":12.822893},{"c":12.83,"h":12.835,"l":12.81,"n":405,"o":12.825,"t":"2026-10-16T14:50:00Z","v":74841,"vw":12.825349},{"c":12.835,"h":12.8453,"l":12.825,"n":415,"o":12.83,"t":"2026-10-16T14:55:00Z","v":72861,"vw":12.837122},{"c":12.8599,"h":12.86,"l":12.835,"n":384,"o":12.835,"t":"2026-10-16T15:00:00Z","v":77915,"vw":12.847745},{"c":12.875,"h":12.88,"l":12.85,"n":500,"o":12.85,"t":"2026-10-16T15:05:00Z","v":86820,"vw":12.86725},{"c":12.885,"h":12.89,"l":12.87,"n":475,"o":12.875,"t":"2026-10-16T15:10:00Z","v":95929,"vw":12.879567},{"c":12.885,"h":12.9,"l":12.88,"n":557,"o":12.885,"t":"2026-10-16T15:15:00Z","v":112196,"vw":12.88936},{"c":12.865,"h":12.885,"l":12.85,"n":519,"o":12.88,"t":"2026-10-16T15:20:00Z","v":103297,"vw":12.868339},{"c":12.8399,"h":12.86,"l":12.83,"n":530,"o":12.86,"t":"2026-10-16T15:25:00Z","v":121571,"vw":12.843082},{"c":12.8339,"h":12.845,"l":12.82,"n":561,"o":12.835,"t":"2026-10-16T15:30:00Z","v":108891,"vw":12.834599},{"c":12.81,"h":12.835,"l":12.8,"n":331,"o":12.835,"t":"2026-10-16T15:35:00Z","v":74606,"vw":12.817098},{"c":12.795,"h":12.815,"l":12.79,"n":320,"o":12.805,"t":"2026-10-16T15:40:00Z","v":44584,"vw":12.801492},{"c":12.765,"h":12.795,"l":12.765,"n":240,"o":12.795,"t":"2026-10-16T15:45:00Z","v":35715,"vw":12.781679},{"c":12.77,"h":12.775,"l":12.76,"n":291,"o":12.77,"t":"2026-10-16T15:50:00Z","v":56681,"vw":12.769603},{"c":12.755,"h":12.765,"l":12.75,"n":197,"o":12.765,"t":"2026-10-16T15:55:00Z","v":24494,"vw":12.756496},{"c":12.735,"h":12.76,"l":12.72,"n":304,"o":12.7599,"t":"2026-10-16T16:00:00Z","v":63099,"vw":12.739503},{"c":12.7199,"h":12.75,"l":12.714,"n":249,"o":12.74,"t":"2026-10-16T16:05:00Z","v":45195,"vw":12.732317},{"c":12.7031,"h":12.73,"l":12.6929,"n":279,"o":12.7199,"t":"2026-10-16T16:10:00Z","v":62969,"vw":12.715138},{"c":12.7,"h":12.71,"l":12.685,"n":309,"o":12.705,"t":"2026-10-16T16:15:00Z","v":81058,"vw":12.694739},{"c":12.71,"h":12.71,"l":12.695,"n":236,"o":12.705,"t":"2026-10-16T16:20:00Z","v":63106,"vw":12.702298},{"c":12.705,"h":12.72,"l":12.7,"n":186,"o":12.71,"t":"2026-10-16T16:25:00Z","v":40613,"vw":12.709429},{"c":12.695,"h":12.71,"l":12.6908,"n":181,"o":12.705,"t":"2026-10-16T16:30:00Z","v":36760,"vw":12.70146},{"c":12.6902,"h":12.695,"l":12.68,"n":219,"o":12.695,"t":"2026-10-16T16:35:00Z","v":45539,"vw":12.68833},{"c":12.69,"h":12.705,"l":12.69,"n":213,"o":12.695,"t":"2026-10-16T16:40:00Z","v":53013,"vw":12.697302},{"c":12.67,"h":12.705,"l":12.665,"n":223,"o":12.7,"t":"2026-10-16T16:45:00Z","v":51054,"vw":12.684302},{"c":12.6703,"h":12.675,"l":12.66,"n":236,"o":12.665,"t":"2026-10-16T16:50:00Z","v":65196,"vw":12.670312},{"c":12.6699,"h":12.675,"l":12.66,"n":148,"o":12.675,"t":"2026-10-16T16:55:00Z","v":46709,"vw":12.667058},{"c":12.645,"h":12.675,"l":12.645,"n":316,"o":12.67,"t":"2026-10-16T17:00:00Z","v":61300,"vw":12.661754},{"c":12.64,"h":12.65,"l":12.635,"n":162,"o":12.645,"t":"2026-10-16T17:05:00Z","v":14950,"vw":12.643933},{"c":12.635,"h":12.64,"l":12.625,"n":289,"o":12.63,"t":"2026-10-16T17:10:00Z","v":33931,"vw":12.630549},{"c":12.635,"h":12.645,"l":12.625,"n":186,"o":12.63,"t":"2026-10-16T17:15:00Z","v":33171,"vw":12.633362},{"c":12.6499,"h":12.65,"l":12.63,"n":197,"o":12.63,"t":"2026-10-16T17:20:00Z","v":27860,"vw":12.63966},{"c":12.6802,"h":12.695,"l":12.65,"n":320,"o":12.65,"t":"2026-10-16T17:25:00Z","v":72497,"vw":12.67464},{"c":12.6786,"h":12.685,"l":12.66,"n":207,"o":12.685,"t":"2026-10-16T17:30:00Z","v":49112,"vw":12.668119},{"c":12.695,"h":12.7,"l":12.675,"n":223,"o":12.6799,"t":"2026-10-16T17:35:00Z","v":42952,"vw":12.689888},{"c":12.695,"h":12.715,"l":12.68,"n":291,"o":12.685,"t":"2026-10-16T17:40:00Z","v":55689,"vw":12.695006},{"c":12.69,"h":12.695,"l":12.67,"n":173,"o":12.69,"t":"2026-10-16T17:45:00Z","v":36186,"vw":12.682816},{"c":12.67,"h":12.69,"l":12.67,"n":152,"o":12.68,"t":"2026-10-16T17:50:00Z","v":23634,"vw":12.678859},{"c":12.6702,"h":12.68,"l":12.66,"n":294,"o":12.67,"t":"2026-10-16T17:55:00Z","v":52530,"vw":12.674037},{"c":12.66,"h":12.67,"l":12.65,"n":220,"o":12.67,"t":"2026-10-16T18:00:00Z","v":39315,"vw":12.661549},{"c":12.665,"h":12.67,"l":12.65,"n":227,"o":12.665,"t":"2026-10-16T18:05:00Z","v":45003,"vw":12.659422},{"c":12.675,"h":12.68,"l":12.66,"n":186,"o":12.67,"t":"2026-10-16T18:10:00Z","v":38196,"vw":12.672365},{"c":12.66,"h":12.68,"l":12.66,"n":186,"o":12.67,"t":"2026-10-16T18:15:00Z","v":38561,"vw":12.672253},{"c":12.68,"h":12.685,"l":12.66,"n":240,"o":12.66,"t":"2026-10-16T18:20:00Z","v":39955,"vw":12.672254},{"c":12.665,"h":12.685,"l":12.66,"n":158,"o":12.68,"t":"2026-10-16T18:25:00Z","v":29328,"vw":12.669812},{"c":12.665,"h":12.67,"l":12.655,"n":263,"o":12.6601,"t":"2026-10-16T18:30:00Z","v":58948,"vw":12.663022},{"c":12.6825,"h":12.685,"l":12.66,"n":251,"o":12.665,"t":"2026-10-16T18:35:00Z","v":37624,"vw":12.670485},{"c":12.665,"h":12.6801,"l":12.665,"n":186,"o":12.68,"t":"2026-10-16T18:40:00Z","v":28947,"vw":12.67362},{"c":12.675,"h":12.68,"l":12.6614,"n":242,"o":12.67,"t":"2026-10-16T18:45:00Z","v":49433,"vw":12.670334},{"c":12.66,"h":12.68,"l":12.66,"n":188,"o":12.675,"t":"2026-10-16T18:50:00Z","v":22429,"vw":12.677504},{"c":12.665,"h":12.665,"l":12.65,"n":245,"o":12.66,"t":"2026-10-16T18:55:00Z","v":22223,"vw":12.660353},{"c":12.6623,"h":12.665,"l":12.65,"n":282,"o":12.665,"t":"2026-10-16T19:00:00Z","v":32403,"vw":12.658803},{"c":12.665,"h":12.67,"l":12.66,"n":216,"o":12.66,"t":"2026-10-16T19:05:00Z","v":25531,"vw":12.664248},{"c":12.67,"h":12.68,"l":12.66,"n":415,"o":12.67,"t":"2026-10-16T19:10:00Z","v":51029,"vw":12.671981},{"c":12.685,"h":12.685,"l":12.67,"n":307,"o":12.675,"t":"2026-10-16T19:15:00Z","v":36407,"vw":12.67967},{"c":12.675,"h":12.6899,"l":12.67,"n":276,"o":12.68,"t":"2026-10-16T19:20:00Z","v":35314,"vw":12.680378},{"c":12.675,"h":12.6799,"l":12.67,"n":244,"o":12.675,"t":"2026-10-16T19:25:00Z","v":18789,"vw":12.674509},{"c":12.695,"h":12.7,"l":12.675,"n":486,"o":12.675,"t":"2026-10-16T19:30:00Z","v":64269,"vw":12.685709},{"c":12.685,"h":12.7,"l":12.68,"n":326,"o":12.695,"t":"2026-10-16T19:35:00Z","v":43015,"vw":12.690708},{"c":12.675,"h":12.69,"l":12.66,"n":464,"o":12.69,"t":"2026-10-16T19:40:00Z","v":69958,"vw":12.672636},{"c":12.68,"h":12.695,"l":12.67,"n":409,"o":12.67,"t":"2026-10-16T19:45:00Z","v":56928,"vw":12.683892},{"c":12.69,"h":12.71,"l":12.69,"n":856,"o":12.69,"t":"2026-10-16T19:50:00Z","v":160042,"vw":12.698651},{"c":12.66,"h":12.7,"l":12.65,"n":2292,"o":12.69,"t":"2026-10-16T19:55:00Z","v":418177,"vw":12.676137},{"c":12.66,"h":12.66,"l":12.66,"n":55,"o":12.66,"t":"2026-10-16T20:00:00Z","v":833461,"vw":12.66},{"c":12.66,"h":12.66,"l":12.66,"n":1,"o":12.66,"t":"2026-10-16T22:15:00Z","v":108,"vw":12.66},{"c":12.75,"h":12.8,"l":12.55,"n":27,"o":12.55,"t":"2026-10-19T08:10:00Z","v":3969,"vw":12.671777},{"c":12.61,"h":12.61,"l":12.6,"n":5,"o":12.6,"t":"2026-10-19T11:05:00Z","v":302,"vw":12.605025},{"c":12.65,"h":12.65,"l":12.65,"n":2,"o":12.65,"t":"2026-10-19T11:10:00Z","v":101,"vw":12.65},{"c":12.71,"h":12.71,"l":12.71,"n":4,"o":12.71,"t":"2026-10-19T13:25:00Z","v":2876,"vw":12.71},{"c":12.615,"h":12.68,"l":12.6,"n":234,"o":12.66,"t":"2026-10-19T13:30:00Z","v":87335,"vw":12.646233},{"c":12.66,"h":12.665,"l":12.615,"n":419,"o":12.615,"t":"2026-10-19T13:35:00Z","v":61083,"vw":12.642657},{"c":12.64,"h":12.665,"l":12.635,"n":184,"o":12.65,"t":"2026-10-19T13:40:00Z","v":25298,"vw":12.646434},{"c":12.625,"h":12.635,"l":12.6,"n":272,"o":12.63,"t":"2026-10-19T13:45:00Z","v":43827,"vw":12.620911},{"c":12.595,"h":12.63,"l":12.595,"n":153,"o":12.63,"t":"2026-10-19T13:50:00Z","v":15557,"vw":12.616736},{"c":12.605,"h":12.605,"l":12.58,"n":139,"o":12.595,"t":"2026-10-19T13:55:00Z","v":14829,"vw":12.591985},{"c":12.585,"h":12.605,"l":12.585,"n":194,"o":12.6,"t":"2026-10-19T14:00:00Z","v":21507,"vw":12.590854},{"c":12.6,"h":12.615,"l":12.58,"n":209,"o":12.58,"t":"2026-10-19T14:05:00Z","v":24394,"vw":12.598472},{"c":12.6,"h":12.605,"l":12.58,"n":349,"o":12.605,"t":"2026-10-19T14:10:00Z","v":51514,"vw":12.591333},{"c":12.605,"h":12.61,"l":12.59,"n":266,"o":12.6,"t":"2026-10-19T14:15:00Z","v":45860,"vw":12.603036},{"c":12.595,"h":12.611,"l":12.58,"n":233,"o":12.6,"t":"2026-10-19T14:20:00Z","v":28273,"vw":12.598888},{"c":12.595,"h":12.595,"l":12.575,"n":209,"o":12.59,"t":"2026-10-19T14:25:00Z","v":26042,"vw":12.580966},{"c":12.605,"h":12.61,"l":12.595,"n":200,"o":12.595,"t":"2026-10-19T14:30:00Z","v":29885,"vw":12.604272},{"c":12.6,"h":12.615,"l":12.595,"n":251,"o":12.605,"t":"2026-10-19T14:35:00Z","v":62734,"vw":12.602889},{"c":12.58,"h":12.6,"l":12.58,"n":154,"o":12.6,"t":"2026-10-19T14:40:00Z","v":17635,"vw":12.585614},{"c":12.585,"h":12.595,"l":12.58,"n":248,"o":12.58,"t":"2026-10-19T14:45:00Z","v":30754,"vw":12.587835},{"c":12.605,"h":12.605,"l":12.58,"n":275,"o":12.59,"t":"2026-10-19T14:50:00Z","v":43994,"vw":12.59363},{"c":12.625,"h":12.63,"l":12.5902,"n":247,"o":12.61,"t":"2026-10-19T14:55:00Z","v":44041,"vw":12.607186},{"c":12.645,"h":12.65,"l":12.625,"n":280,"o":12.625,"t":"2026-10-19T15:00:00Z","v":52860,"vw":12.634817},{"c":12.645,"h":12.66,"l":12.64,"n":211,"o":12.65,"t":"2026-10-19T15:05:00Z","v":32595,"vw":12.650455},{"c":12.675,"h":12.675,"l":12.64,"n":370,"o":12.645,"t":"2026-10-19T15:10:00Z","v":49722,"vw":12.653329},{"c":12.665,"h":12.675,"l":12.66,"n":277,"o":12.675,"t":"2026-10-19T15:15:00Z","v":44160,"vw":12.667532},{"c":12.675,"h":12.68,"l":12.655,"n":460,"o":12.665,"t":"2026-10-19T15:20:00Z","v":77905,"vw":12.667867},{"c":12.655,"h":12.675,"l":12.6423,"n":524,"o":12.6723,"t":"2026-10-19T15:25:00Z","v":111043,"vw":12.661204},{"c":12.655,"h":12.66,"l":12.645,"n":347,"o":12.655,"t":"2026-10-19T15:30:00Z","v":42756,"vw":12.652376},{"c":12.665,"h":12.675,"l":12.65,"n":366,"o":12.65,"t":"2026-10-19T15:35:00Z","v":44702,"vw":12.663169},{"c":12.67,"h":12.67,"l":12.665,"n":176,"o":12.67,"t":"2026-10-19T15:40:00Z","v":20530,"vw":12.667115},{"c":12.67,"h":12.67,"l":12.665,"n":219,"o":12.665,"t":"2026-10-19T15:45:00Z","v":36041,"vw":12.668611},{"c":12.665,"h":12.68,"l":12.655,"n":434,"o":12.67,"t":"2026-10-19T15:50:00Z","v":85381,"vw":12.66879},{"c":12.675,"h":12.675,"l":12.66,"n":312,"o":12.665,"t":"2026-10-19T15:55:00Z","v":32710,"vw":12.668111},{"c":12.635,"h":12.675,"l":12.63,"n":318,"o":12.675,"t":"2026-10-19T16:00:00Z","v":55468,"vw":12.650119},{"c":12.615,"h":12.64,"l":12.61,"n":256,"o":12.635,"t":"2026-10-19T16:05:00Z","v":67454,"vw":12.624048},{"c":12.615,"h":12.63,"l":12.615,"n":228,"o":12.615,"t":"2026-10-19T16:10:00Z","v":44042,"vw":12.621134},{"c":12.625,"h":12.63,"l":12.605,"n":276,"o":12.61,"t":"2026-10-19T16:15:00Z","v":59168,"vw":12.619326},{"c":12.625,"h":12.635,"l":12.615,"n":369,"o":12.625,"t":"2026-10-19T16:20:00Z","v":65300,"vw":12.625389},{"c":12.625,"h":12.625,"l":12.61,"n":332,"o":12.625,"t":"2026-10-19T16:25:00Z","v":32807,"vw":12.621706},{"c":12.615,"h":12.625,"l":12.6,"n":358,"o":12.62,"t":"2026-10-19T16:30:00Z","v":65684,"vw":12.610918},{"c":12.615,"h":12.615,"l":12.61,"n":332,"o":12.615,"t":"2026-10-19T16:35:00Z","v":23736,"vw":12.614689},{"c":12.625,"h":12.625,"l":12.6117,"n":314,"o":12.615,"t":"2026-10-19T16:40:00Z","v":60229,"vw":12.620875},{"c":12.625,"h":12.625,"l":12.615,"n":254,"o":12.625,"t":"2026-10-19T16:45:00Z","v":36119,"vw":12.620101},{"c":12.625,"h":12.63,"l":12.62,"n":298,"o":12.625,"t":"2026-10-19T16:50:00Z","v":35774,"vw":12.626578},{"c":12.635,"h":12.64,"l":12.625,"n":412,"o":12.63,"t":"2026-10-19T16:55:00Z","v":43632,"vw":12.633449},{"c":12.615,"h":12.6355,"l":12.61,"n":359,"o":12.63,"t":"2026-10-19T17:00:00Z","v":34219,"vw":12.624889},{"c":12.595,"h":12.615,"l":12.59,"n":346,"o":12.615,"t":"2026-10-19T17:05:00Z","v":95502,"vw":12.607531},{"c":12.6,"h":12.6,"l":12.59,"n":215,"o":12.595,"t":"2026-10-19T17:10:00Z","v":33397,"vw":12.59688},{"c":12.605,"h":12.61,"l":12.595,"n":317,"o":12.595,"t":"2026-10-19T17:15:00Z","v":38091,"vw":12.602168},{"c":12.61,"h":12.61,"l":12.605,"n":246,"o":12.605,"t":"2026-10-19T17:20:00Z","v":24420,"vw":12.607677},{"c":12.615,"h":12.62,"l":12.605,"n":333,"o":12.61,"t":"2026-10-19T17:25:00Z","v":54381,"vw":12.613202},{"c":12.6132,"h":12.62,"l":12.6132,"n":270,"o":12.62,"t":"2026-10-19T17:30:00Z","v":41931,"vw":12.616427},{"c":12.62,"h":12.62,"l":12.61,"n":304,"o":12.615,"t":"2026-10-19T17:35:00Z","v":28135,"vw":12.614571},{"c":12.63,"h":12.63,"l":12.615,"n":358,"o":12.62,"t":"2026-10-19T17:40:00Z","v":32740,"vw":12.622878},{"c":12.63,"h":12.63,"l":12.62,"n":251,"o":12.62,"t":"2026-10-19T17:45:00Z","v":13818,"vw":12.626234},{"c":12.63,"h":12.6351,"l":12.6222,"n":383,"o":12.63,"t":"2026-10-19T17:50:00Z","v":88184,"vw":12.629516},{"c":12.615,"h":12.635,"l":12.615,"n":317,"o":12.6299,"t":"2026-10-19T17:55:00Z","v":44933,"vw":12.625988},{"c":12.6099,"h":12.62,"l":12.6,"n":317,"o":12.615,"t":"2026-10-19T18:00:00Z","v":75911,"vw":12.609655},{"c":12.605,"h":12.62,"l":12.605,"n":266,"o":12.61,"t":"2026-10-19T18:05:00Z","v":45844,"vw":12.610695},{"c":12.62,"h":12.62,"l":12.6001,"n":273,"o":12.61,"t":"2026-10-19T18:10:00Z","v":39223,"vw":12.614},{"c":12.62,"h":12.62,"l":12.6131,"n":215,"o":12.62,"t":"2026-10-19T18:15:00Z","v":23934,"vw":12.617266},{"c":12.62,"h":12.625,"l":12.615,"n":344,"o":12.6199,"t":"2026-10-19T18:20:00Z","v":67156,"vw":12.620103},{"c":12.605,"h":12.62,"l":12.6,"n":315,"o":12.62,"t":"2026-10-19T18:25:00Z","v":45250,"vw":12.611568},{"c":12.59,"h":12.606,"l":12.59,"n":465,"o":12.605,"t":"2026-10-19T18:30:00Z","v":81078,"vw":12.600253},{"c":12.605,"h":12.605,"l":12.5932,"n":272,"o":12.595,"t":"2026-10-19T18:35:00Z","v":25001,"vw":12.598681},{"c":12.59,"h":12.605,"l":12.59,"n":271,"o":12.605,"t":"2026-10-19T18:40:00Z","v":38743,"vw":12.597803},{"c":12.585,"h":12.6,"l":12.585,"n":368,"o":12.595,"t":"2026-10-19T18:45:00Z","v":37366,"vw":12.591476},{"c":12.58,"h":12.59,"l":12.575,"n":257,"o":12.585,"t":"2026-10-19T18:50:00Z","v":25494,"vw":12.582169},{"c":12.59,"h":12.59,"l":12.5777,"n":347,"o":12.5799,"t":"2026-10-19T18:55:00Z","v":46808,"vw":12.584497},{"c":12.58,"h":12.59,"l":12.58,"n":351,"o":12.59,"t":"2026-10-19T19:00:00Z","v":33153,"vw":12.5865},{"c":12.575,"h":12.59,"l":12.57,"n":400,"o":12.585,"t":"2026-10-19T19:05:00Z","v":43186,"vw":12.582583},{"c":12.575,"h":12.5778,"l":12.57,"n":316,"o":12.575,"t":"2026-10-19T19:10:00Z","v":29292,"vw":12.57365},{"c":12.565,"h":12.575,"l":12.56,"n":388,"o":12.575,"t":"2026-10-19T19:15:00Z","v":45060,"vw":12.567165},{"c":12.5798,"h":12.58,"l":12.565,"n":543,"o":12.565,"t":"2026-10-19T19:20:00Z","v":76776,"vw":12.570517},{"c":12.575,"h":12.585,"l":12.575,"n":429,"o":12.5799,"t":"2026-10-19T19:25:00Z","v":49257,"vw":12.578396},{"c":12.575,"h":12.58,"l":12.565,"n":393,"o":12.57,"t":"2026-10-19T19:30:00Z","v":58704,"vw":12.573404},{"c":12.575,"h":12.59,"l":12.57,"n":463,"o":12.575,"t":"2026-10-19T19:35:00Z","v":72934,"vw":12.580414},{"c":12.585,"h":12.59,"l":12.57,"n":424,"o":12.575,"t":"2026-10-19T19:40:00Z","v":40402,"vw":12.580608},{"c":12.575,"h":12.6,"l":12.575,"n":763,"o":12.585,"t":"2026-10-19T19:45:00Z","v":115241,"vw":12.583429},{"c":12.575,"h":12.58,"l":12.57,"n":906,"o":12.58,"t":"2026-10-19T19:50:00Z","v":129782,"vw":12.574182},{"c":12.575,"h":12.6,"l":12.57,"n":2754,"o":12.58,"t":"2026-10-19T19:55:00Z","v":315892,"vw":12.581946},{"c":12.57,"h":12.57,"l":12.57,"n":56,"o":12.57,"t":"2026-10-19T20:00:00Z","v":532017,"vw":12.57},{"c":12.71,"h":12.72,"l":12.61,"n":282,"o":12.61,"t":"2026-10-20T13:30:00Z","v":83782,"vw":12.658041},{"c":12.825,"h":12.83,"l":12.71,"n":343,"o":12.71,"t":"2026-10-20T13:35:00Z","v":61822,"vw":12.780312},{"c":12.805,"h":12.85,"l":12.785,"n":243,"o":12.825,"t":"2026-10-20T13:40:00Z","v":46597,"vw":12.813948},{"c":12.815,"h":12.845,"l":12.795,"n":237,"o":12.81,"t":"2026-10-20T13:45:00Z","v":38166,"vw":12.820935},{"c":12.855,"h":12.86,"l":12.82,"n":289,"o":12.82,"t":"2026-10-20T13:50:00Z","v":38496,"vw":12.837163},{"c":12.84,"h":12.88,"l":12.835,"n":207,"o":12.855,"t":"2026-10-20T13:55:00Z","v":21997,"vw":12.852231},{"c":12.785,"h":12.86,"l":12.785,"n":377,"o":12.84,"t":"2026-10-20T14:00:00Z","v":40768,"vw":12.831923},{"c":12.805,"h":12.805,"l":12.78,"n":281,"o":12.785,"t":"2026-10-20T14:05:00Z","v":39292,"vw":12.792054},{"c":12.8,"h":12.82,"l":12.79,"n":283,"o":12.805,"t":"2026-10-20T14:10:00Z","v":27103,"vw":12.805196},{"c":12.815,"h":12.82,"l":12.79,"n":339,"o":12.8,"t":"2026-10-20T14:15:00Z","v":50534,"vw":12.799549},{"c":12.8831,"h":12.891,"l":12.815,"n":489,"o":12.82,"t":"2026-10-20T14:20:00Z","v":83604,"vw":12.857153},{"c":12.8801,"h":12.9,"l":12.86,"n":396,"o":12.89,"t":"2026-10-20T14:25:00Z","v":78603,"vw":12.881627},{"c":12.845,"h":12.9,"l":12.835,"n":451,"o":12.885,"t":"2026-10-20T14:30:00Z","v":109848,"vw":12.872696},{"c":12.84,"h":12.86,"l":12.835,"n":446,"o":12.845,"t":"2026-10-20T14:35:00Z","v":123162,"vw":12.848892},{"c":12.87,"h":12.875,"l":12.83,"n":415,"o":12.835,"t":"2026-10-20T14:40:00Z","v":105549,"vw":12.852137},{"c":12.885,"h":12.89,"l":12.865,"n":407,"o":12.871,"t":"2026-10-20T14:45:00Z","v":120291,"vw":12.882738},{"c":12.915,"h":12.92,"l":12.885,"n":538,"o":12.885,"t":"2026-10-20T14:50:00Z","v":152652,"vw":12.905841},{"c":12.895,"h":12.915,"l":12.885,"n":458,"o":12.915,"t":"2026-10-20T14:55:00Z","v":115731,"vw":12.898093},{"c":12.87,"h":12.905,"l":12.86,"n":435,"o":12.895,"t":"2026-10-20T15:00:00Z","v":94202,"vw":12.884007},{"c":12.85,"h":12.87,"l":12.84,"n":381,"o":12.865,"t":"2026-10-20T15:05:00Z","v":79546,"vw":12.853446},{"c":12.83,"h":12.86,"l":12.815,"n":463,"o":12.85,"t":"2026-10-20T15:10:00Z","v":89046,"vw":12.835358},{"c":12.83,"h":12.8599,"l":12.83,"n":322,"o":12.835,"t":"2026-10-20T15:15:00Z","v":75503,"vw":12.844506},{"c":12.825,"h":12.845,"l":12.8223,"n":325,"o":12.835,"t":"2026-10-20T15:20:00Z","v":66210,"vw":12.832531},{"c":12.805,"h":12.825,"l":12.8,"n":335,"o":12.825,"t":"2026-10-20T15:25:00Z","v":78179,"vw":12.810649},{"c":12.805,"h":12.81,"l":12.795,"n":403,"o":12.805,"t":"2026-10-20T15:30:00Z","v":108145,"vw":12.800752},{"c":12.845,"h":12.85,"l":12.805,"n":497,"o":12.805,"t":"2026-10-20T15:35:00Z","v":131042,"vw":12.829726},{"c":12.855,"h":12.86,"l":12.8346,"n":313,"o":12.845,"t":"2026-10-20T15:40:00Z","v":69014,"vw":12.845638},{"c":12.825,"h":12.85,"l":12.82,"n":258,"o":12.85,"t":"2026-10-20T15:45:00Z","v":37529,"vw":12.834874},{"c":12.8299,"h":12.84,"l":12.82,"n":284,"o":12.83,"t":"2026-10-20T15:50:00Z","v":53844,"vw":12.82858},{"c":12.805,"h":12.83,"l":12.805,"n":412,"o":12.83,"t":"2026-10-20T15:55:00Z","v":77485,"vw":12.813107},{"c":12.805,"h":12.815,"l":12.795,"n":383,"o":12.805,"t":"2026-10-20T16:00:00Z","v":62482,"vw":12.802879},{"c":12.8099,"h":12.82,"l":12.8,"n":333,"o":12.805,"t":"2026-10-20T16:05:00Z","v":54050,"vw":12.811215},{"c":12.79,"h":12.8151,"l":12.78,"n":360,"o":12.805,"t":"2026-10-20T16:10:00Z","v":61737,"vw":12.798355},{"c":12.785,"h":12.8051,"l":12.785,"n":331,"o":12.795,"t":"2026-10-20T16:15:00Z","v":59886,"vw":12.794472},{"c":12.795,"h":12.8051,"l":12.78,"n":457,"o":12.785,"t":"2026-10-20T16:20:00Z","v":86121,"vw":12.798084},{"c":12.805,"h":12.81,"l":12.79,"n":299,"o":12.795,"t":"2026-10-20T16:25:00Z","v":53481,"vw":12.796689},{"c":12.805,"h":12.82,"l":12.8,"n":447,"o":12.805,"t":"2026-10-20T16:30:00Z","v":73246,"vw":12.808106},{"c":12.8101,"h":12.82,"l":12.805,"n":363,"o":12.81,"t":"2026-10-20T16:35:00Z","v":42968,"vw":12.811873},{"c":12.805,"h":12.8151,"l":12.8,"n":251,"o":12.815,"t":"2026-10-20T16:40:00Z","v":23338,"vw":12.809067},{"c":12.8219,"h":12.825,"l":12.8,"n":350,"o":12.8,"t":"2026-10-20T16:45:00Z","v":72241,"vw":12.813185},{"c":12.815,"h":12.8376,"l":12.81,"n":537,"o":12.825,"t":"2026-10-20T16:50:00Z","v":164289,"vw":12.828831},{"c":12.815,"h":12.82,"l":12.81,"n":331,"o":12.815,"t":"2026-10-20T16:55:00Z","v":15323,"vw":12.814864},{"c":12.815,"h":12.825,"l":12.805,"n":494,"o":12.82,"t":"2026-10-20T17:00:00Z","v":73811,"vw":12.814583},{"c":12.81,"h":12.8182,"l":12.81,"n":230,"o":12.815,"t":"2026-10-20T17:05:00Z","v":28491,"vw":12.813997},{"c":12.805,"h":12.82,"l":12.805,"n":343,"o":12.815,"t":"2026-10-20T17:10:00Z","v":37026,"vw":12.809379},{"c":12.81,"h":12.81,"l":12.8,"n":302,"o":12.805,"t":"2026-10-20T17:15:00Z","v":28684,"vw":12.806634},{"c":12.8138,"h":12.82,"l":12.805,"n":347,"o":12.805,"t":"2026-10-20T17:20:00Z","v":45014,"vw":12.814353},{"c":12.82,"h":12.82,"l":12.81,"n":293,"o":12.815,"t":"2026-10-20T17:25:00Z","v":21657,"vw":12.81546},{"c":12.825,"h":12.83,"l":12.815,"n":316,"o":12.8199,"t":"2026-10-20T17:30:00Z","v":23457,"vw":12.822591},{"c":12.825,"h":12.83,"l":12.82,"n":244,"o":12.825,"t":"2026-10-20T17:35:00Z","v":33711,"vw":12.824286},{"c":12.835,"h":12.835,"l":12.825,"n":349,"o":12.83,"t":"2026-10-20T17:40:00Z","v":37471,"vw":12.832276},{"c":12.84,"h":12.84,"l":12.83,"n":271,"o":12.84,"t":"2026-10-20T17:45:00Z","v":40032,"vw":12.833949},{"c":12.84,"h":12.84,"l":12.8301,"n":192,"o":12.835,"t":"2026-10-20T17:50:00Z","v":14300,"vw":12.834247},{"c":12.835,"h":12.84,"l":12.83,"n":329,"o":12.84,"t":"2026-10-20T17:55:00Z","v":44874,"vw":12.834835},{"c":12.855,"h":12.855,"l":12.8398,"n":388,"o":12.84,"t":"2026-10-20T18:00:00Z","v":49736,"vw":12.846588},{"c":12.845,"h":12.855,"l":12.84,"n":293,"o":12.855,"t":"2026-10-20T18:05:00Z","v":43825,"vw":12.846056},{"c":12.845,"h":12.85,"l":12.84,"n":257,"o":12.845,"t":"2026-10-20T18:10:00Z","v":11306,"vw":12.845377},{"c":12.835,"h":12.85,"l":12.83,"n":320,"o":12.845,"t":"2026-10-20T18:15:00Z","v":54395,"vw":12.837747},{"c":12.815,"h":12.835,"l":12.8101,"n":312,"o":12.835,"t":"2026-10-20T18:20:00Z","v":33929,"vw":12.824978},{"c":12.825,"h":12.83,"l":12.815,"n":268,"o":12.815,"t":"2026-10-20T18:25:00Z","v":37950,"vw":12.823183},{"c":12.825,"h":12.835,"l":12.82,"n":423,"o":12.83,"t":"2026-10-20T18:30:00Z","v":70660,"vw":12.828332},{"c":12.8199,"h":12.83,"l":12.815,"n":345,"o":12.83,"t":"2026-10-20T18:35:00Z","v":91188,"vw":12.81817},{"c":12.81,"h":12.82,"l":12.81,"n":283,"o":12.815,"t":"2026-10-20T18:40:00Z","v":44122,"vw":12.81618},{"c":12.825,"h":12.83,"l":12.815,"n":265,"o":12.815,"t":"2026-10-20T18:45:00Z","v":34023,"vw":12.82296},{"c":12.845,"h":12.845,"l":12.825,"n":338,"o":12.83,"t":"2026-10-20T18:50:00Z","v":57216,"vw":12.835339},{"c":12.845,"h":12.845,"l":12.83,"n":358,"o":12.845,"t":"2026-10-20T18:55:00Z","v":39956,"vw":12.839152},{"c":12.835,"h":12.855,"l":12.835,"n":453,"o":12.845,"t":"2026-10-20T19:00:00Z","v":113221,"vw":12.845443},{"c":12.845,"h":12.85,"l":12.83,"n":374,"o":12.835,"t":"2026-10-20T19:05:00Z","v":58249,"vw":12.839842},{"c":12.855,"h":12.86,"l":12.845,"n":282,"o":12.845,"t":"2026-10-20T19:10:00Z","v":39509,"vw":12.850228},{"c":12.845,"h":12.855,"l":12.8409,"n":317,"o":12.85,"t":"2026-10-20T19:15:00Z","v":52785,"vw":12.84866},{"c":12.86,"h":12.86,"l":12.84,"n":314,"o":12.845,"t":"2026-10-20T19:20:00Z","v":49955,"vw":12.847351},{"c":12.865,"h":12.875,"l":12.85,"n":410,"o":12.86,"t":"2026-10-20T19:25:00Z","v":67450,"vw":12.86684},{"c":12.86,"h":12.875,"l":12.855,"n":594,"o":12.865,"t":"2026-10-20T19:30:00Z","v":99689,"vw":12.86434},{"c":12.845,"h":12.8582,"l":12.84,"n":380,"o":12.8582,"t":"2026-10-20T19:35:00Z","v":53137,"vw":12.847459},{"c":12.875,"h":12.875,"l":12.845,"n":530,"o":12.85,"t":"2026-10-20T19:40:00Z","v":101707,"vw":12.861709},{"c":12.875,"h":12.88,"l":12.854,"n":1351,"o":12.875,"t":"2026-10-20T19:45:00Z","v":381724,"vw":12.866907},{"c":12.885,"h":12.89,"l":12.86,"n":2232,"o":12.87,"t":"2026-10-20T19:50:00Z","v":654960,"vw":12.881623},{"c":12.9,"h":12.92,"l":12.885,"n":3094,"o":12.89,"t":"2026-10-20T19:55:00Z","v":705997,"vw":12.903763},{"c":12.89,"h":12.89,"l":12.89,"n":41,"o":12.89,"t":"2026-10-20T20:00:00Z","v":745521,"vw":12.89},{"c":12.92,"h":12.92,"l":12.92,"n":1,"o":12.92,"t":"2026-10-20T20:55:00Z","v":100,"vw":12.92},{"c":12.78,"h":12.82,"l":12.75,"n":14,"o":12.75,"t":"2026-10-21T10:10:00Z","v":1003,"vw":12.7858},{"c":12.87,"h":12.87,"l":12.87,"n":2,"o":12.87,"t":"2026-10-21T11:00:00Z","v":308,"vw":12.87},{"c":12.85,"h":12.87,"l":12.8,"n":18,"o":12.8,"t":"2026-10-21T12:15:00Z","v":523,"vw":12.84},{"c":12.88,"h":12.88,"l":12.88,"n":5,"o":12.88,"t":"2026-10-21T12:20:00Z","v":124,"vw":12.88},{"c":12.75,"h":12.75,"l":12.7,"n":13,"o":12.7,"t":"2026-10-21T12:50:00Z","v":1307,"vw":12.711538},{"c":12.79,"h":12.79,"l":12.79,"n":13,"o":12.79,"t":"2026-10-21T12:55:00Z","v":210,"vw":12.79},{"c":12.99,"h":12.99,"l":12.94,"n":16,"o":12.94,"t":"2026-10-21T13:25:00Z","v":2835,"vw":12.945268},{"c":12.94,"h":13.06,"l":12.89,"n":345,"o":12.99,"t":"2026-10-21T13:30:00Z","v":114757,"vw":12.94955},{"c":12.905,"h":12.955,"l":12.9,"n":300,"o":12.95,"t":"2026-10-21T13:35:00Z","v":55912,"vw":12.936927},{"c":12.93,"h":12.93,"l":12.885,"n":330,"o":12.91,"t":"2026-10-21T13:40:00Z","v":38896,"vw":12.912824},{"c":12.955,"h":12.97,"l":12.915,"n":533,"o":12.93,"t":"2026-10-21T13:45:00Z","v":86064,"vw":12.940113},{"c":12.97,"h":12.975,"l":12.935,"n":249,"o":12.96,"t":"2026-10-21T13:50:00Z","v":39527,"vw":12.955738},{"c":12.93,"h":12.97,"l":12.925,"n":470,"o":12.9601,"t":"2026-10-21T13:55:00Z","v":102995,"vw":12.954101},{"c":12.905,"h":12.935,"l":12.895,"n":575,"o":12.935,"t":"2026-10-21T14:00:00Z","v":195243,"vw":12.913987},{"c":12.885,"h":12.905,"l":12.875,"n":661,"o":12.905,"t":"2026-10-21T14:05:00Z","v":181482,"vw":12.886384},{"c":12.905,"h":12.925,"l":12.88,"n":460,"o":12.885,"t":"2026-10-21T14:10:00Z","v":97793,"vw":12.905156},{"c":12.9199,"h":12.926,"l":12.9,"n":375,"o":12.905,"t":"2026-10-21T14:15:00Z","v":78240,"vw":12.911098},{"c":12.915,"h":12.925,"l":12.9,"n":327,"o":12.92,"t":"2026-10-21T14:20:00Z","v":61523,"vw":12.914285},{"c":12.94,"h":12.94,"l":12.9,"n":382,"o":12.92,"t":"2026-10-21T14:25:00Z","v":66415,"vw":12.914114},{"c":12.9416,"h":12.95,"l":12.92,"n":370,"o":12.935,"t":"2026-10-21T14:30:00Z","v":47159,"vw":12.934317},{"c":12.95,"h":12.95,"l":12.925,"n":434,"o":12.945,"t":"2026-10-21T14:35:00Z","v":63545,"vw":12.939486},{"c":12.945,"h":12.955,"l":12.93,"n":407,"o":12.945,"t":"2026-10-21T14:40:00Z","v":78549,"vw":12.944127},{"c":12.965,"h":12.9655,"l":12.9432,"n":450,"o":12.945,"t":"2026-10-21T14:45:00Z","v":85646,"vw":12.954234},{"c":12.955,"h":12.9651,"l":12.95,"n":365,"o":12.965,"t":"2026-10-21T14:50:00Z","v":37726,"vw":12.959546},{"c":12.92,"h":12.96,"l":12.92,"n":516,"o":12.96,"t":"2026-10-21T14:55:00Z","v":74245,"vw":12.938327},{"c":12.9103,"h":12.92,"l":12.9,"n":467,"o":12.915,"t":"2026-10-21T15:00:00Z","v":72155,"vw":12.90791},{"c":12.905,"h":12.9151,"l":12.9,"n":263,"o":12.915,"t":"2026-10-21T15:05:00Z","v":16228,"vw":12.909609},{"c":12.915,"h":12.92,"l":12.905,"n":408,"o":12.91,"t":"2026-10-21T15:10:00Z","v":85860,"vw":12.914476},{"c":12.935,"h":12.95,"l":12.91,"n":340,"o":12.915,"t":"2026-10-21T15:15:00Z","v":61894,"vw":12.93095},{"c":12.921,"h":12.94,"l":12.92,"n":302,"o":12.935,"t":"2026-10-21T15:20:00Z","v":66914,"vw":12.932471},{"c":12.955,"h":12.96,"l":12.925,"n":394,"o":12.925,"t":"2026-10-21T15:25:00Z","v":61981,"vw":12.939632},{"c":12.9499,"h":12.96,"l":12.9401,"n":264,"o":12.95,"t":"2026-10-21T15:30:00Z","v":19718,"vw":12.950565},{"c":12.945,"h":12.95,"l":12.94,"n":282,"o":12.95,"t":"2026-10-21T15:35:00Z","v":33667,"vw":12.94287},{"c":12.93,"h":12.95,"l":12.93,"n":402,"o":12.94,"t":"2026-10-21T15:40:00Z","v":51772,"vw":12.938677},{"c":12.935,"h":12.94,"l":12.925,"n":242,"o":12.935,"t":"2026-10-21T15:45:00Z","v":27491,"vw":12.931398},{"c":12.94,"h":12.95,"l":12.935,"n":268,"o":12.935,"t":"2026-10-21T15:50:00Z","v":24652,"vw":12.940861},{"c":12.945,"h":12.9499,"l":12.94,"n":208,"o":12.945,"t":"2026-10-21T15:55:00Z","v":22399,"vw":12.94403},{"c":12.925,"h":12.9468,"l":12.925,"n":415,"o":12.94,"t":"2026-10-21T16:00:00Z","v":79107,"vw":12.938384},{"c":12.925,"h":12.9299,"l":12.92,"n":156,"o":12.925,"t":"2026-10-21T16:05:00Z","v":18356,"vw":12.924507},{"c":12.93,"h":12.935,"l":12.92,"n":260,"o":12.925,"t":"2026-10-21T16:10:00Z","v":26536,"vw":12.930446},{"c":12.945,"h":12.95,"l":12.93,"n":356,"o":12.94,"t":"2026-10-21T16:15:00Z","v":50539,"vw":12.939812},{"c":12.945,"h":12.95,"l":12.9401,"n":191,"o":12.945,"t":"2026-10-21T16:20:00Z","v":13716,"vw":12.94499},{"c":12.955,"h":12.96,"l":12.94,"n":363,"o":12.945,"t":"2026-10-21T16:25:00Z","v":40657,"vw":12.952571},{"c":12.965,"h":12.965,"l":12.9545,"n":300,"o":12.955,"t":"2026-10-21T16:30:00Z","v":46643,"vw":12.958889},{"c":12.99,"h":12.99,"l":12.96,"n":492,"o":12.9664,"t":"2026-10-21T16:35:00Z","v":92150,"vw":12.969182},{"c":12.985,"h":13,"l":12.97,"n":377,"o":12.995,"t":"2026-10-21T16:40:00Z","v":66131,"vw":12.983612},{"c":12.965,"h":12.98,"l":12.9601,"n":244,"o":12.98,"t":"2026-10-21T16:45:00Z","v":37064,"vw":12.973964},{"c":12.97,"h":12.97,"l":12.965,"n":192,"o":12.965,"t":"2026-10-21T16:50:00Z","v":12840,"vw":12.965735},{"c":12.975,"h":12.98,"l":12.9619,"n":311,"o":12.97,"t":"2026-10-21T16:55:00Z","v":29701,"vw":12.971319},{"c":12.9755,"h":12.9861,"l":12.97,"n":280,"o":12.975,"t":"2026-10-21T17:00:00Z","v":38840,"vw":12.979477},{"c":12.975,"h":12.98,"l":12.975,"n":154,"o":12.975,"t":"2026-10-21T17:05:00Z","v":25875,"vw":12.977366},{"c":12.965,"h":12.98,"l":12.965,"n":277,"o":12.975,"t":"2026-10-21T17:10:00Z","v":44943,"vw":12.968803},{"c":12.9801,"h":12.985,"l":12.965,"n":285,"o":12.965,"t":"2026-10-21T17:15:00Z","v":49818,"vw":12.976022},{"c":12.985,"h":12.99,"l":12.98,"n":189,"o":12.99,"t":"2026-10-21T17:20:00Z","v":33487,"vw":12.986075},{"c":12.985,"h":13.005,"l":12.98,"n":493,"o":12.985,"t":"2026-10-21T17:25:00Z","v":190102,"vw":12.995052},{"c":13.005,"h":13.01,"l":12.981,"n":383,"o":12.985,"t":"2026-10-21T17:30:00Z","v":89598,"vw":12.997635},{"c":13.005,"h":13.01,"l":12.995,"n":317,"o":13.005,"t":"2026-10-21T17:35:00Z","v":41841,"vw":13.001634},{"c":12.985,"h":13.01,"l":12.98,"n":374,"o":13.005,"t":"2026-10-21T17:40:00Z","v":93462,"vw":12.998876},{"c":12.985,"h":13,"l":12.9801,"n":345,"o":12.985,"t":"2026-10-21T17:45:00Z","v":117966,"vw":12.994006},{"c":12.98,"h":12.99,"l":12.98,"n":242,"o":12.99,"t":"2026-10-21T17:50:00Z","v":31755,"vw":12.985249},{"c":12.9905,"h":12.995,"l":12.98,"n":425,"o":12.985,"t":"2026-10-21T17:55:00Z","v":58660,"vw":12.986887},{"c":12.985,"h":12.995,"l":12.98,"n":254,"o":12.995,"t":"2026-10-21T18:00:00Z","v":44865,"vw":12.989399},{"c":12.97,"h":12.985,"l":12.97,"n":319,"o":12.985,"t":"2026-10-21T18:05:00Z","v":58760,"vw":12.976341},{"c":12.97,"h":12.98,"l":12.97,"n":217,"o":12.97,"t":"2026-10-21T18:10:00Z","v":21136,"vw":12.972649},{"c":12.99,"h":12.99,"l":12.97,"n":347,"o":12.97,"t":"2026-10-21T18:15:00Z","v":65138,"vw":12.983564},{"c":12.9791,"h":12.99,"l":12.97,"n":180,"o":12.9802,"t":"2026-10-21T18:20:00Z","v":24425,"vw":12.98027},{"c":12.975,"h":12.98,"l":12.97,"n":213,"o":12.975,"t":"2026-10-21T18:25:00Z","v":16523,"vw":12.975342},{"c":12.98,"h":12.98,"l":12.97,"n":183,"o":12.975,"t":"2026-10-21T18:30:00Z","v":30576,"vw":12.972449},{"c":12.975,"h":12.98,"l":12.97,"n":249,"o":12.975,"t":"2026-10-21T18:35:00Z","v":16674,"vw":12.974396},{"c":12.995,"h":13,"l":12.97,"n":524,"o":12.975,"t":"2026-10-21T18:40:00Z","v":70870,"vw":12.989139},{"c":12.98,"h":13.01,"l":12.975,"n":473,"o":13,"t":"2026-10-21T18:45:00Z","v":90549,"vw":12.99798},{"c":12.99,"h":12.99,"l":12.965,"n":398,"o":12.97,"t":"2026-10-21T18:50:00Z","v":69656,"vw":12.976931},{"c":12.965,"h":12.985,"l":12.955,"n":534,"o":12.98,"t":"2026-10-21T18:55:00Z","v":137626,"vw":12.971508},{"c":12.945,"h":12.965,"l":12.925,"n":603,"o":12.965,"t":"2026-10-21T19:00:00Z","v":132396,"vw":12.945194},{"c":12.935,"h":12.95,"l":12.915,"n":422,"o":12.945,"t":"2026-10-21T19:05:00Z","v":76901,"vw":12.934758},{"c":12.955,"h":12.955,"l":12.935,"n":507,"o":12.935,"t":"2026-10-21T19:10:00Z","v":63723,"vw":12.943764},{"c":12.965,"h":12.97,"l":12.945,"n":491,"o":12.955,"t":"2026-10-21T19:15:00Z","v":76063,"vw":12.958105},{"c":12.955,"h":12.9782,"l":12.955,"n":592,"o":12.965,"t":"2026-10-21T19:20:00Z","v":118700,"vw":12.964831},{"c":13.0099,"h":13.01,"l":12.955,"n":570,"o":12.96,"t":"2026-10-21T19:25:00Z","v":75859,"vw":12.983875},{"c":13.005,"h":13.02,"l":13,"n":557,"o":13.01,"t":"2026-10-21T19:30:00Z","v":149314,"vw":13.009948},{"c":12.995,"h":13.005,"l":12.99,"n":441,"o":13.005,"t":"2026-10-21T19:35:00Z","v":78217,"vw":12.99485},{"c":13,"h":13.005,"l":12.98,"n":770,"o":12.995,"t":"2026-10-21T19:40:00Z","v":161866,"vw":12.995023},{"c":13.005,"h":13.01,"l":12.99,"n":551,"o":13.005,"t":"2026-10-21T19:45:00Z","v":90428,"vw":12.99978},{"c":13.02,"h":13.05,"l":13,"n":1123,"o":13.005,"t":"2026-10-21T19:50:00Z","v":705270,"vw":13.023965},{"c":13.025,"h":13.05,"l":13,"n":2688,"o":13.025,"t":"2026-10-21T19:55:00Z","v":710757,"vw":13.024286},{"c":13.02,"h":13.02,"l":13.02,"n":36,"o":13.02,"t":"2026-10-21T20:00:00Z","v":1153100,"vw":13.02},{"c":13.02,"h":13.02,"l":13.02,"n":3,"o":13.02,"t":"2026-10-21T20:15:00Z","v":466,"vw":13.02},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-10-21T21:30:00Z","v":281,"vw":13.02},{"c":13.25,"h":13.25,"l":13.25,"n":7,"o":13.25,"t":"2026-10-22T11:00:00Z","v":527,"vw":13.25},{"c":13.36,"h":13.37,"l":13.05,"n":1521,"o":13.1,"t":"2026-10-22T13:30:00Z","v":335290,"vw":13.195378},{"c":13.51,"h":13.53,"l":13.36,"n":1306,"o":13.38,"t":"2026-10-22T13:35:00Z","v":283307,"vw":13.490419},{"c":13.505,"h":13.545,"l":13.475,"n":1066,"o":13.505,"t":"2026-10-22T13:40:00Z","v":391766,"vw":13.512789},{"c":13.635,"h":13.655,"l":13.485,"n":1574,"o":13.505,"t":"2026-10-22T13:45:00Z","v":499558,"vw":13.549498},{"c":13.585,"h":13.66,"l":13.525,"n":861,"o":13.635,"t":"2026-10-22T13:50:00Z","v":240048,"vw":13.588752},{"c":13.66,"h":13.67,"l":13.58,"n":371,"o":13.585,"t":"2026-10-22T13:55:00Z","v":64744,"vw":13.616987},{"c":13.575,"h":13.675,"l":13.565,"n":806,"o":13.67,"t":"2026-10-22T14:00:00Z","v":264508,"vw":13.62907},{"c":13.645,"h":13.645,"l":13.575,"n":758,"o":13.58,"t":"2026-10-22T14:05:00Z","v":179927,"vw":13.624579},{"c":13.645,"h":13.65,"l":13.605,"n":989,"o":13.645,"t":"2026-10-22T14:10:00Z","v":397147,"vw":13.633682},{"c":13.64,"h":13.68,"l":13.63,"n":790,"o":13.64,"t":"2026-10-22T14:15:00Z","v":160255,"vw":13.654762},{"c":13.67,"h":13.7,"l":13.605,"n":486,"o":13.635,"t":"2026-10-22T14:20:00Z","v":68555,"vw":13.643551},{"c":13.645,"h":13.685,"l":13.635,"n":788,"o":13.68,"t":"2026-10-22T14:25:00Z","v":192993,"vw":13.649829},{"c":13.595,"h":13.655,"l":13.595,"n":676,"o":13.645,"t":"2026-10-22T14:30:00Z","v":173468,"vw":13.624818},{"c":13.56,"h":13.595,"l":13.555,"n":577,"o":13.595,"t":"2026-10-22T14:35:00Z","v":133659,"vw":13.581293},{"c":13.615,"h":13.615,"l":13.555,"n":467,"o":13.565,"t":"2026-10-22T14:40:00Z","v":79455,"vw":13.582897},{"c":13.605,"h":13.63,"l":13.605,"n":438,"o":13.615,"t":"2026-10-22T14:45:00Z","v":63895,"vw":13.613041},{"c":13.615,"h":13.63,"l":13.585,"n":659,"o":13.61,"t":"2026-10-22T14:50:00Z","v":120736,"vw":13.612046},{"c":13.63,"h":13.63,"l":13.6,"n":486,"o":13.62,"t":"2026-10-22T14:55:00Z","v":86867,"vw":13.612908},{"c":13.6,"h":13.645,"l":13.585,"n":542,"o":13.6291,"t":"2026-10-22T15:00:00Z","v":155043,"vw":13.614158},{"c":13.58,"h":13.61,"l":13.565,"n":492,"o":13.6,"t":"2026-10-22T15:05:00Z","v":130223,"vw":13.590275},{"c":13.6,"h":13.62,"l":13.575,"n":469,"o":13.5802,"t":"2026-10-22T15:10:00Z","v":131654,"vw":13.592674},{"c":13.621,"h":13.6351,"l":13.605,"n":548,"o":13.605,"t":"2026-10-22T15:15:00Z","v":170258,"vw":13.624313},{"c":13.605,"h":13.63,"l":13.5901,"n":465,"o":13.63,"t":"2026-10-22T15:20:00Z","v":156044,"vw":13.602504},{"c":13.595,"h":13.62,"l":13.59,"n":404,"o":13.61,"t":"2026-10-22T15:25:00Z","v":113684,"vw":13.599924},{"c":13.57,"h":13.63,"l":13.57,"n":656,"o":13.6,"t":"2026-10-22T15:30:00Z","v":164872,"vw":13.600984},{"c":13.575,"h":13.595,"l":13.57,"n":459,"o":13.575,"t":"2026-10-22T15:35:00Z","v":111641,"vw":13.584518},{"c":13.615,"h":13.63,"l":13.575,"n":533,"o":13.575,"t":"2026-10-22T15:40:00Z","v":134387,"vw":13.606232},{"c":13.631,"h":13.635,"l":13.61,"n":359,"o":13.62,"t":"2026-10-22T15:45:00Z","v":104056,"vw":13.622851},{"c":13.635,"h":13.65,"l":13.6225,"n":452,"o":13.63,"t":"2026-10-22T15:50:00Z","v":126778,"vw":13.633234},{"c":13.635,"h":13.6575,"l":13.625,"n":454,"o":13.635,"t":"2026-10-22T15:55:00Z","v":107290,"vw":13.643847},{"c":13.62,"h":13.645,"l":13.6148,"n":453,"o":13.635,"t":"2026-10-22T16:00:00Z","v":127482,"vw":13.629636},{"c":13.65,"h":13.65,"l":13.6103,"n":317,"o":13.625,"t":"2026-10-22T16:05:00Z","v":82428,"vw":13.631092},{"c":13.645,"h":13.66,"l":13.6401,"n":403,"o":13.645,"t":"2026-10-22T16:10:00Z","v":89323,"vw":13.650529},{"c":13.665,"h":13.67,"l":13.65,"n":453,"o":13.65,"t":"2026-10-22T16:15:00Z","v":111390,"vw":13.657984},{"c":13.67,"h":13.68,"l":13.65,"n":456,"o":13.665,"t":"2026-10-22T16:20:00Z","v":119722,"vw":13.664629},{"c":13.665,"h":13.69,"l":13.665,"n":335,"o":13.675,"t":"2026-10-22T16:25:00Z","v":88223,"vw":13.677998},{"c":13.675,"h":13.68,"l":13.655,"n":276,"o":13.67,"t":"2026-10-22T16:30:00Z","v":66765,"vw":13.666104},{"c":13.665,"h":13.69,"l":13.66,"n":396,"o":13.675,"t":"2026-10-22T16:35:00Z","v":74998,"vw":13.674892},{"c":13.63,"h":13.675,"l":13.63,"n":456,"o":13.665,"t":"2026-10-22T16:40:00Z","v":83158,"vw":13.661038},{"c":13.68,"h":13.685,"l":13.635,"n":512,"o":13.64,"t":"2026-10-22T16:45:00Z","v":140715,"vw":13.661115},{"c":13.69,"h":13.71,"l":13.665,"n":399,"o":13.675,"t":"2026-10-22T16:50:00Z","v":83141,"vw":13.683223},{"c":13.7001,"h":13.7054,"l":13.68,"n":429,"o":13.685,"t":"2026-10-22T16:55:00Z","v":105523,"vw":13.696843},{"c":13.69,"h":13.71,"l":13.68,"n":342,"o":13.7,"t":"2026-10-22T17:00:00Z","v":116334,"vw":13.694033},{"c":13.682,"h":13.71,"l":13.682,"n":270,"o":13.6965,"t":"2026-10-22T17:05:00Z","v":87708,"vw":13.695601},{"c":13.695,"h":13.7,"l":13.675,"n":419,"o":13.68,"t":"2026-10-22T17:10:00Z","v":110625,"vw":13.689146},{"c":13.705,"h":13.71,"l":13.695,"n":267,"o":13.6999,"t":"2026-10-22T17:15:00Z","v":60447,"vw":13.701487},{"c":13.71,"h":13.72,"l":13.7,"n":340,"o":13.705,"t":"2026-10-22T17:20:00Z","v":45117,"vw":13.713422},{"c":13.705,"h":13.7291,"l":13.705,"n":494,"o":13.71,"t":"2026-10-22T17:25:00Z","v":108450,"vw":13.716825},{"c":13.705,"h":13.71,"l":13.69,"n":375,"o":13.705,"t":"2026-10-22T17:30:00Z","v":68889,"vw":13.70186},{"c":13.665,"h":13.705,"l":13.665,"n":355,"o":13.705,"t":"2026-10-22T17:35:00Z","v":84181,"vw":13.685783},{"c":13.685,"h":13.685,"l":13.6605,"n":386,"o":13.665,"t":"2026-10-22T17:40:00Z","v":78038,"vw":13.672186},{"c":13.695,"h":13.695,"l":13.675,"n":453,"o":13.68,"t":"2026-10-22T17:45:00Z","v":137109,"vw":13.685297},{"c":13.665,"h":13.695,"l":13.6626,"n":370,"o":13.695,"t":"2026-10-22T17:50:00Z","v":90104,"vw":13.675583},{"c":13.68,"h":13.68,"l":13.66,"n":294,"o":13.67,"t":"2026-10-22T17:55:00Z","v":46943,"vw":13.668647},{"c":13.675,"h":13.68,"l":13.665,"n":382,"o":13.675,"t":"2026-10-22T18:00:00Z","v":145407,"vw":13.67107},{"c":13.705,"h":13.71,"l":13.68,"n":415,"o":13.68,"t":"2026-10-22T18:05:00Z","v":106303,"vw":13.698688},{"c":13.715,"h":13.72,"l":13.7,"n":469,"o":13.71,"t":"2026-10-22T18:10:00Z","v":110619,"vw":13.71228},{"c":13.715,"h":13.715,"l":13.705,"n":418,"o":13.715,"t":"2026-10-22T18:15:00Z","v":82091,"vw":13.710253},{"c":13.735,"h":13.74,"l":13.71,"n":463,"o":13.72,"t":"2026-10-22T18:20:00Z","v":102852,"vw":13.725341},{"c":13.725,"h":13.74,"l":13.7119,"n":613,"o":13.735,"t":"2026-10-22T18:25:00Z","v":177418,"vw":13.72853},{"c":13.705,"h":13.73,"l":13.705,"n":391,"o":13.725,"t":"2026-10-22T18:30:00Z","v":68174,"vw":13.718153},{"c":13.705,"h":13.71,"l":13.695,"n":409,"o":13.705,"t":"2026-10-22T18:35:00Z","v":77356,"vw":13.700599},{"c":13.6802,"h":13.725,"l":13.6736,"n":785,"o":13.705,"t":"2026-10-22T18:40:00Z","v":295419,"vw":13.702753},{"c":13.7,"h":13.7,"l":13.675,"n":454,"o":13.68,"t":"2026-10-22T18:45:00Z","v":97152,"vw":13.690812},{"c":13.73,"h":13.73,"l":13.695,"n":738,"o":13.6999,"t":"2026-10-22T18:50:00Z","v":145313,"vw":13.713375},{"c":13.75,"h":13.75,"l":13.7242,"n":980,"o":13.73,"t":"2026-10-22T18:55:00Z","v":169635,"vw":13.741912},{"c":13.745,"h":13.75,"l":13.73,"n":665,"o":13.75,"t":"2026-10-22T19:00:00Z","v":145864,"vw":13.741881},{"c":13.765,"h":13.79,"l":13.7499,"n":1006,"o":13.7499,"t":"2026-10-22T19:05:00Z","v":239452,"vw":13.770623},{"c":13.735,"h":13.77,"l":13.735,"n":436,"o":13.765,"t":"2026-10-22T19:10:00Z","v":89844,"vw":13.758587},{"c":13.765,"h":13.77,"l":13.73,"n":635,"o":13.73,"t":"2026-10-22T19:15:00Z","v":129434,"vw":13.749669},{"c":13.765,"h":13.7852,"l":13.76,"n":704,"o":13.7686,"t":"2026-10-22T19:20:00Z","v":117227,"vw":13.774792},{"c":13.76,"h":13.765,"l":13.75,"n":589,"o":13.76,"t":"2026-10-22T19:25:00Z","v":97497,"vw":13.757804},{"c":13.735,"h":13.755,"l":13.73,"n":786,"o":13.755,"t":"2026-10-22T19:30:00Z","v":177620,"vw":13.744406},{"c":13.745,"h":13.75,"l":13.73,"n":696,"o":13.735,"t":"2026-10-22T19:35:00Z","v":123187,"vw":13.740053},{"c":13.78,"h":13.79,"l":13.75,"n":944,"o":13.75,"t":"2026-10-22T19:40:00Z","v":231037,"vw":13.776006},{"c":13.77,"h":13.805,"l":13.77,"n":1297,"o":13.7795,"t":"2026-10-22T19:45:00Z","v":338849,"vw":13.787872},{"c":13.75,"h":13.82,"l":13.75,"n":1861,"o":13.775,"t":"2026-10-22T19:50:00Z","v":529271,"vw":13.790785},{"c":13.815,"h":13.845,"l":13.75,"n":4087,"o":13.75,"t":"2026-10-22T19:55:00Z","v":979661,"vw":13.818507},{"c":13.81,"h":13.81,"l":13.81,"n":55,"o":13.81,"t":"2026-10-22T20:00:00Z","v":1279364,"vw":13.81},{"c":13.58,"h":13.58,"l":13.58,"n":1,"o":13.58,"t":"2026-10-22T20:20:00Z","v":5000,"vw":13.58},{"c":13.1,"h":13.1,"l":13.1,"n":2,"o":13.1,"t":"2026-10-22T20:55:00Z","v":2000,"vw":13.1},{"c":13.2147,"h":13.2147,"l":13.2147,"n":1,"o":13.2147,"t":"2026-10-22T21:00:00Z","v":390,"vw":13.2147},{"c":13.54,"h":13.54,"l":13.54,"n":3,"o":13.54,"t":"2026-10-22T23:55:00Z","v":180,"vw":13.54},{"c":13.85,"h":13.94,"l":13.81,"n":17,"o":13.94,"t":"2026-10-23T08:00:00Z","v":30301,"vw":13.848751},{"c":13.86,"h":13.86,"l":13.85,"n":5,"o":13.86,"t":"2026-10-23T11:00:00Z","v":931,"vw":13.856479},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-10-23T11:05:00Z","v":250,"vw":13.85},{"c":13.85,"h":13.88,"l":13.83,"n":89,"o":13.88,"t":"2026-10-23T11:20:00Z","v":10030,"vw":13.85553},{"c":13.9,"h":13.9,"l":13.85,"n":20,"o":13.86,"t":"2026-10-23T11:40:00Z","v":1201,"vw":13.867903},{"c":13.93,"h":13.94,"l":13.87,"n":18,"o":13.87,"t":"2026-10-23T11:45:00Z","v":1584,"vw":13.906871},{"c":13.9623,"h":13.9768,"l":13.9623,"n":2,"o":13.9768,"t":"2026-10-23T11:50:00Z","v":350,"vw":13.966443},{"c":13.96,"h":13.96,"l":13.96,"n":1,"o":13.96,"t":"2026-10-23T11:55:00Z","v":100,"vw":13.96},{"c":13.8,"h":13.87,"l":13.8,"n":41,"o":13.87,"t":"2026-10-23T12:55:00Z","v":4708,"vw":13.807241},{"c":13.92,"h":13.92,"l":13.92,"n":20,"o":13.92,"t":"2026-10-23T13:05:00Z","v":1016,"vw":13.92},{"c":13.83,"h":13.94,"l":13.83,"n":2,"o":13.94,"t":"2026-10-23T13:25:00Z","v":200,"vw":13.885},{"c":13.73,"h":13.92,"l":13.72,"n":854,"o":13.88,"t":"2026-10-23T13:30:00Z","v":228646,"vw":13.800027},{"c":13.825,"h":13.87,"l":13.75,"n":626,"o":13.75,"t":"2026-10-23T13:35:00Z","v":111285,"vw":13.804746},{"c":13.84,"h":13.865,"l":13.83,"n":760,"o":13.83,"t":"2026-10-23T13:40:00Z","v":136333,"vw":13.845642},{"c":13.78,"h":13.855,"l":13.74,"n":533,"o":13.845,"t":"2026-10-23T13:45:00Z","v":96699,"vw":13.804638},{"c":13.765,"h":13.805,"l":13.765,"n":422,"o":13.79,"t":"2026-10-23T13:50:00Z","v":58762,"vw":13.788163},{"c":13.73,"h":13.775,"l":13.73,"n":416,"o":13.77,"t":"2026-10-23T13:55:00Z","v":53442,"vw":13.754608},{"c":13.745,"h":13.75,"l":13.72,"n":577,"o":13.735,"t":"2026-10-23T14:00:00Z","v":68219,"vw":13.737129},{"c":13.745,"h":13.7501,"l":13.71,"n":486,"o":13.745,"t":"2026-10-23T14:05:00Z","v":54402,"vw":13.734343},{"c":13.775,"h":13.78,"l":13.725,"n":616,"o":13.75,"t":"2026-10-23T14:10:00Z","v":93499,"vw":13.743478},{"c":13.8095,"h":13.82,"l":13.765,"n":544,"o":13.77,"t":"2026-10-23T14:15:00Z","v":108846,"vw":13.792287},{"c":13.785,"h":13.805,"l":13.77,"n":449,"o":13.805,"t":"2026-10-23T14:20:00Z","v":56208,"vw":13.788239},{"c":13.815,"h":13.825,"l":13.77,"n":850,"o":13.785,"t":"2026-10-23T14:25:00Z","v":273294,"vw":13.804869},{"c":13.8199,"h":13.8297,"l":13.785,"n":802,"o":13.815,"t":"2026-10-23T14:30:00Z","v":141630,"vw":13.804723},{"c":13.815,"h":13.82,"l":13.79,"n":478,"o":13.815,"t":"2026-10-23T14:35:00Z","v":59740,"vw":13.80175},{"c":13.84,"h":13.84,"l":13.815,"n":525,"o":13.815,"t":"2026-10-23T14:40:00Z","v":74922,"vw":13.82488},{"c":13.9,"h":13.905,"l":13.84,"n":464,"o":13.84,"t":"2026-10-23T14:45:00Z","v":81676,"vw":13.879751},{"c":13.905,"h":13.93,"l":13.885,"n":572,"o":13.91,"t":"2026-10-23T14:50:00Z","v":130449,"vw":13.903415},{"c":13.965,"h":13.97,"l":13.905,"n":533,"o":13.905,"t":"2026-10-23T14:55:00Z","v":127264,"vw":13.928452},{"c":13.9901,"h":13.9901,"l":13.95,"n":565,"o":13.96,"t":"2026-10-23T15:00:00Z","v":154294,"vw":13.969515},{"c":13.9676,"h":13.995,"l":13.96,"n":481,"o":13.995,"t":"2026-10-23T15:05:00Z","v":87691,"vw":13.977264},{"c":13.98,"h":13.985,"l":13.955,"n":414,"o":13.97,"t":"2026-10-23T15:10:00Z","v":63433,"vw":13.969514},{"c":14.055,"h":14.0599,"l":13.98,"n":572,"o":13.98,"t":"2026-10-23T15:15:00Z","v":212631,"vw":14.021627},{"c":14.05,"h":14.08,"l":14.035,"n":607,"o":14.055,"t":"2026-10-23T15:20:00Z","v":97480,"vw":14.054872},{"c":14.075,"h":14.085,"l":14.05,"n":968,"o":14.05,"t":"2026-10-23T15:25:00Z","v":198041,"vw":14.070026},{"c":14.055,"h":14.075,"l":14.05,"n":569,"o":14.075,"t":"2026-10-23T15:30:00Z","v":102345,"vw":14.061067},{"c":14.025,"h":14.06,"l":14.02,"n":382,"o":14.055,"t":"2026-10-23T15:35:00Z","v":61770,"vw":14.040576},{"c":14.035,"h":14.0451,"l":14.03,"n":348,"o":14.03,"t":"2026-10-23T15:40:00Z","v":62321,"vw":14.039047},{"c":14.05,"h":14.055,"l":14.0252,"n":514,"o":14.035,"t":"2026-10-23T15:45:00Z","v":105107,"vw":14.041564},{"c":14.0505,"h":14.06,"l":14.045,"n":382,"o":14.045,"t":"2026-10-23T15:50:00Z","v":92762,"vw":14.05054},{"c":14.035,"h":14.055,"l":14.025,"n":440,"o":14.055,"t":"2026-10-23T15:55:00Z","v":67177,"vw":14.045269},{"c":14.03,"h":14.035,"l":14.025,"n":348,"o":14.035,"t":"2026-10-23T16:00:00Z","v":58445,"vw":14.02846},{"c":14.025,"h":14.035,"l":14.02,"n":306,"o":14.03,"t":"2026-10-23T16:05:00Z","v":45668,"vw":14.029611},{"c":14.015,"h":14.035,"l":14.015,"n":777,"o":14.025,"t":"2026-10-23T16:10:00Z","v":256198,"vw":14.021867},{"c":14.015,"h":14.035,"l":14.015,"n":490,"o":14.015,"t":"2026-10-23T16:15:00Z","v":97088,"vw":14.02601},{"c":14.03,"h":14.04,"l":14.015,"n":488,"o":14.015,"t":"2026-10-23T16:20:00Z","v":113797,"vw":14.029875},{"c":14.035,"h":14.035,"l":14.02,"n":314,"o":14.035,"t":"2026-10-23T16:25:00Z","v":45562,"vw":14.028901},{"c":14.025,"h":14.04,"l":14,"n":405,"o":14.035,"t":"2026-10-23T16:30:00Z","v":71592,"vw":14.023213},{"c":14.045,"h":14.0461,"l":14.0201,"n":393,"o":14.025,"t":"2026-10-23T16:35:00Z","v":57167,"vw":14.033274},{"c":14.07,"h":14.07,"l":14.045,"n":284,"o":14.05,"t":"2026-10-23T16:40:00Z","v":31782,"vw":14.056949},{"c":14.0537,"h":14.075,"l":14.045,"n":469,"o":14.07,"t":"2026-10-23T16:45:00Z","v":75858,"vw":14.06442},{"c":14.055,"h":14.075,"l":14.045,"n":452,"o":14.06,"t":"2026-10-23T16:50:00Z","v":55549,"vw":14.060493},{"c":14.06,"h":14.06,"l":14.05,"n":282,"o":14.055,"t":"2026-10-23T16:55:00Z","v":36946,"vw":14.05791},{"c":14.055,"h":14.06,"l":14.0401,"n":428,"o":14.06,"t":"2026-10-23T17:00:00Z","v":66010,"vw":14.050709},{"c":14.025,"h":14.056,"l":14.02,"n":421,"o":14.055,"t":"2026-10-23T17:05:00Z","v":69939,"vw":14.041661},{"c":14.0426,"h":14.045,"l":14.025,"n":441,"o":14.03,"t":"2026-10-23T17:10:00Z","v":70586,"vw":14.032024},{"c":14.055,"h":14.0599,"l":14.04,"n":296,"o":14.045,"t":"2026-10-23T17:15:00Z","v":44072,"vw":14.047845},{"c":14.055,"h":14.065,"l":14.04,"n":396,"o":14.055,"t":"2026-10-23T17:20:00Z","v":59271,"vw":14.053428},{"c":14.075,"h":14.075,"l":14.052,"n":451,"o":14.055,"t":"2026-10-23T17:25:00Z","v":79013,"vw":14.065305},{"c":14.09,"h":14.09,"l":14.065,"n":787,"o":14.075,"t":"2026-10-23T17:30:00Z","v":156686,"vw":14.076128},{"c":14.095,"h":14.1,"l":14.081,"n":309,"o":14.085,"t":"2026-10-23T17:35:00Z","v":50951,"vw":14.091314},{"c":14.09,"h":14.1,"l":14.075,"n":439,"o":14.095,"t":"2026-10-23T17:40:00Z","v":74110,"vw":14.086892},{"c":14.095,"h":14.11,"l":14.085,"n":471,"o":14.09,"t":"2026-10-23T17:45:00Z","v":74459,"vw":14.097528},{"c":14.095,"h":14.1,"l":14.085,"n":309,"o":14.095,"t":"2026-10-23T17:50:00Z","v":46393,"vw":14.091972},{"c":14.09,"h":14.1,"l":14.075,"n":376,"o":14.1,"t":"2026-10-23T17:55:00Z","v":55098,"vw":14.086109},{"c":14.095,"h":14.1,"l":14.081,"n":472,"o":14.09,"t":"2026-10-23T18:00:00Z","v":63166,"vw":14.090046},{"c":14.085,"h":14.1,"l":14.08,"n":393,"o":14.095,"t":"2026-10-23T18:05:00Z","v":46412,"vw":14.090149},{"c":14.1,"h":14.1,"l":14.075,"n":389,"o":14.085,"t":"2026-10-23T18:10:00Z","v":83276,"vw":14.085968},{"c":14.095,"h":14.1,"l":14.09,"n":264,"o":14.095,"t":"2026-10-23T18:15:00Z","v":28133,"vw":14.095801},{"c":14.065,"h":14.095,"l":14.06,"n":421,"o":14.095,"t":"2026-10-23T18:20:00Z","v":59517,"vw":14.080113},{"c":14.105,"h":14.11,"l":14.065,"n":571,"o":14.065,"t":"2026-10-23T18:25:00Z","v":120577,"vw":14.089432},{"c":14.105,"h":14.11,"l":14.101,"n":278,"o":14.11,"t":"2026-10-23T18:30:00Z","v":29446,"vw":14.10719},{"c":14.11,"h":14.11,"l":14.095,"n":425,"o":14.11,"t":"2026-10-23T18:35:00Z","v":78491,"vw":14.101418},{"c":14.115,"h":14.12,"l":14.105,"n":513,"o":14.105,"t":"2026-10-23T18:40:00Z","v":94286,"vw":14.111659},{"c":14.105,"h":14.12,"l":14.1039,"n":392,"o":14.12,"t":"2026-10-23T18:45:00Z","v":57444,"vw":14.109481},{"c":14.105,"h":14.115,"l":14.1,"n":418,"o":14.105,"t":"2026-10-23T18:50:00Z","v":62328,"vw":14.110127},{"c":14.11,"h":14.11,"l":14.095,"n":435,"o":14.105,"t":"2026-10-23T18:55:00Z","v":62943,"vw":14.101405},{"c":14.085,"h":14.12,"l":14.085,"n":1237,"o":14.105,"t":"2026-10-23T19:00:00Z","v":431864,"vw":14.100151},{"c":14.105,"h":14.115,"l":14.08,"n":653,"o":14.085,"t":"2026-10-23T19:05:00Z","v":107657,"vw":14.098445},{"c":14.085,"h":14.12,"l":14.085,"n":679,"o":14.105,"t":"2026-10-23T19:10:00Z","v":146716,"vw":14.096196},{"c":14.09,"h":14.105,"l":14.08,"n":655,"o":14.0845,"t":"2026-10-23T19:15:00Z","v":133231,"vw":14.092814},{"c":14.1,"h":14.105,"l":14.085,"n":594,"o":14.09,"t":"2026-10-23T19:20:00Z","v":94422,"vw":14.096856},{"c":14.095,"h":14.1,"l":14.085,"n":672,"o":14.095,"t":"2026-10-23T19:25:00Z","v":93731,"vw":14.092145},{"c":14.095,"h":14.105,"l":14.08,"n":1142,"o":14.095,"t":"2026-10-23T19:30:00Z","v":211527,"vw":14.092527},{"c":14.12,"h":14.12,"l":14.095,"n":431,"o":14.095,"t":"2026-10-23T19:35:00Z","v":70733,"vw":14.10411}],"history":[{"c":8.94,"h":9.3602,"l":8.905,"n":30633,"o":9.23,"t":"2024-10-21T04:00:00Z","v":6385329,"vw":9.028905},{"c":8.99,"h":9.0204,"l":8.885,"n":18838,"o":8.95,"t":"2024-10-22T04:00:00Z","v":3313117,"vw":8.968482},{"c":9.12,"h":9.12,"l":8.86,"n":27112,"o":8.89,"t":"2024-10-23T04:00:00Z","v":5847911,"vw":9.047066},{"c":9.6,"h":9.83,"l":8.99,"n":49067,"o":9.25,"t":"2024-10-24T04:00:00Z","v":10817935,"vw":9.59996},{"c":9.27,"h":9.64,"l":9.26,"n":28204,"o":9.6,"t":"2024-10-25T04:00:00Z","v":5704669,"vw":9.353818},{"c":9.55,"h":9.61,"l":9.32,"n":24448,"o":9.38,"t":"2024-10-28T04:00:00Z","v":4670837,"vw":9.527852},{"c":9.58,"h":9.65,"l":9.4165,"n":26178,"o":9.5,"t":"2024-10-29T04:00:00Z","v":4331187,"vw":9.553441},{"c":9.69,"h":9.99,"l":9.52,"n":31594,"o":9.52,"t":"2024-10-30T04:00:00Z","v":5192399,"vw":9.806467},{"c":9.47,"h":9.72,"l":9.4,"n":25618,"o":9.71,"t":"2024-10-31T04:00:00Z","v":6676167,"vw":9.501287},{"c":9.42,"h":9.655,"l":9.37,"n":18924,"o":9.52,"t":"2024-11-01T04:00:00Z","v":3855882,"vw":9.460074},{"c":9.36,"h":9.435,"l":9.23,"n":21586,"o":9.4,"t":"2024-11-04T05:00:00Z","v":3837042,"vw":9.362627},{"c":9.52,"h":9.55,"l":9.38,"n":17303,"o":9.4,"t":"2024-11-05T05:00:00Z","v":3202609,"vw":9.481728},{"c":10.52,"h":10.62,"l":10.31,"n":80520,"o":10.34,"t":"2024-11-06T05:00:00Z","v":16238559,"vw":10.477105},{"c":10.05,"h":10.42,"l":10.03,"n":26903,"o":10.38,"t":"2024-11-07T05:00:00Z","v":5500451,"vw":10.17585},{"c":9.96,"h":10.04,"l":9.5,"n":139140,"o":9.69,"t":"2024-11-08T05:00:00Z","v":43012285,"vw":9.894152},{"c":10.24,"h":10.49,"l":10.18,"n":59583,"o":10.3,"t":"2024-11-11T05:00:00Z","v":22553274,"vw":10.285218},{"c":10.14,"h":10.37,"l":10.06,"n":44590,"o":10.11,"t":"2024-11-12T05:00:00Z","v":15994748,"vw":10.180033},{"c":10.18,"h":10.475,"l":10.15,"n":42870,"o":10.19,"t":"2024-11-13T05:00:00Z","v":9826993,"vw":10.274633},{"c":10.14,"h":10.28,"l":10.03,"n":32112,"o":10.2,"t":"2024-11-14T05:00:00Z","v":6767656,"vw":10.142677},{"c":10.19,"h":10.28,"l":9.97,"n":28426,"o":10.23,"t":"2024-11-15T05:00:00Z","v":5796090,"vw":10.125354},{"c":10.23,"h":10.26,"l":10.11,"n":25183,"o":10.2,"t":"2024-11-18T05:00:00Z","v":4778387,"vw":10.210628},{"c":10.19,"h":10.215,"l":9.98,"n":29608,"o":10.02,"t":"2024-11-19T05:00:00Z","v":6887877,"vw":10.11624},{"c":10.15,"h":10.26,"l":10.02,"n":31177,"o":10.15,"t":"2024-11-20T05:00:00Z","v":5939834,"vw":10.159973},{"c":10.25,"h":10.39,"l":10.15,"n":26182,"o":10.23,"t":"2024-11-21T05:00:00Z","v":5778474,"vw":10.283299},{"c":10.56,"h":10.6,"l":10.22,"n":28193,"o":10.22,"t":"2024-11-22T05:00:00Z","v":6725090,"vw":10.525883},{"c":10.78,"h":11.095,"l":10.7,"n":31491,"o":10.7,"t":"2024-11-25T05:00:00Z","v":8825719,"vw":10.896113},{"c":10.69,"h":10.755,"l":10.59,"n":19791,"o":10.59,"t":"2024-11-26T05:00:00Z","v":8978558,"vw":10.696662},{"c":10.68,"h":10.95,"l":10.64,"n":18020,"o":10.7,"t":"2024-11-27T05:00:00Z","v":4757037,"vw":10.705394},{"c":10.64,"h":10.77,"l":10.51,"n":13773,"o":10.75,"t":"2024-11-29T05:00:00Z","v":2962444,"vw":10.609947},{"c":10.55,"h":10.7,"l":10.5,"n":23307,"o":10.6,"t":"2024-12-02T05:00:00Z","v":5041255,"vw":10.589688},{"c":10.38,"h":10.61,"l":10.35,"n":20214,"o":10.5,"t":"2024-12-03T05:00:00Z","v":4450496,"vw":10.438134},{"c":10.48,"h":10.53,"l":10.245,"n":17732,"o":10.38,"t":"2024-12-04T05:00:00Z","v":3220251,"vw":10.418705},{"c":10.42,"h":10.64,"l":10.4,"n":19831,"o":10.52,"t":"2024-12-05T05:00:00Z","v":3645814,"vw":10.493238},{"c":10.51,"h":10.54,"l":10.335,"n":18578,"o":10.52,"t":"2024-12-06T05:00:00Z","v":3856197,"vw":10.48105},{"c":10.39,"h":10.725,"l":10.33,"n":28488,"o":10.52,"t":"2024-12-09T05:00:00Z","v":5403943,"vw":10.466501},{"c":10.37,"h":10.6,"l":10.275,"n":28204,"o":10.43,"t":"2024-12-10T05:00:00Z","v":4409645,"vw":10.464324},{"c":10.38,"h":10.51,"l":10.35,"n":20487,"o":10.5,"t":"2024-12-11T05:00:00Z","v":5331165,"vw":10.400521},{"c":10.21,"h":10.36,"l":10.18,"n":21815,"o":10.2,"t":"2024-12-12T05:00:00Z","v":3756404,"vw":10.242577},{"c":10.13,"h":10.15,"l":9.985,"n":24453,"o":10.08,"t":"2024-12-13T05:00:00Z","v":3692017,"vw":10.090747},{"c":10.2,"h":10.27,"l":10.025,"n":29314,"o":10.13,"t":"2024-12-16T05:00:00Z","v":5627218,"vw":10.196604},{"c":9.92,"h":10.235,"l":9.88,"n":46043,"o":10.1,"t":"2024-12-17T05:00:00Z","v":6308335,"vw":9.965083},{"c":9.24,"h":10.04,"l":9.18,"n":55187,"o":10.02,"t":"2024-12-18T05:00:00Z","v":9258358,"vw":9.547539},{"c":9.01,"h":9.5,"l":8.9,"n":51241,"o":9.36,"t":"2024-12-19T05:00:00Z","v":8747606,"vw":9.087475},{"c":9.16,"h":9.34,"l":8.92,"n":47911,"o":8.92,"t":"2024-12-20T05:00:00Z","v":18453775,"vw":9.166764},{"c":9.11,"h":9.225,"l":9.08,"n":23615,"o":9.12,"t":"2024-12-23T05:00:00Z","v":4993168,"vw":9.134032},{"c":9.23,"h":9.235,"l":9.03,"n":16934,"o":9.09,"t":"2024-12-24T05:00:00Z","v":3854533,"vw":9.117808},{"c":9.25,"h":9.29,"l":9.07,"n":21640,"o":9.14,"t":"2024-12-26T05:00:00Z","v":5182932,"vw":9.22344},{"c":9.12,"h":9.315,"l":9.025,"n":24558,"o":9.15,"t":"2024-12-27T05:00:00Z","v":5257991,"vw":9.108644},{"c":9.12,"h":9.19,"l":8.94,"n":22782,"o":9.03,"t":"2024-12-30T05:00:00Z","v":4567328,"vw":9.099425},{"c":9.06,"h":9.22,"l":9.0117,"n":29831,"o":9.19,"t":"2024-12-31T05:00:00Z","v":9902556,"vw":9.093578},{"c":8.93,"h":9.155,"l":8.86,"n":28082,"o":9.08,"t":"2025-01-02T05:00:00Z","v":6947556,"vw":8.947447},{"c":9.05,"h":9.075,"l":8.74,"n":26767,"o":8.92,"t":"2025-01-03T05:00:00Z","v":7741594,"vw":8.967986},{"c":9.06,"h":9.31,"l":9.04,"n":25867,"o":9.09,"t":"2025-01-06T05:00:00Z","v":6583436,"vw":9.136486},{"c":8.9,"h":9.18,"l":8.805,"n":23059,"o":9.15,"t":"2025-01-07T05:00:00Z","v":6972211,"vw":8.903201},{"c":8.99,"h":9.02,"l":8.74,"n":26654,"o":8.8,"t":"2025-01-08T05:00:00Z","v":7586209,"vw":8.914016},{"c":8.62,"h":8.83,"l":8.53,"n":31834,"o":8.74,"t":"2025-01-10T05:00:00Z","v":8822305,"vw":8.614209},{"c":8.75,"h":8.76,"l":8.53,"n":29924,"o":8.62,"t":"2025-01-13T05:00:00Z","v":7524832,"vw":8.64545},{"c":9.11,"h":9.12,"l":8.77,"n":32957,"o":8.87,"t":"2025-01-14T05:00:00Z","v":10745827,"vw":8.985534},{"c":9.55,"h":9.68,"l":9.37,"n":36267,"o":9.55,"t":"2025-01-15T05:00:00Z","v":11523110,"vw":9.477458},{"c":9.41,"h":9.56,"l":9.37,"n":30328,"o":9.49,"t":"2025-01-16T05:00:00Z","v":7864722,"vw":9.447226},{"c":9.59,"h":9.62,"l":9.43,"n":34456,"o":9.51,"t":"2025-01-17T05:00:00Z","v":8177588,"vw":9.557083},{"c":9.84,"h":9.8887,"l":9.61,"n":34137,"o":9.67,"t":"2025-01-21T05:00:00Z","v":8693103,"vw":9.802427},{"c":9.8,"h":9.825,"l":9.66,"n":36398,"o":9.75,"t":"2025-01-22T05:00:00Z","v":9018673,"vw":9.751144},{"c":9.78,"h":10.23,"l":9.65,"n":49794,"o":9.72,"t":"2025-01-23T05:00:00Z","v":11928808,"vw":9.920051},{"c":10.17,"h":10.26,"l":9.79,"n":44682,"o":9.99,"t":"2025-01-24T05:00:00Z","v":10078358,"vw":10.155258},{"c":10.32,"h":10.37,"l":10.12,"n":49340,"o":10.24,"t":"2025-01-27T05:00:00Z","v":13466236,"vw":10.265344},{"c":10.2,"h":10.39,"l":10.03,"n":36678,"o":10.29,"t":"2025-01-28T05:00:00Z","v":9704331,"vw":10.183279},{"c":10.14,"h":10.37,"l":10.05,"n":32770,"o":10.13,"t":"2025-01-29T05:00:00Z","v":7777739,"vw":10.203218},{"c":10.25,"h":10.45,"l":10.12,"n":29909,"o":10.22,"t":"2025-01-30T05:00:00Z","v":10541750,"vw":10.335993},{"c":10.28,"h":10.42,"l":10.15,"n":36965,"o":10.2,"t":"2025-01-31T05:00:00Z","v":11483583,"vw":10.287937},{"c":10.05,"h":10.155,"l":9.835,"n":33121,"o":9.97,"t":"2025-02-03T05:00:00Z","v":11671952,"vw":10.053165},{"c":10.34,"h":10.36,"l":10,"n":24408,"o":10,"t":"2025-02-04T05:00:00Z","v":8771768,"vw":10.277928},{"c":10.36,"h":10.415,"l":10.24,"n":20305,"o":10.39,"t":"2025-02-05T05:00:00Z","v":6432086,"vw":10.302632},{"c":10.42,"h":10.455,"l":10.295,"n":23462,"o":10.44,"t":"2025-02-06T05:00:00Z","v":9089451,"vw":10.397443},{"c":10.31,"h":10.42,"l":10.195,"n":34459,"o":10.38,"t":"2025-02-07T05:00:00Z","v":8968954,"vw":10.320637},{"c":10.17,"h":10.4,"l":10.155,"n":29758,"o":10.37,"t":"2025-02-10T05:00:00Z","v":7970157,"vw":10.248977},{"c":10.29,"h":10.335,"l":10.06,"n":28085,"o":10.12,"t":"2025-02-11T05:00:00Z","v":9460084,"vw":10.235681},{"c":9.84,"h":10.16,"l":9.805,"n":43109,"o":10.12,"t":"2025-02-12T05:00:00Z","v":10487327,"vw":9.967876},{"c":9.91,"h":9.91,"l":9.75,"n":24060,"o":9.88,"t":"2025-02-13T05:00:00Z","v":8314424,"vw":9.851919},{"c":9.96,"h":10.095,"l":9.9,"n":19634,"o":9.95,"t":"2025-02-14T05:00:00Z","v":4694529,"vw":9.947146},{"c":10.05,"h":10.13,"l":9.9,"n":23169,"o":9.93,"t":"2025-02-18T05:00:00Z","v":4402631,"vw":10.037212},{"c":10.03,"h":10.09,"l":9.91,"n":20351,"o":9.92,"t":"2025-02-19T05:00:00Z","v":5589702,"vw":10.016137},{"c":9.84,"h":9.99,"l":9.76,"n":21816,"o":9.97,"t":"2025-02-20T05:00:00Z","v":5115864,"vw":9.829734},{"c":9.535,"h":10.03,"l":9.51,"n":31086,"o":10,"t":"2025-02-21T05:00:00Z","v":8110789,"vw":9.66557},{"c":9.49,"h":9.68,"l":9.43,"n":26755,"o":9.66,"t":"2025-02-24T05:00:00Z","v":6697344,"vw":9.553445},{"c":9.51,"h":9.63,"l":9.44,"n":27397,"o":9.57,"t":"2025-02-25T05:00:00Z","v":8257322,"vw":9.536267},{"c":9.58,"h":9.61,"l":9.46,"n":27463,"o":9.49,"t":"2025-02-26T05:00:00Z","v":9795021,"vw":9.554511},{"c":9.59,"h":9.73,"l":9.5097,"n":29536,"o":9.58,"t":"2025-02-27T05:00:00Z","v":11736488,"vw":9.623089},{"c":9.84,"h":9.89,"l":9.59,"n":29060,"o":9.59,"t":"2025-02-28T05:00:00Z","v":9504243,"vw":9.80996},{"c":9.6,"h":9.95,"l":9.53,"n":38359,"o":9.86,"t":"2025-03-03T05:00:00Z","v":10436590,"vw":9.752506},{"c":9.29,"h":9.545,"l":9.0901,"n":39145,"o":9.51,"t":"2025-03-04T05:00:00Z","v":10397401,"vw":9.30558},{"c":9.2,"h":9.375,"l":9.045,"n":32111,"o":9.3,"t":"2025-03-05T05:00:00Z","v":6637836,"vw":9.177425},{"c":8.99,"h":9.115,"l":8.88,"n":33478,"o":9.09,"t":"2025-03-06T05:00:00Z","v":7831638,"vw":8.98528},{"c":8.98,"h":9.04,"l":8.75,"n":32630,"o":8.99,"t":"2025-03-07T05:00:00Z","v":8513668,"vw":8.925723},{"c":8.67,"h":8.9354,"l":8.63,"n":39116,"o":8.83,"t":"2025-03-10T04:00:00Z","v":8872071,"vw":8.750393},{"c":8.58,"h":8.785,"l":8.44,"n":41180,"o":8.72,"t":"2025-03-11T04:00:00Z","v":9126565,"vw":8.585711},{"c":8.69,"h":8.81,"l":8.555,"n":32208,"o":8.69,"t":"2025-03-12T04:00:00Z","v":7923711,"vw":8.694637},{"c":8.56,"h":8.82,"l":8.5,"n":32437,"o":8.7,"t":"2025-03-13T04:00:00Z","v":7187971,"vw":8.627254},{"c":8.8,"h":8.8,"l":8.54,"n":27007,"o":8.56,"t":"2025-03-14T04:00:00Z","v":6053930,"vw":8.716385},{"c":8.84,"h":8.92,"l":8.76,"n":30056,"o":8.8,"t":"2025-03-17T04:00:00Z","v":6166483,"vw":8.841982},{"c":8.88,"h":8.91,"l":8.75,"n":25821,"o":8.77,"t":"2025-03-18T04:00:00Z","v":5991805,"vw":8.843696},{"c":8.93,"h":9.04,"l":8.78,"n":24526,"o":8.86,"t":"2025-03-19T04:00:00Z","v":6308894,"vw":8.911687},{"c":8.81,"h":9.03,"l":8.79,"n":24966,"o":8.92,"t":"2025-03-20T04:00:00Z","v":5768691,"vw":8.901858},{"c":8.85,"h":8.9101,"l":8.68,"n":27150,"o":8.74,"t":"2025-03-21T04:00:00Z","v":16357144,"vw":8.832121},{"c":9.16,"h":9.19,"l":9.05,"n":29925,"o":9.18,"t":"2025-03-24T04:00:00Z","v":7103706,"vw":9.140992},{"c":9.11,"h":9.28,"l":9.11,"n":37797,"o":9.16,"t":"2025-03-25T04:00:00Z","v":9614992,"vw":9.191551},{"c":9.03,"h":9.255,"l":8.97,"n":20834,"o":9.15,"t":"2025-03-26T04:00:00Z","v":5946484,"vw":9.084192},{"c":8.98,"h":9.11,"l":8.91,"n":22685,"o":9.06,"t":"2025-03-27T04:00:00Z","v":5358526,"vw":9.014634},{"c":8.78,"h":9,"l":8.7,"n":20379,"o":8.94,"t":"2025-03-28T04:00:00Z","v":5418075,"vw":8.781758},{"c":8.89,"h":8.945,"l":8.6,"n":29365,"o":8.6,"t":"2025-03-31T04:00:00Z","v":8273653,"vw":8.854406},{"c":8.89,"h":8.9555,"l":8.68,"n":36993,"o":8.86,"t":"2025-04-01T04:00:00Z","v":9054400,"vw":8.846129},{"c":9.06,"h":9.085,"l":8.73,"n":28864,"o":8.74,"t":"2025-04-02T04:00:00Z","v":9260598,"vw":8.972164},{"c":8.1,"h":8.66,"l":8.1,"n":41549,"o":8.57,"t":"2025-04-03T04:00:00Z","v":10075920,"vw":8.221169},{"c":8.05,"h":8.075,"l":7.48,"n":64826,"o":7.92,"t":"2025-04-04T04:00:00Z","v":20203283,"vw":7.803253},{"c":8.11,"h":8.64,"l":7.735,"n":108690,"o":7.75,"t":"2025-04-07T04:00:00Z","v":26555760,"vw":8.138037},{"c":7.96,"h":8.515,"l":7.78,"n":67199,"o":8.36,"t":"2025-04-08T04:00:00Z","v":18276487,"vw":8.111599},{"c":8.57,"h":8.73,"l":7.66,"n":85424,"o":7.81,"t":"2025-04-09T04:00:00Z","v":23250365,"vw":8.262901},{"c":8.04,"h":8.5285,"l":7.715,"n":47137,"o":8.41,"t":"2025-04-10T04:00:00Z","v":12178978,"vw":7.974374},{"c":7.87,"h":8.01,"l":7.64,"n":47435,"o":7.96,"t":"2025-04-11T04:00:00Z","v":15743249,"vw":7.811078},{"c":8.05,"h":8.08,"l":7.77,"n":35335,"o":8.01,"t":"2025-04-14T04:00:00Z","v":9388201,"vw":7.945924},{"c":8.14,"h":8.27,"l":8.05,"n":31403,"o":8.05,"t":"2025-04-15T04:00:00Z","v":8896215,"vw":8.186056},{"c":8.22,"h":8.28,"l":8.08,"n":29531,"o":8.12,"t":"2025-04-16T04:00:00Z","v":8208997,"vw":8.19166},{"c":8.25,"h":8.37,"l":8.17,"n":27211,"o":8.22,"t":"2025-04-17T04:00:00Z","v":6777024,"vw":8.251823},{"c":8.14,"h":8.2,"l":8.04,"n":28260,"o":8.2,"t":"2025-04-21T04:00:00Z","v":7393060,"vw":8.12891},{"c":8.38,"h":8.42,"l":8.18,"n":38823,"o":8.2,"t":"2025-04-22T04:00:00Z","v":10230577,"vw":8.334474},{"c":8.63,"h":8.81,"l":8.56,"n":49129,"o":8.62,"t":"2025-04-23T04:00:00Z","v":13454372,"vw":8.663041},{"c":8.73,"h":8.8,"l":8.34,"n":41911,"o":8.34,"t":"2025-04-24T04:00:00Z","v":9119506,"vw":8.679478},{"c":8.59,"h":8.705,"l":8.5201,"n":27230,"o":8.62,"t":"2025-04-25T04:00:00Z","v":7483891,"vw":8.603618},{"c":8.63,"h":8.685,"l":8.51,"n":27845,"o":8.58,"t":"2025-04-28T04:00:00Z","v":6976496,"vw":8.59788},{"c":8.67,"h":8.71,"l":8.48,"n":23366,"o":8.58,"t":"2025-04-29T04:00:00Z","v":6826247,"vw":8.626245},{"c":8.6,"h":8.67,"l":8.37,"n":24946,"o":8.54,"t":"2025-04-30T04:00:00Z","v":7052668,"vw":8.547045},{"c":8.71,"h":8.77,"l":8.525,"n":21123,"o":8.63,"t":"2025-05-01T04:00:00Z","v":5721614,"vw":8.71764},{"c":8.9,"h":8.9187,"l":8.72,"n":27211,"o":8.82,"t":"2025-05-02T04:00:00Z","v":9332264,"vw":8.844833},{"c":8.9,"h":9.03,"l":8.74,"n":19628,"o":8.8,"t":"2025-05-05T04:00:00Z","v":6889090,"vw":8.936229},{"c":8.78,"h":8.87,"l":8.67,"n":24204,"o":8.82,"t":"2025-05-06T04:00:00Z","v":8479201,"vw":8.810713},{"c":8.68,"h":8.92,"l":8.6546,"n":22197,"o":8.84,"t":"2025-05-07T04:00:00Z","v":6479807,"vw":8.753391},{"c":8.84,"h":8.94,"l":8.75,"n":29234,"o":8.81,"t":"2025-05-08T04:00:00Z","v":9873371,"vw":8.853465},{"c":8.81,"h":8.89,"l":8.75,"n":21097,"o":8.89,"t":"2025-05-09T04:00:00Z","v":6621013,"vw":8.801085},{"c":9.2,"h":9.335,"l":9.14,"n":29792,"o":9.16,"t":"2025-05-12T04:00:00Z","v":10121970,"vw":9.21848},{"c":9.2,"h":9.3,"l":9.15,"n":25094,"o":9.2,"t":"2025-05-13T04:00:00Z","v":8539825,"vw":9.228912},{"c":9.17,"h":9.26,"l":9.14,"n":24405,"o":9.2,"t":"2025-05-14T04:00:00Z","v":8703275,"vw":9.205434},{"c":9.16,"h":9.23,"l":9.1,"n":18757,"o":9.18,"t":"2025-05-15T04:00:00Z","v":6408420,"vw":9.151575},{"c":9.16,"h":9.2,"l":9.085,"n":29252,"o":9.19,"t":"2025-05-16T04:00:00Z","v":8668208,"vw":9.160183},{"c":9.05,"h":9.1298,"l":9,"n":21146,"o":9.04,"t":"2025-05-19T04:00:00Z","v":7460021,"vw":9.058222},{"c":9.04,"h":9.11,"l":9,"n":29635,"o":9.09,"t":"2025-05-20T04:00:00Z","v":8297629,"vw":9.05056},{"c":8.63,"h":8.96,"l":8.63,"n":35480,"o":8.93,"t":"2025-05-21T04:00:00Z","v":12478197,"vw":8.768547},{"c":8.69,"h":8.8,"l":8.52,"n":30522,"o":8.57,"t":"2025-05-22T04:00:00Z","v":11774970,"vw":8.709009},{"c":8.7,"h":8.73,"l":8.49,"n":21141,"o":8.5,"t":"2025-05-23T04:00:00Z","v":8485060,"vw":8.666369},{"c":8.92,"h":8.93,"l":8.69,"n":19260,"o":8.84,"t":"2025-05-27T04:00:00Z","v":7665099,"vw":8.852534},{"c":8.75,"h":8.92,"l":8.74,"n":19827,"o":8.91,"t":"2025-05-28T04:00:00Z","v":8264605,"vw":8.804508},{"c":8.84,"h":8.84,"l":8.71,"n":24780,"o":8.81,"t":"2025-05-29T04:00:00Z","v":7791245,"vw":8.766122},{"c":8.78,"h":8.86,"l":8.68,"n":22513,"o":8.82,"t":"2025-05-30T04:00:00Z","v":12346758,"vw":8.76851},{"c":8.64,"h":8.765,"l":8.53,"n":25897,"o":8.74,"t":"2025-06-02T04:00:00Z","v":9841122,"vw":8.628831},{"c":8.76,"h":8.85,"l":8.565,"n":27315,"o":8.6,"t":"2025-06-03T04:00:00Z","v":10001052,"vw":8.760144},{"c":8.68,"h":8.78,"l":8.62,"n":23482,"o":8.76,"t":"2025-06-04T04:00:00Z","v":8792639,"vw":8.686488},{"c":8.65,"h":8.73,"l":8.56,"n":21935,"o":8.68,"t":"2025-06-05T04:00:00Z","v":7834618,"vw":8.665648},{"c":8.9,"h":8.91,"l":8.7746,"n":21345,"o":8.82,"t":"2025-06-06T04:00:00Z","v":9552669,"vw":8.839276},{"c":8.94,"h":9.06,"l":8.925,"n":20148,"o":8.94,"t":"2025-06-09T04:00:00Z","v":5846128,"vw":8.992822},{"c":9.09,"h":9.14,"l":8.905,"n":24950,"o":8.985,"t":"2025-06-10T04:00:00Z","v":10796836,"vw":9.083048},{"c":8.95,"h":9.205,"l":8.94,"n":25165,"o":9.15,"t":"2025-06-11T04:00:00Z","v":9702697,"vw":9.033349},{"c":8.92,"h":8.94,"l":8.81,"n":24370,"o":8.91,"t":"2025-06-12T04:00:00Z","v":10744271,"vw":8.893076},{"c":8.53,"h":8.785,"l":8.51,"n":25304,"o":8.71,"t":"2025-06-13T04:00:00Z","v":12035223,"vw":8.598073},{"c":8.63,"h":8.72,"l":8.57,"n":24164,"o":8.62,"t":"2025-06-16T04:00:00Z","v":8280029,"vw":8.657659},{"c":8.42,"h":8.63,"l":8.4,"n":29280,"o":8.55,"t":"2025-06-17T04:00:00Z","v":8437953,"vw":8.47095},{"c":8.57,"h":8.65,"l":8.36,"n":22771,"o":8.4,"t":"2025-06-18T04:00:00Z","v":9448986,"vw":8.574056},{"c":8.67,"h":8.695,"l":8.5948,"n":26292,"o":8.65,"t":"2025-06-20T04:00:00Z","v":13510941,"vw":8.653662},{"c":8.85,"h":8.87,"l":8.54,"n":30188,"o":8.65,"t":"2025-06-23T04:00:00Z","v":12948143,"vw":8.729952},{"c":8.92,"h":9.1,"l":8.9014,"n":26634,"o":8.96,"t":"2025-06-24T04:00:00Z","v":12613670,"vw":9.012707},{"c":8.78,"h":8.92,"l":8.77,"n":24459,"o":8.91,"t":"2025-06-25T04:00:00Z","v":8247965,"vw":8.811879},{"c":8.97,"h":8.99,"l":8.77,"n":20743,"o":8.82,"t":"2025-06-26T04:00:00Z","v":6535843,"vw":8.928414},{"c":8.96,"h":9.05,"l":8.9,"n":22068,"o":9,"t":"2025-06-27T04:00:00Z","v":13883819,"vw":8.97214},{"c":8.93,"h":9.035,"l":8.91,"n":19368,"o":9.02,"t":"2025-06-30T04:00:00Z","v":7911431,"vw":8.968395},{"c":9.19,"h":9.37,"l":8.82,"n":37135,"o":8.88,"t":"2025-07-01T04:00:00Z","v":20932645,"vw":9.168974},{"c":9.34,"h":9.38,"l":9.175,"n":31549,"o":9.19,"t":"2025-07-02T04:00:00Z","v":14612284,"vw":9.314694},{"c":9.66,"h":9.6998,"l":9.58,"n":28885,"o":9.65,"t":"2025-07-03T04:00:00Z","v":11934145,"vw":9.633587},{"c":9.53,"h":9.72,"l":9.45,"n":28071,"o":9.58,"t":"2025-07-07T04:00:00Z","v":12564977,"vw":9.550777},{"c":9.64,"h":9.74,"l":9.55,"n":26048,"o":9.58,"t":"2025-07-08T04:00:00Z","v":9939187,"vw":9.659281},{"c":9.62,"h":9.73,"l":9.545,"n":18327,"o":9.71,"t":"2025-07-09T04:00:00Z","v":6201605,"vw":9.609412},{"c":9.59,"h":9.725,"l":9.57,"n":20115,"o":9.63,"t":"2025-07-10T04:00:00Z","v":6136457,"vw":9.644499},{"c":9.51,"h":9.6,"l":9.45,"n":19704,"o":9.5,"t":"2025-07-11T04:00:00Z","v":5909376,"vw":9.526343},{"c":9.6,"h":9.6165,"l":9.45,"n":22390,"o":9.48,"t":"2025-07-14T04:00:00Z","v":6946393,"vw":9.548365},{"c":9.22,"h":9.61,"l":9.21,"n":24149,"o":9.56,"t":"2025-07-15T04:00:00Z","v":7057934,"vw":9.372331},{"c":9.25,"h":9.32,"l":9.07,"n":28244,"o":9.3,"t":"2025-07-16T04:00:00Z","v":8690749,"vw":9.229678},{"c":9.46,"h":9.48,"l":9.205,"n":25453,"o":9.22,"t":"2025-07-17T04:00:00Z","v":9549482,"vw":9.418818},{"c":9.51,"h":9.55,"l":9.39,"n":20441,"o":9.51,"t":"2025-07-18T04:00:00Z","v":6547803,"vw":9.471788},{"c":9.53,"h":9.7,"l":9.51,"n":21445,"o":9.54,"t":"2025-07-21T04:00:00Z","v":6304086,"vw":9.596636},{"c":9.64,"h":9.7,"l":9.505,"n":27797,"o":9.57,"t":"2025-07-22T04:00:00Z","v":7640440,"vw":9.628345},{"c":9.7,"h":9.73,"l":9.56,"n":27095,"o":9.7,"t":"2025-07-23T04:00:00Z","v":8153106,"vw":9.658354},{"c":9.53,"h":9.72,"l":9.41,"n":58308,"o":9.69,"t":"2025-07-24T04:00:00Z","v":15368910,"vw":9.540528},{"c":9.43,"h":9.61,"l":9.315,"n":29062,"o":9.57,"t":"2025-07-25T04:00:00Z","v":6059399,"vw":9.422668},{"c":9.52,"h":9.53,"l":9.4,"n":25913,"o":9.46,"t":"2025-07-28T04:00:00Z","v":6207327,"vw":9.484389},{"c":9.48,"h":9.59,"l":9.4,"n":24721,"o":9.54,"t":"2025-07-29T04:00:00Z","v":5851484,"vw":9.480522},{"c":9.39,"h":9.63,"l":9.335,"n":32117,"o":9.51,"t":"2025-07-30T04:00:00Z","v":9829994,"vw":9.474545},{"c":9.27,"h":9.395,"l":9.25,"n":25209,"o":9.33,"t":"2025-07-31T04:00:00Z","v":6180102,"vw":9.300423},{"c":9.18,"h":9.24,"l":8.95,"n":36265,"o":9.18,"t":"2025-08-01T04:00:00Z","v":9328400,"vw":9.150488},{"c":9.35,"h":9.37,"l":9.21,"n":25005,"o":9.24,"t":"2025-08-04T04:00:00Z","v":7579486,"vw":9.317775},{"c":9.3,"h":9.394,"l":9.12,"n":32350,"o":9.37,"t":"2025-08-05T04:00:00Z","v":9178014,"vw":9.246814},{"c":9.21,"h":9.36,"l":9.2,"n":20534,"o":9.31,"t":"2025-08-06T04:00:00Z","v":4564332,"vw":9.236532},{"c":9.19,"h":9.34,"l":9.08,"n":23215,"o":9.34,"t":"2025-08-07T04:00:00Z","v":6533957,"vw":9.151933},{"c":9.4,"h":9.405,"l":9.16,"n":23395,"o":9.3,"t":"2025-08-08T04:00:00Z","v":7997632,"vw":9.336712},{"c":9.32,"h":9.445,"l":9.26,"n":21233,"o":9.42,"t":"2025-08-11T04:00:00Z","v":5036871,"vw":9.323208},{"c":9.75,"h":9.75,"l":9.36,"n":25949,"o":9.43,"t":"2025-08-12T04:00:00Z","v":9307094,"vw":9.666277},{"c":10,"h":10.06,"l":9.74,"n":41582,"o":9.8,"t":"2025-08-13T04:00:00Z","v":13139080,"vw":9.974793},{"c":10.06,"h":10.08,"l":9.8,"n":31869,"o":9.87,"t":"2025-08-14T04:00:00Z","v":9596180,"vw":9.936874},{"c":9.82,"h":10.09,"l":9.8,"n":28090,"o":10.08,"t":"2025-08-15T04:00:00Z","v":8364838,"vw":9.907016},{"c":9.81,"h":9.845,"l":9.72,"n":24441,"o":9.82,"t":"2025-08-18T04:00:00Z","v":6776239,"vw":9.791213},{"c":9.76,"h":9.94,"l":9.72,"n":21441,"o":9.79,"t":"2025-08-19T04:00:00Z","v":6324198,"vw":9.788349},{"c":9.75,"h":9.83,"l":9.665,"n":22125,"o":9.77,"t":"2025-08-20T04:00:00Z","v":6573693,"vw":9.727889},{"c":9.68,"h":9.78,"l":9.65,"n":19828,"o":9.65,"t":"2025-08-21T04:00:00Z","v":5181016,"vw":9.706248},{"c":10.31,"h":10.34,"l":9.72,"n":41367,"o":9.72,"t":"2025-08-22T04:00:00Z","v":12601440,"vw":10.247085},{"c":10.26,"h":10.35,"l":10.24,"n":27407,"o":10.24,"t":"2025-08-25T04:00:00Z","v":7280078,"vw":10.288525},{"c":10.41,"h":10.47,"l":10.23,"n":22326,"o":10.28,"t":"2025-08-26T04:00:00Z","v":6725608,"vw":10.386573},{"c":10.49,"h":10.59,"l":10.375,"n":25364,"o":10.38,"t":"2025-08-27T04:00:00Z","v":7808531,"vw":10.517861},{"c":10.45,"h":10.56,"l":10.4,"n":21078,"o":10.56,"t":"2025-08-28T04:00:00Z","v":5853350,"vw":10.452132},{"c":10.46,"h":10.56,"l":10.435,"n":24398,"o":10.47,"t":"2025-08-29T04:00:00Z","v":6574259,"vw":10.484688},{"c":10.41,"h":10.42,"l":10.09,"n":28266,"o":10.28,"t":"2025-09-02T04:00:00Z","v":8498104,"vw":10.30567},{"c":10.51,"h":10.53,"l":10.36,"n":27130,"o":10.38,"t":"2025-09-03T04:00:00Z","v":7607943,"vw":10.456507},{"c":10.65,"h":10.66,"l":10.505,"n":25808,"o":10.54,"t":"2025-09-04T04:00:00Z","v":6898146,"vw":10.592954},{"c":10.73,"h":10.825,"l":10.585,"n":34350,"o":10.72,"t":"2025-09-05T04:00:00Z","v":10172594,"vw":10.701597},{"c":10.75,"h":10.81,"l":10.525,"n":30934,"o":10.76,"t":"2025-09-08T04:00:00Z","v":6572372,"vw":10.685565},{"c":10.72,"h":11.01,"l":10.705,"n":46303,"o":10.85,"t":"2025-09-09T04:00:00Z","v":12279592,"vw":10.810947},{"c":10.71,"h":10.81,"l":10.66,"n":26368,"o":10.7,"t":"2025-09-10T04:00:00Z","v":5565869,"vw":10.727287},{"c":10.79,"h":10.855,"l":10.67,"n":24146,"o":10.75,"t":"2025-09-11T04:00:00Z","v":5142571,"vw":10.781674},{"c":10.79,"h":10.94,"l":10.71,"n":27336,"o":10.78,"t":"2025-09-12T04:00:00Z","v":9524420,"vw":10.82514},{"c":10.65,"h":10.83,"l":10.57,"n":30491,"o":10.79,"t":"2025-09-15T04:00:00Z","v":6846021,"vw":10.653865},{"c":10.58,"h":10.71,"l":10.46,"n":30030,"o":10.66,"t":"2025-09-16T04:00:00Z","v":6930233,"vw":10.547781},{"c":10.72,"h":11.04,"l":10.6,"n":38502,"o":10.62,"t":"2025-09-17T04:00:00Z","v":11953876,"vw":10.792165},{"c":11.1,"h":11.12,"l":10.74,"n":33132,"o":10.77,"t":"2025-09-18T04:00:00Z","v":10375053,"vw":11.021795},{"c":10.95,"h":11.09,"l":10.9,"n":36409,"o":11.06,"t":"2025-09-19T04:00:00Z","v":18012712,"vw":10.967337},{"c":10.73,"h":10.905,"l":10.66,"n":28227,"o":10.9,"t":"2025-09-22T04:00:00Z","v":8308415,"vw":10.744666},{"c":10.81,"h":10.99,"l":10.7121,"n":23139,"o":10.77,"t":"2025-09-23T04:00:00Z","v":7900262,"vw":10.859962},{"c":10.76,"h":11.135,"l":10.72,"n":37948,"o":11.005,"t":"2025-09-24T04:00:00Z","v":11002472,"vw":10.858126},{"c":10.65,"h":10.73,"l":10.56,"n":31322,"o":10.71,"t":"2025-09-25T04:00:00Z","v":9314146,"vw":10.627341},{"c":10.68,"h":10.795,"l":10.6035,"n":27979,"o":10.7,"t":"2025-09-26T04:00:00Z","v":8349778,"vw":10.671941},{"c":10.59,"h":10.825,"l":10.46,"n":28470,"o":10.79,"t":"2025-09-29T04:00:00Z","v":8645268,"vw":10.557156},{"c":10.6,"h":10.7,"l":10.39,"n":30313,"o":10.6,"t":"2025-09-30T04:00:00Z","v":8717987,"vw":10.513502},{"c":10.58,"h":10.66,"l":10.45,"n":31994,"o":10.62,"t":"2025-10-01T04:00:00Z","v":9372651,"vw":10.577581},{"c":10.57,"h":10.605,"l":10.46,"n":25486,"o":10.54,"t":"2025-10-02T04:00:00Z","v":9482389,"vw":10.532286},{"c":10.64,"h":10.765,"l":10.59,"n":25531,"o":10.59,"t":"2025-10-03T04:00:00Z","v":10307001,"vw":10.669839},{"c":10.91,"h":11.165,"l":10.67,"n":41456,"o":10.71,"t":"2025-10-06T04:00:00Z","v":15298589,"vw":10.977814},{"c":10.83,"h":11.1,"l":10.77,"n":27522,"o":10.92,"t":"2025-10-07T04:00:00Z","v":12651462,"vw":10.892016},{"c":10.84,"h":10.9699,"l":10.765,"n":23754,"o":10.93,"t":"2025-10-08T04:00:00Z","v":7169676,"vw":10.867997},{"c":10.89,"h":10.945,"l":10.755,"n":27566,"o":10.85,"t":"2025-10-09T04:00:00Z","v":7915993,"vw":10.840807},{"c":10.31,"h":11.005,"l":10.295,"n":36994,"o":10.98,"t":"2025-10-10T04:00:00Z","v":12335317,"vw":10.531744},{"c":10.55,"h":10.6,"l":10.46,"n":33039,"o":10.6,"t":"2025-10-13T04:00:00Z","v":14822252,"vw":10.521235},{"c":10.79,"h":10.9,"l":10.4,"n":37587,"o":10.47,"t":"2025-10-14T04:00:00Z","v":20979988,"vw":10.731058},{"c":10.48,"h":10.87,"l":10.34,"n":38125,"o":10.81,"t":"2025-10-15T04:00:00Z","v":22509134,"vw":10.494832},{"c":9.72,"h":10.405,"l":9.64,"n":58579,"o":10.4,"t":"2025-10-16T04:00:00Z","v":24719531,"vw":9.94572},{"c":9.8,"h":9.92,"l":9.7232,"n":45375,"o":9.89,"t":"2025-10-17T04:00:00Z","v":16647678,"vw":9.80299},{"c":10.22,"h":10.24,"l":9.8,"n":39081,"o":9.85,"t":"2025-10-20T04:00:00Z","v":15761564,"vw":10.13028},{"c":10.26,"h":10.36,"l":10.155,"n":28671,"o":10.18,"t":"2025-10-21T04:00:00Z","v":10049308,"vw":10.280299},{"c":10.13,"h":10.28,"l":9.98,"n":45160,"o":10.26,"t":"2025-10-22T04:00:00Z","v":16369981,"vw":10.136593},{"c":10.56,"h":10.785,"l":9.71,"n":121104,"o":9.77,"t":"2025-10-23T04:00:00Z","v":37529544,"vw":10.446165},{"c":10.98,"h":11.275,"l":10.74,"n":67826,"o":10.8,"t":"2025-10-24T04:00:00Z","v":16345257,"vw":11.057936},{"c":11.11,"h":11.18,"l":10.99,"n":38437,"o":11.11,"t":"2025-10-27T04:00:00Z","v":11348131,"vw":11.089959},{"c":11.19,"h":11.2,"l":10.9,"n":31690,"o":11.12,"t":"2025-10-28T04:00:00Z","v":8569823,"vw":11.100887},{"c":10.96,"h":11.35,"l":10.925,"n":47184,"o":11.13,"t":"2025-10-29T04:00:00Z","v":11166497,"vw":11.122578},{"c":10.85,"h":11.07,"l":10.81,"n":36632,"o":10.94,"t":"2025-10-30T04:00:00Z","v":8896969,"vw":10.905466},{"c":10.87,"h":10.91,"l":10.665,"n":35905,"o":10.79,"t":"2025-10-31T04:00:00Z","v":11158628,"vw":10.815967},{"c":10.94,"h":10.94,"l":10.67,"n":39702,"o":10.81,"t":"2025-11-03T05:00:00Z","v":17932474,"vw":10.804204},{"c":10.74,"h":10.87,"l":10.665,"n":35392,"o":10.84,"t":"2025-11-04T05:00:00Z","v":13388215,"vw":10.755304},{"c":10.93,"h":11.08,"l":10.74,"n":34879,"o":10.74,"t":"2025-11-05T05:00:00Z","v":10327685,"vw":10.966726},{"c":10.8,"h":11.01,"l":10.705,"n":26957,"o":10.9,"t":"2025-11-06T05:00:00Z","v":7116306,"vw":10.803986},{"c":11.05,"h":11.06,"l":10.665,"n":26768,"o":10.69,"t":"2025-11-07T05:00:00Z","v":7644622,"vw":10.876576},{"c":11.02,"h":11.19,"l":11.02,"n":27446,"o":11.1,"t":"2025-11-10T05:00:00Z","v":6615537,"vw":11.103285},{"c":11.11,"h":11.14,"l":10.93,"n":23896,"o":11,"t":"2025-11-11T05:00:00Z","v":5999085,"vw":11.071553},{"c":11.08,"h":11.305,"l":11.025,"n":27722,"o":11.1,"t":"2025-11-12T05:00:00Z","v":10252872,"vw":11.113838},{"c":10.77,"h":11.1099,"l":10.73,"n":27992,"o":10.97,"t":"2025-11-13T05:00:00Z","v":7583113,"vw":10.866965},{"c":10.81,"h":10.85,"l":10.625,"n":23303,"o":10.68,"t":"2025-11-14T05:00:00Z","v":5365278,"vw":10.775402},{"c":10.43,"h":10.84,"l":10.415,"n":29077,"o":10.81,"t":"2025-11-17T05:00:00Z","v":6549032,"vw":10.545305},{"c":10.46,"h":10.6355,"l":10.34,"n":29967,"o":10.37,"t":"2025-11-18T05:00:00Z","v":7301642,"vw":10.506159},{"c":10.52,"h":10.575,"l":10.3445,"n":33212,"o":10.47,"t":"2025-11-19T05:00:00Z","v":10466069,"vw":10.441197},{"c":10.48,"h":10.815,"l":10.435,"n":34272,"o":10.65,"t":"2025-11-20T05:00:00Z","v":7230040,"vw":10.54527},{"c":10.77,"h":11.06,"l":10.49,"n":56428,"o":10.5,"t":"2025-11-21T05:00:00Z","v":18841891,"vw":10.851824},{"c":11.12,"h":11.17,"l":10.7,"n":42380,"o":10.81,"t":"2025-11-24T05:00:00Z","v":9181112,"vw":11.056446},{"c":11.32,"h":11.445,"l":11.14,"n":32055,"o":11.14,"t":"2025-11-25T05:00:00Z","v":8209086,"vw":11.347681},{"c":11.35,"h":11.51,"l":11.26,"n":24563,"o":11.29,"t":"2025-11-26T05:00:00Z","v":6758795,"vw":11.413018},{"c":11.32,"h":11.42,"l":11.28,"n":15141,"o":11.36,"t":"2025-11-28T05:00:00Z","v":3549767,"vw":11.322977},{"c":11.48,"h":11.65,"l":11.21,"n":30981,"o":11.23,"t":"2025-12-01T05:00:00Z","v":6246005,"vw":11.501561},{"c":11.44,"h":11.545,"l":11.405,"n":23370,"o":11.49,"t":"2025-12-02T05:00:00Z","v":5045087,"vw":11.465126},{"c":11.49,"h":11.6,"l":11.42,"n":25635,"o":11.46,"t":"2025-12-03T05:00:00Z","v":5834492,"vw":11.517324},{"c":11.52,"h":11.5855,"l":11.44,"n":24850,"o":11.44,"t":"2025-12-04T05:00:00Z","v":4475652,"vw":11.517907},{"c":11.55,"h":11.6,"l":11.45,"n":22487,"o":11.45,"t":"2025-12-05T05:00:00Z","v":4472714,"vw":11.535075},{"c":11.59,"h":11.68,"l":11.5,"n":29214,"o":11.54,"t":"2025-12-08T05:00:00Z","v":5965371,"vw":11.601727},{"c":11.46,"h":11.68,"l":11.44,"n":37411,"o":11.56,"t":"2025-12-09T05:00:00Z","v":5928181,"vw":11.515358},{"c":11.83,"h":11.95,"l":11.46,"n":38750,"o":11.46,"t":"2025-12-10T05:00:00Z","v":9828634,"vw":11.792238},{"c":11.85,"h":12.035,"l":11.79,"n":32542,"o":11.81,"t":"2025-12-11T05:00:00Z","v":7993935,"vw":11.931305},{"c":11.92,"h":11.97,"l":11.8,"n":25107,"o":11.89,"t":"2025-12-12T05:00:00Z","v":5381553,"vw":11.873584},{"c":11.91,"h":12.085,"l":11.86,"n":35825,"o":12,"t":"2025-12-15T05:00:00Z","v":8287611,"vw":11.950583},{"c":11.91,"h":11.985,"l":11.83,"n":32401,"o":11.93,"t":"2025-12-16T05:00:00Z","v":8511079,"vw":11.904543},{"c":11.9,"h":12.17,"l":11.77,"n":40492,"o":11.95,"t":"2025-12-17T05:00:00Z","v":8416107,"vw":11.922826},{"c":11.98,"h":12.175,"l":11.97,"n":30593,"o":12.02,"t":"2025-12-18T05:00:00Z","v":6498611,"vw":12.050787},{"c":12.02,"h":12.12,"l":11.93,"n":24806,"o":11.99,"t":"2025-12-19T05:00:00Z","v":12024365,"vw":12.014064},{"c":12.08,"h":12.15,"l":12.01,"n":22546,"o":12.05,"t":"2025-12-22T05:00:00Z","v":4195362,"vw":12.079342},{"c":11.92,"h":12.09,"l":11.9,"n":16880,"o":12.09,"t":"2025-12-23T05:00:00Z","v":3935521,"vw":11.946466},{"c":11.93,"h":11.97,"l":11.86,"n":10020,"o":11.91,"t":"2025-12-24T05:00:00Z","v":2335909,"vw":11.927164},{"c":11.95,"h":11.975,"l":11.85,"n":15581,"o":11.91,"t":"2025-12-26T05:00:00Z","v":3411766,"vw":11.933107},{"c":11.87,"h":12.01,"l":11.86,"n":15623,"o":11.97,"t":"2025-12-29T05:00:00Z","v":2854989,"vw":11.901377},{"c":11.775,"h":11.91,"l":11.76,"n":18465,"o":11.87,"t":"2025-12-30T05:00:00Z","v":3822739,"vw":11.795987},{"c":11.68,"h":11.83,"l":11.66,"n":21025,"o":11.82,"t":"2025-12-31T05:00:00Z","v":4517959,"vw":11.700128},{"c":11.69,"h":11.785,"l":11.54,"n":28049,"o":11.7,"t":"2026-01-02T05:00:00Z","v":5275885,"vw":11.673085},{"c":11.9,"h":11.97,"l":11.6186,"n":32211,"o":11.63,"t":"2026-01-05T05:00:00Z","v":6173560,"vw":11.898822},{"c":12.08,"h":12.13,"l":11.815,"n":24588,"o":11.89,"t":"2026-01-06T05:00:00Z","v":4336174,"vw":12.046482},{"c":12.07,"h":12.14,"l":11.92,"n":26611,"o":12.11,"t":"2026-01-07T05:00:00Z","v":5671496,"vw":12.053756},{"c":12.27,"h":12.305,"l":11.98,"n":29807,"o":11.99,"t":"2026-01-08T05:00:00Z","v":7204235,"vw":12.252365},{"c":12,"h":12.445,"l":11.98,"n":33947,"o":12.31,"t":"2026-01-09T05:00:00Z","v":8265487,"vw":12.146254},{"c":11.75,"h":11.91,"l":11.67,"n":28694,"o":11.852,"t":"2026-01-12T05:00:00Z","v":5068080,"vw":11.750607},{"c":11.66,"h":11.87,"l":11.625,"n":25991,"o":11.87,"t":"2026-01-13T05:00:00Z","v":4523590,"vw":11.708481},{"c":11.73,"h":11.8455,"l":11.6,"n":29521,"o":11.64,"t":"2026-01-14T05:00:00Z","v":5640431,"vw":11.73278},{"c":12.02,"h":12.065,"l":11.71,"n":27196,"o":11.74,"t":"2026-01-15T05:00:00Z","v":6773616,"vw":11.975935},{"c":11.83,"h":12.065,"l":11.815,"n":26742,"o":11.97,"t":"2026-01-16T05:00:00Z","v":6060197,"vw":11.920114},{"c":11.79,"h":11.8554,"l":11.635,"n":26922,"o":11.64,"t":"2026-01-20T05:00:00Z","v":6297695,"vw":11.767649},{"c":12.37,"h":12.395,"l":11.825,"n":35020,"o":11.86,"t":"2026-01-21T05:00:00Z","v":6426523,"vw":12.298292},{"c":12.4,"h":12.675,"l":12.345,"n":40191,"o":12.42,"t":"2026-01-22T05:00:00Z","v":12701111,"vw":12.486481},{"c":11.91,"h":12.36,"l":11.89,"n":29088,"o":12.34,"t":"2026-01-23T05:00:00Z","v":5971477,"vw":12.049005},{"c":12.13,"h":12.16,"l":11.89,"n":36464,"o":11.92,"t":"2026-01-26T05:00:00Z","v":9226990,"vw":12.051323},{"c":12.29,"h":12.31,"l":12.085,"n":39717,"o":12.17,"t":"2026-01-27T05:00:00Z","v":10194909,"vw":12.211564},{"c":12.27,"h":12.5,"l":12.15,"n":45908,"o":12.3,"t":"2026-01-28T05:00:00Z","v":11453823,"vw":12.312676},{"c":12.67,"h":12.78,"l":12.36,"n":70340,"o":12.67,"t":"2026-01-29T05:00:00Z","v":14770772,"vw":12.597357},{"c":12.46,"h":12.965,"l":12.395,"n":55324,"o":12.8,"t":"2026-01-30T05:00:00Z","v":12930268,"vw":12.52863},{"c":12.62,"h":12.84,"l":12.41,"n":53562,"o":12.46,"t":"2026-02-02T05:00:00Z","v":12746912,"vw":12.712085},{"c":13.14,"h":13.16,"l":12.64,"n":61620,"o":12.69,"t":"2026-02-03T05:00:00Z","v":15722981,"vw":13.0087},{"c":13.39,"h":13.645,"l":13.21,"n":61886,"o":13.27,"t":"2026-02-04T05:00:00Z","v":11510253,"vw":13.472307},{"c":13.54,"h":13.59,"l":13.28,"n":63251,"o":13.35,"t":"2026-02-05T05:00:00Z","v":12912111,"vw":13.456334},{"c":13.71,"h":13.79,"l":13.615,"n":37925,"o":13.66,"t":"2026-02-06T05:00:00Z","v":9993902,"vw":13.713732},{"c":13.7,"h":13.78,"l":13.625,"n":24955,"o":13.64,"t":"2026-02-09T05:00:00Z","v":4983024,"vw":13.709823},{"c":13.62,"h":13.78,"l":13.4986,"n":32781,"o":13.64,"t":"2026-02-10T05:00:00Z","v":6500651,"vw":13.640031},{"c":13.38,"h":13.87,"l":13.2614,"n":41341,"o":13.77,"t":"2026-02-11T05:00:00Z","v":8608911,"vw":13.448981},{"c":13.3,"h":13.6,"l":12.99,"n":50263,"o":13.49,"t":"2026-02-12T05:00:00Z","v":9157729,"vw":13.206232},{"c":13.49,"h":13.63,"l":13.14,"n":37149,"o":13.27,"t":"2026-02-13T05:00:00Z","v":6813521,"vw":13.480706},{"c":13.42,"h":13.72,"l":13.2703,"n":39636,"o":13.49,"t":"2026-02-17T05:00:00Z","v":7464667,"vw":13.43947},{"c":13.27,"h":13.65,"l":13.2323,"n":33067,"o":13.51,"t":"2026-02-18T05:00:00Z","v":7467187,"vw":13.334959},{"c":13.16,"h":13.24,"l":12.9035,"n":27480,"o":13.14,"t":"2026-02-19T05:00:00Z","v":5788190,"vw":13.059506},{"c":13.36,"h":13.39,"l":12.88,"n":46156,"o":13.04,"t":"2026-02-20T05:00:00Z","v":10627546,"vw":13.211042},{"c":12.91,"h":13.45,"l":12.76,"n":43742,"o":13.31,"t":"2026-02-23T05:00:00Z","v":7974196,"vw":12.916117},{"c":12.87,"h":12.95,"l":12.75,"n":34965,"o":12.89,"t":"2026-02-24T05:00:00Z","v":7596524,"vw":12.848025},{"c":13.17,"h":13.21,"l":12.95,"n":31377,"o":13.085,"t":"2026-02-25T05:00:00Z","v":5495135,"vw":13.137062},{"c":13.37,"h":13.41,"l":13.145,"n":39890,"o":13.19,"t":"2026-02-26T05:00:00Z","v":8678085,"vw":13.304508},{"c":12.61,"h":13.16,"l":12.24,"n":67734,"o":13.08,"t":"2026-02-27T05:00:00Z","v":11855908,"vw":12.567861},{"c":12.81,"h":12.9,"l":12.27,"n":50545,"o":12.34,"t":"2026-03-02T05:00:00Z","v":8999678,"vw":12.779567},{"c":12.55,"h":12.69,"l":12.37,"n":38337,"o":12.53,"t":"2026-03-03T05:00:00Z","v":5984823,"vw":12.548555},{"c":12.58,"h":12.67,"l":12.45,"n":38773,"o":12.6,"t":"2026-03-04T05:00:00Z","v":8284912,"vw":12.577247},{"c":12.47,"h":12.515,"l":12.25,"n":38024,"o":12.43,"t":"2026-03-05T05:00:00Z","v":6955490,"vw":12.414019},{"c":12.11,"h":12.2,"l":11.745,"n":47446,"o":12.09,"t":"2026-03-06T05:00:00Z","v":7746755,"vw":12.08016},{"c":11.97,"h":12.11,"l":11.65,"n":44074,"o":11.94,"t":"2026-03-09T04:00:00Z","v":8456258,"vw":11.879407},{"c":12.07,"h":12.34,"l":11.795,"n":46376,"o":12,"t":"2026-03-10T04:00:00Z","v":9323409,"vw":12.148509},{"c":11.93,"h":12.14,"l":11.86,"n":35779,"o":12,"t":"2026-03-11T04:00:00Z","v":6062313,"vw":11.947702},{"c":11.86,"h":11.895,"l":11.6,"n":42853,"o":11.69,"t":"2026-03-12T04:00:00Z","v":7150725,"vw":11.790351},{"c":11.76,"h":12.035,"l":11.695,"n":45783,"o":11.85,"t":"2026-03-13T04:00:00Z","v":8888819,"vw":11.819213},{"c":11.92,"h":12.09,"l":11.89,"n":36433,"o":11.9,"t":"2026-03-16T04:00:00Z","v":8037754,"vw":11.96368},{"c":11.9,"h":12.09,"l":11.815,"n":32411,"o":12.04,"t":"2026-03-17T04:00:00Z","v":7474691,"vw":11.908211},{"c":11.74,"h":11.94,"l":11.71,"n":40362,"o":11.86,"t":"2026-03-18T04:00:00Z","v":11166522,"vw":11.788028},{"c":11.83,"h":11.885,"l":11.45,"n":45843,"o":11.62,"t":"2026-03-19T04:00:00Z","v":10537255,"vw":11.679413},{"c":11.73,"h":11.9,"l":11.5,"n":45053,"o":11.82,"t":"2026-03-20T04:00:00Z","v":19766386,"vw":11.699757},{"c":12,"h":12.255,"l":11.94,"n":43053,"o":12.06,"t":"2026-03-23T04:00:00Z","v":9975406,"vw":12.075758},{"c":12.27,"h":12.385,"l":11.89,"n":37406,"o":11.94,"t":"2026-03-24T04:00:00Z","v":7470996,"vw":12.266923},{"c":12.27,"h":12.44,"l":12.175,"n":32154,"o":12.33,"t":"2026-03-25T04:00:00Z","v":6035344,"vw":12.285301},{"c":12.19,"h":12.29,"l":12.1,"n":28771,"o":12.15,"t":"2026-03-26T04:00:00Z","v":5180118,"vw":12.196069},{"c":11.95,"h":12.15,"l":11.92,"n":24475,"o":12.08,"t":"2026-03-27T04:00:00Z","v":5585513,"vw":12.008532},{"c":11.9,"h":12.055,"l":11.85,"n":31368,"o":12,"t":"2026-03-30T04:00:00Z","v":6145401,"vw":11.930553},{"c":12.28,"h":12.3,"l":11.97,"n":39628,"o":12.08,"t":"2026-03-31T04:00:00Z","v":8635775,"vw":12.193559},{"c":12.44,"h":12.545,"l":12.25,"n":36331,"o":12.36,"t":"2026-04-01T04:00:00Z","v":7739551,"vw":12.455274},{"c":12.42,"h":12.445,"l":12.135,"n":26378,"o":12.22,"t":"2026-04-02T04:00:00Z","v":4777532,"vw":12.365382},{"c":12.57,"h":12.64,"l":12.36,"n":21470,"o":12.37,"t":"2026-04-06T04:00:00Z","v":4202176,"vw":12.550269},{"c":12.62,"h":12.6499,"l":12.49,"n":27602,"o":12.54,"t":"2026-04-07T04:00:00Z","v":5540197,"vw":12.585795},{"c":12.96,"h":13.175,"l":12.84,"n":36251,"o":13.12,"t":"2026-04-08T04:00:00Z","v":9310308,"vw":12.952417},{"c":13.25,"h":13.335,"l":12.89,"n":41189,"o":12.89,"t":"2026-04-09T04:00:00Z","v":11368492,"vw":13.202921},{"c":13.06,"h":13.33,"l":13.04,"n":25297,"o":13.33,"t":"2026-04-10T04:00:00Z","v":5181582,"vw":13.093908},{"c":13.11,"h":13.135,"l":12.86,"n":25259,"o":12.99,"t":"2026-04-13T04:00:00Z","v":4132611,"vw":13.042256},{"c":13.1,"h":13.19,"l":12.905,"n":25449,"o":13.05,"t":"2026-04-14T04:00:00Z","v":5329767,"vw":13.104517},{"c":13.14,"h":13.19,"l":12.965,"n":22139,"o":13.13,"t":"2026-04-15T04:00:00Z","v":3829081,"vw":13.119709},{"c":13.09,"h":13.26,"l":13.04,"n":24170,"o":13.06,"t":"2026-04-16T04:00:00Z","v":4674772,"vw":13.120297},{"c":13.52,"h":13.665,"l":13.195,"n":31171,"o":13.25,"t":"2026-04-17T04:00:00Z","v":6005549,"vw":13.521883},{"c":13.59,"h":13.7,"l":13.45,"n":29290,"o":13.49,"t":"2026-04-20T04:00:00Z","v":5747344,"vw":13.596272},{"c":13.4,"h":13.66,"l":13.365,"n":29281,"o":13.59,"t":"2026-04-21T04:00:00Z","v":6399217,"vw":13.467771},{"c":13.25,"h":13.62,"l":13.15,"n":38977,"o":13.62,"t":"2026-04-22T04:00:00Z","v":10448604,"vw":13.291577},{"c":13.77,"h":14.12,"l":13.3,"n":73976,"o":13.71,"t":"2026-04-23T04:00:00Z","v":20273608,"vw":13.707939},{"c":13.37,"h":13.815,"l":13.33,"n":36741,"o":13.81,"t":"2026-04-24T04:00:00Z","v":7404468,"vw":13.482602},{"c":13.54,"h":13.635,"l":13.43,"n":26458,"o":13.44,"t":"2026-04-27T04:00:00Z","v":4511817,"vw":13.538374},{"c":13.62,"h":13.735,"l":13.46,"n":30700,"o":13.67,"t":"2026-04-28T04:00:00Z","v":4678851,"vw":13.572398},{"c":13.31,"h":13.64,"l":13.26,"n":21219,"o":13.55,"t":"2026-04-29T04:00:00Z","v":3285798,"vw":13.370729},{"c":13.57,"h":13.7,"l":13.22,"n":31791,"o":13.32,"t":"2026-04-30T04:00:00Z","v":5014233,"vw":13.568545},{"c":13.51,"h":13.705,"l":13.43,"n":32203,"o":13.595,"t":"2026-05-01T04:00:00Z","v":4706738,"vw":13.563338},{"c":13.46,"h":13.55,"l":13.3,"n":32366,"o":13.41,"t":"2026-05-04T04:00:00Z","v":5798108,"vw":13.428305},{"c":13.65,"h":13.74,"l":13.36,"n":23311,"o":13.54,"t":"2026-05-05T04:00:00Z","v":3374168,"vw":13.64817},{"c":13.66,"h":13.8,"l":13.58,"n":37773,"o":13.68,"t":"2026-05-06T04:00:00Z","v":6069818,"vw":13.67107},{"c":13.4,"h":13.77,"l":13.35,"n":24530,"o":13.73,"t":"2026-05-07T04:00:00Z","v":4344407,"vw":13.491469},{"c":13.41,"h":13.525,"l":13.315,"n":27068,"o":13.46,"t":"2026-05-08T04:00:00Z","v":4772859,"vw":13.409224},{"c":13.27,"h":13.515,"l":13.16,"n":41918,"o":13.47,"t":"2026-05-11T04:00:00Z","v":5412281,"vw":13.297953},{"c":13.16,"h":13.3,"l":12.95,"n":31450,"o":13.29,"t":"2026-05-12T04:00:00Z","v":4588176,"vw":13.132183},{"c":13,"h":13.245,"l":12.94,"n":43485,"o":13.14,"t":"2026-05-13T04:00:00Z","v":5552911,"vw":13.023297},{"c":13.05,"h":13.21,"l":12.965,"n":30276,"o":13.12,"t":"2026-05-14T04:00:00Z","v":5370137,"vw":13.057549},{"c":12.93,"h":13.05,"l":12.765,"n":30127,"o":13.04,"t":"2026-05-15T04:00:00Z","v":6591492,"vw":12.893337},{"c":13.07,"h":13.19,"l":12.99,"n":27871,"o":13.02,"t":"2026-05-18T04:00:00Z","v":4823332,"vw":13.075874},{"c":12.925,"h":13.07,"l":12.87,"n":31080,"o":13,"t":"2026-05-19T04:00:00Z","v":4972304,"vw":12.943348},{"c":13.36,"h":13.395,"l":12.95,"n":33394,"o":12.98,"t":"2026-05-20T04:00:00Z","v":7169440,"vw":13.287704},{"c":13.41,"h":13.45,"l":13.21,"n":28228,"o":13.27,"t":"2026-05-21T04:00:00Z","v":4597429,"vw":13.378723},{"c":13.55,"h":13.56,"l":13.38,"n":30348,"o":13.525,"t":"2026-05-22T04:00:00Z","v":5232833,"vw":13.494104},{"c":13.705,"h":13.78,"l":13.555,"n":32085,"o":13.67,"t":"2026-05-26T04:00:00Z","v":4539609,"vw":13.669867},{"c":13.64,"h":13.83,"l":13.58,"n":36276,"o":13.71,"t":"2026-05-27T04:00:00Z","v":7880509,"vw":13.709814},{"c":13.72,"h":13.735,"l":13.49,"n":37531,"o":13.59,"t":"2026-05-28T04:00:00Z","v":6394180,"vw":13.644117},{"c":13.77,"h":13.83,"l":13.67,"n":32824,"o":13.67,"t":"2026-05-29T04:00:00Z","v":5193165,"vw":13.765982},{"c":13.52,"h":13.69,"l":13.4401,"n":33216,"o":13.69,"t":"2026-06-01T04:00:00Z","v":6230294,"vw":13.54827},{"c":13.76,"h":13.84,"l":13.44,"n":32248,"o":13.52,"t":"2026-06-02T04:00:00Z","v":5028358,"vw":13.724326},{"c":13.41,"h":13.71,"l":13.38,"n":28631,"o":13.7,"t":"2026-06-03T04:00:00Z","v":5114032,"vw":13.503376},{"c":13.79,"h":13.83,"l":13.58,"n":23378,"o":13.61,"t":"2026-06-04T04:00:00Z","v":4195283,"vw":13.765758},{"c":13.78,"h":13.95,"l":13.755,"n":30638,"o":13.8,"t":"2026-06-05T04:00:00Z","v":4785947,"vw":13.844827},{"c":13.77,"h":13.94,"l":13.665,"n":24290,"o":13.85,"t":"2026-06-08T04:00:00Z","v":3965374,"vw":13.798014},{"c":14.11,"h":14.23,"l":13.77,"n":44887,"o":13.96,"t":"2026-06-09T04:00:00Z","v":9824733,"vw":14.058785},{"c":14.16,"h":14.395,"l":14.1,"n":40719,"o":14.15,"t":"2026-06-10T04:00:00Z","v":10633595,"vw":14.242234},{"c":14.41,"h":14.44,"l":14.075,"n":36245,"o":14.23,"t":"2026-06-11T04:00:00Z","v":6293152,"vw":14.288402},{"c":14.63,"h":14.7,"l":14.45,"n":36039,"o":14.45,"t":"2026-06-12T04:00:00Z","v":8041870,"vw":14.61408},{"c":14.29,"h":14.72,"l":14.26,"n":30977,"o":14.7,"t":"2026-06-15T04:00:00Z","v":7871580,"vw":14.404552},{"c":14.2,"h":14.505,"l":14.16,"n":30296,"o":14.42,"t":"2026-06-16T04:00:00Z","v":5918114,"vw":14.227504},{"c":13.91,"h":14.305,"l":13.79,"n":44087,"o":14.21,"t":"2026-06-17T04:00:00Z","v":8868758,"vw":14.068688},{"c":14.09,"h":14.14,"l":13.67,"n":29845,"o":13.775,"t":"2026-06-18T04:00:00Z","v":11482821,"vw":14.065458},{"c":14.24,"h":14.38,"l":14.06,"n":32189,"o":14.06,"t":"2026-06-22T04:00:00Z","v":4754006,"vw":14.260792},{"c":14.38,"h":14.41,"l":14.16,"n":28337,"o":14.16,"t":"2026-06-23T04:00:00Z","v":5545489,"vw":14.317372},{"c":14.61,"h":14.62,"l":14.35,"n":33342,"o":14.41,"t":"2026-06-24T04:00:00Z","v":7197628,"vw":14.562998},{"c":14.78,"h":14.94,"l":14.59,"n":31939,"o":14.64,"t":"2026-06-25T04:00:00Z","v":6195904,"vw":14.765282},{"c":14.72,"h":14.87,"l":14.605,"n":37852,"o":14.87,"t":"2026-06-26T04:00:00Z","v":15312105,"vw":14.715643},{"c":14.65,"h":14.705,"l":14.475,"n":30669,"o":14.61,"t":"2026-06-29T04:00:00Z","v":5830023,"vw":14.59336},{"c":14.65,"h":14.75,"l":14.54,"n":29769,"o":14.64,"t":"2026-06-30T04:00:00Z","v":6403588,"vw":14.665224},{"c":14.8,"h":14.925,"l":14.6379,"n":34364,"o":14.65,"t":"2026-07-01T04:00:00Z","v":5670829,"vw":14.814717},{"c":14.59,"h":14.935,"l":14.455,"n":35047,"o":14.84,"t":"2026-07-02T04:00:00Z","v":6379750,"vw":14.586687},{"c":14.79,"h":14.8,"l":14.57,"n":31450,"o":14.59,"t":"2026-07-06T04:00:00Z","v":5283224,"vw":14.743447},{"c":14.87,"h":15.01,"l":14.8,"n":31488,"o":14.85,"t":"2026-07-07T04:00:00Z","v":4789813,"vw":14.912517},{"c":14.47,"h":14.86,"l":14.33,"n":35219,"o":14.79,"t":"2026-07-08T04:00:00Z","v":6145175,"vw":14.455601},{"c":14.66,"h":14.815,"l":14.555,"n":29848,"o":14.57,"t":"2026-07-09T04:00:00Z","v":5126386,"vw":14.707119},{"c":14.64,"h":14.76,"l":14.58,"n":22770,"o":14.66,"t":"2026-07-10T04:00:00Z","v":3208111,"vw":14.664696},{"c":14.55,"h":14.68,"l":14.465,"n":30395,"o":14.64,"t":"2026-07-13T04:00:00Z","v":5313843,"vw":14.546718},{"c":14.58,"h":14.685,"l":14.5,"n":34823,"o":14.56,"t":"2026-07-14T04:00:00Z","v":9027596,"vw":14.578986},{"c":14.84,"h":14.92,"l":14.585,"n":35208,"o":14.66,"t":"2026-07-15T04:00:00Z","v":7080945,"vw":14.814849},{"c":15.19,"h":15.2,"l":14.795,"n":39583,"o":14.83,"t":"2026-07-16T04:00:00Z","v":8407920,"vw":15.137429},{"c":14.95,"h":15.1,"l":14.84,"n":28377,"o":15.04,"t":"2026-07-17T04:00:00Z","v":5466578,"vw":14.960774},{"c":14.67,"h":15,"l":14.64,"n":33198,"o":14.95,"t":"2026-07-20T04:00:00Z","v":5580112,"vw":14.723225},{"c":14.68,"h":14.72,"l":14.5,"n":36301,"o":14.72,"t":"2026-07-21T04:00:00Z","v":8342373,"vw":14.621713},{"c":14.52,"h":14.7,"l":14.46,"n":45779,"o":14.68,"t":"2026-07-22T04:00:00Z","v":8559097,"vw":14.527678},{"c":14.45,"h":14.6371,"l":14.01,"n":58225,"o":14.08,"t":"2026-07-23T04:00:00Z","v":12025574,"vw":14.266432},{"c":14.34,"h":14.605,"l":14.32,"n":43666,"o":14.51,"t":"2026-07-24T04:00:00Z","v":12136032,"vw":14.46327},{"c":14.35,"h":14.55,"l":14.285,"n":38387,"o":14.43,"t":"2026-07-27T04:00:00Z","v":8019615,"vw":14.365356},{"c":14.49,"h":14.55,"l":14.325,"n":31187,"o":14.36,"t":"2026-07-28T04:00:00Z","v":6679460,"vw":14.466651},{"c":14.28,"h":14.495,"l":14.25,"n":31025,"o":14.39,"t":"2026-07-29T04:00:00Z","v":5898881,"vw":14.374411},{"c":14.32,"h":14.485,"l":14.26,"n":24148,"o":14.42,"t":"2026-07-30T04:00:00Z","v":4473857,"vw":14.351537},{"c":14.29,"h":14.44,"l":14.155,"n":28660,"o":14.37,"t":"2026-07-31T04:00:00Z","v":7446929,"vw":14.287383},{"c":14.5,"h":14.55,"l":14.33,"n":35917,"o":14.39,"t":"2026-08-03T04:00:00Z","v":5554261,"vw":14.469437},{"c":14.88,"h":14.96,"l":14.48,"n":40909,"o":14.52,"t":"2026-08-04T04:00:00Z","v":10757227,"vw":14.851046},{"c":14.77,"h":14.94,"l":14.73,"n":38181,"o":14.89,"t":"2026-08-05T04:00:00Z","v":6634028,"vw":14.791738},{"c":14.47,"h":14.88,"l":14.43,"n":35233,"o":14.8,"t":"2026-08-06T04:00:00Z","v":6873380,"vw":14.58176},{"c":14.55,"h":14.58,"l":14.35,"n":24430,"o":14.48,"t":"2026-08-07T04:00:00Z","v":3717510,"vw":14.514091},{"c":14.65,"h":14.66,"l":14.425,"n":31035,"o":14.49,"t":"2026-08-10T04:00:00Z","v":6580404,"vw":14.617947},{"c":14.77,"h":14.825,"l":14.6201,"n":26875,"o":14.66,"t":"2026-08-11T04:00:00Z","v":3717964,"vw":14.755753},{"c":14.93,"h":14.97,"l":14.795,"n":29445,"o":14.89,"t":"2026-08-12T04:00:00Z","v":4349183,"vw":14.888861},{"c":15.02,"h":15.09,"l":14.92,"n":29539,"o":15,"t":"2026-08-13T04:00:00Z","v":6261851,"vw":15.035064},{"c":15.01,"h":15.15,"l":14.96,"n":26525,"o":15.04,"t":"2026-08-14T04:00:00Z","v":4332396,"vw":15.019248},{"c":14.94,"h":15.115,"l":14.875,"n":24756,"o":14.99,"t":"2026-08-17T04:00:00Z","v":4725131,"vw":14.956089},{"c":14.86,"h":14.99,"l":14.8,"n":35002,"o":14.97,"t":"2026-08-18T04:00:00Z","v":5460242,"vw":14.872785},{"c":14.44,"h":14.99,"l":14.31,"n":30428,"o":14.91,"t":"2026-08-19T04:00:00Z","v":6600225,"vw":14.4798},{"c":14.12,"h":14.41,"l":14.1,"n":28097,"o":14.41,"t":"2026-08-20T04:00:00Z","v":6024050,"vw":14.205972},{"c":14.16,"h":14.299,"l":14.03,"n":29548,"o":14.19,"t":"2026-08-21T04:00:00Z","v":7997372,"vw":14.148313},{"c":14.1,"h":14.28,"l":14.085,"n":25542,"o":14.14,"t":"2026-08-24T04:00:00Z","v":3478816,"vw":14.14281},{"c":14.1,"h":14.24,"l":13.795,"n":39591,"o":14.21,"t":"2026-08-25T04:00:00Z","v":8675664,"vw":13.978682},{"c":14.09,"h":14.19,"l":14.06,"n":31036,"o":14.18,"t":"2026-08-26T04:00:00Z","v":6771403,"vw":14.112028},{"c":13.95,"h":14.04,"l":13.83,"n":25697,"o":13.94,"t":"2026-08-27T04:00:00Z","v":6462237,"vw":13.926944},{"c":13.92,"h":14.085,"l":13.8,"n":21727,"o":14.005,"t":"2026-08-28T04:00:00Z","v":5629392,"vw":13.88836},{"c":13.64,"h":13.93,"l":13.62,"n":27497,"o":13.88,"t":"2026-08-31T04:00:00Z","v":6413667,"vw":13.672399},{"c":13.38,"h":13.7,"l":13.35,"n":30522,"o":13.61,"t":"2026-09-01T04:00:00Z","v":6658194,"vw":13.469947},{"c":13.81,"h":13.93,"l":13.455,"n":26416,"o":13.49,"t":"2026-09-02T04:00:00Z","v":7020225,"vw":13.775972},{"c":13.9,"h":14,"l":13.8032,"n":24045,"o":13.88,"t":"2026-09-03T04:00:00Z","v":4697591,"vw":13.88904},{"c":14.025,"h":14.06,"l":13.83,"n":24985,"o":13.83,"t":"2026-09-04T04:00:00Z","v":3835673,"vw":14.013877},{"c":13.92,"h":14.04,"l":13.915,"n":27890,"o":13.98,"t":"2026-09-08T04:00:00Z","v":4734322,"vw":13.963936},{"c":13.76,"h":13.975,"l":13.7,"n":24892,"o":13.87,"t":"2026-09-09T04:00:00Z","v":4630172,"vw":13.771467},{"c":13.85,"h":13.87,"l":13.61,"n":25898,"o":13.75,"t":"2026-09-10T04:00:00Z","v":5467544,"vw":13.75081},{"c":13.8,"h":14.05,"l":13.72,"n":25540,"o":13.96,"t":"2026-09-11T04:00:00Z","v":4018564,"vw":13.800806},{"c":13.84,"h":13.95,"l":13.745,"n":24844,"o":13.82,"t":"2026-09-14T04:00:00Z","v":6742355,"vw":13.839295},{"c":13.8,"h":13.905,"l":13.7,"n":26187,"o":13.73,"t":"2026-09-15T04:00:00Z","v":7111824,"vw":13.791443},{"c":13.54,"h":13.865,"l":13.285,"n":44822,"o":13.81,"t":"2026-09-16T04:00:00Z","v":12036233,"vw":13.629809},{"c":13.67,"h":13.79,"l":13.51,"n":33410,"o":13.69,"t":"2026-09-17T04:00:00Z","v":6735009,"vw":13.684034},{"c":13.59,"h":13.64,"l":13.32,"n":32374,"o":13.63,"t":"2026-09-18T04:00:00Z","v":13202584,"vw":13.581619},{"c":13.4,"h":13.66,"l":13.36,"n":30408,"o":13.6,"t":"2026-09-21T04:00:00Z","v":6885689,"vw":13.439061},{"c":13.12,"h":13.54,"l":13.12,"n":31169,"o":13.5,"t":"2026-09-22T04:00:00Z","v":7075693,"vw":13.241762},{"c":12.87,"h":13.2,"l":12.86,"n":32444,"o":13.11,"t":"2026-09-23T04:00:00Z","v":7315184,"vw":12.985198},{"c":12.96,"h":12.98,"l":12.78,"n":29896,"o":12.92,"t":"2026-09-24T04:00:00Z","v":7236119,"vw":12.886444},{"c":13.08,"h":13.155,"l":12.995,"n":26109,"o":13.03,"t":"2026-09-25T04:00:00Z","v":5439461,"vw":13.084117},{"c":12.78,"h":13.07,"l":12.71,"n":52740,"o":13.04,"t":"2026-09-28T04:00:00Z","v":11930274,"vw":12.816394},{"c":12.72,"h":12.86,"l":12.53,"n":36436,"o":12.8,"t":"2026-09-29T04:00:00Z","v":10140893,"vw":12.648915},{"c":12.62,"h":12.825,"l":12.57,"n":36448,"o":12.71,"t":"2026-09-30T04:00:00Z","v":9661204,"vw":12.640788},{"c":12.67,"h":12.71,"l":12.305,"n":38467,"o":12.59,"t":"2026-10-01T04:00:00Z","v":11675718,"vw":12.547276},{"c":12.82,"h":12.95,"l":12.7,"n":28187,"o":12.81,"t":"2026-10-02T04:00:00Z","v":5650227,"vw":12.833341},{"c":12.76,"h":12.91,"l":12.7,"n":28439,"o":12.82,"t":"2026-10-05T04:00:00Z","v":5887015,"vw":12.790514},{"c":12.67,"h":12.895,"l":12.65,"n":22238,"o":12.86,"t":"2026-10-06T04:00:00Z","v":5930038,"vw":12.718683},{"c":12.48,"h":12.6,"l":12.35,"n":29123,"o":12.56,"t":"2026-10-07T04:00:00Z","v":8029328,"vw":12.447919},{"c":12.75,"h":12.79,"l":12.42,"n":33611,"o":12.46,"t":"2026-10-08T04:00:00Z","v":7669991,"vw":12.659156},{"c":12.62,"h":12.75,"l":12.58,"n":26848,"o":12.73,"t":"2026-10-09T04:00:00Z","v":4492809,"vw":12.630114},{"c":12.64,"h":12.73,"l":12.61,"n":19985,"o":12.66,"t":"2026-10-12T04:00:00Z","v":4483951,"vw":12.6691},{"c":12.53,"h":12.75,"l":12.485,"n":22366,"o":12.714,"t":"2026-10-13T04:00:00Z","v":6202107,"vw":12.544925},{"c":12.41,"h":12.43,"l":12.26,"n":24688,"o":12.35,"t":"2026-10-14T04:00:00Z","v":6537242,"vw":12.370688},{"c":12.75,"h":12.76,"l":12.4,"n":28966,"o":12.455,"t":"2026-10-15T04:00:00Z","v":6286474,"vw":12.649651},{"c":12.66,"h":12.99,"l":12.625,"n":26776,"o":12.75,"t":"2026-10-16T04:00:00Z","v":5697270,"vw":12.751731},{"c":12.57,"h":12.68,"l":12.56,"n":27727,"o":12.66,"t":"2026-10-19T04:00:00Z","v":4529683,"vw":12.607972},{"c":12.89,"h":12.92,"l":12.61,"n":33311,"o":12.61,"t":"2026-10-20T04:00:00Z","v":7187855,"vw":12.852652},{"c":13.02,"h":13.06,"l":12.875,"n":32221,"o":12.93,"t":"2026-10-21T04:00:00Z","v":7628455,"vw":12.980006},{"c":13.81,"h":13.845,"l":13.05,"n":50060,"o":13.1,"t":"2026-10-22T04:00:00Z","v":13614020,"vw":13.675129},{"c":14.12,"h":14.12,"l":13.71,"n":38266,"o":13.92,"t":"2026-10-23T04:00:00Z","v":7185699,"vw":13.992212}],"volatilityBars":[{"c":13.45,"h":13.6,"l":13.45,"n":11,"o":13.6,"t":"2026-09-22T08:15:00Z","v":523,"vw":13.5},{"c":13.55,"h":13.55,"l":13.55,"n":36,"o":13.55,"t":"2026-09-22T12:45:00Z","v":4054,"vw":13.55},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-09-22T13:15:00Z","v":100,"vw":13.5},{"c":13.45,"h":13.54,"l":13.395,"n":813,"o":13.52,"t":"2026-09-22T13:30:00Z","v":232092,"vw":13.45249},{"c":13.46,"h":13.46,"l":13.39,"n":919,"o":13.455,"t":"2026-09-22T13:45:00Z","v":118356,"vw":13.424358},{"c":13.49,"h":13.5101,"l":13.47,"n":982,"o":13.47,"t":"2026-09-22T14:00:00Z","v":103642,"vw":13.492075},{"c":13.4,"h":13.485,"l":13.4,"n":888,"o":13.485,"t":"2026-09-22T14:15:00Z","v":122098,"vw":13.436856},{"c":13.3695,"h":13.41,"l":13.365,"n":1134,"o":13.405,"t":"2026-09-22T14:30:00Z","v":163476,"vw":13.391602},{"c":13.35,"h":13.38,"l":13.31,"n":1378,"o":13.365,"t":"2026-09-22T14:45:00Z","v":265403,"vw":13.350083},{"c":13.32,"h":13.365,"l":13.3132,"n":973,"o":13.345,"t":"2026-09-22T15:00:00Z","v":132618,"vw":13.349664},{"c":13.285,"h":13.315,"l":13.285,"n":896,"o":13.315,"t":"2026-09-22T15:15:00Z","v":114323,"vw":13.304874},{"c":13.27,"h":13.285,"l":13.235,"n":1286,"o":13.285,"t":"2026-09-22T15:30:00Z","v":288056,"vw":13.255722},{"c":13.2965,"h":13.31,"l":13.255,"n":1176,"o":13.27,"t":"2026-09-22T15:45:00Z","v":230681,"vw":13.286181},{"c":13.305,"h":13.32,"l":13.295,"n":857,"o":13.295,"t":"2026-09-22T16:00:00Z","v":126564,"vw":13.308442},{"c":13.29,"h":13.32,"l":13.29,"n":896,"o":13.3,"t":"2026-09-22T16:15:00Z","v":118612,"vw":13.308019},{"c":13.28,"h":13.315,"l":13.28,"n":1061,"o":13.295,"t":"2026-09-22T16:30:00Z","v":158176,"vw":13.297197},{"c":13.285,"h":13.295,"l":13.27,"n":804,"o":13.28,"t":"2026-09-22T16:45:00Z","v":115620,"vw":13.285155},{"c":13.265,"h":13.29,"l":13.26,"n":495,"o":13.285,"t":"2026-09-22T17:00:00Z","v":38731,"vw":13.276345},{"c":13.275,"h":13.275,"l":13.26,"n":801,"o":13.265,"t":"2026-09-22T17:15:00Z","v":81843,"vw":13.26696},{"c":13.31,"h":13.31,"l":13.275,"n":839,"o":13.275,"t":"2026-09-22T17:30:00Z","v":96544,"vw":13.282251},{"c":13.325,"h":13.345,"l":13.295,"n":1198,"o":13.305,"t":"2026-09-22T17:45:00Z","v":214801,"vw":13.316272},{"c":13.285,"h":13.325,"l":13.2843,"n":1081,"o":13.325,"t":"2026-09-22T18:00:00Z","v":159973,"vw":13.306059},{"c":13.27,"h":13.2999,"l":13.27,"n":626,"o":13.285,"t":"2026-09-22T18:15:00Z","v":92759,"vw":13.28434},{"c":13.27,"h":13.29,"l":13.265,"n":967,"o":13.27,"t":"2026-09-22T18:30:00Z","v":159270,"vw":13.27409},{"c":13.255,"h":13.2695,"l":13.25,"n":691,"o":13.265,"t":"2026-09-22T18:45:00Z","v":74781,"vw":13.25855},{"c":13.235,"h":13.26,"l":13.23,"n":1067,"o":13.26,"t":"2026-09-22T19:00:00Z","v":144097,"vw":13.244803},{"c":13.23,"h":13.24,"l":13.22,"n":1289,"o":13.235,"t":"2026-09-22T19:15:00Z","v":256269,"vw":13.231317},{"c":13.235,"h":13.255,"l":13.22,"n":1479,"o":13.235,"t":"2026-09-22T19:30:00Z","v":230740,"vw":13.237978},{"c":13.121,"h":13.24,"l":13.12,"n":6343,"o":13.235,"t":"2026-09-22T19:45:00Z","v":1815737,"vw":13.170421},{"c":13.13,"h":13.13,"l":13.12,"n":58,"o":13.12,"t":"2026-09-22T20:00:00Z","v":1406686,"vw":13.12001},{"c":13.1301,"h":13.1301,"l":13.1301,"n":1,"o":13.1301,"t":"2026-09-22T20:45:00Z","v":100,"vw":13.1301},{"c":13.14,"h":13.14,"l":13.14,"n":1,"o":13.14,"t":"2026-09-22T21:15:00Z","v":132,"vw":13.14},{"c":13.1302,"h":13.1302,"l":13.1302,"n":1,"o":13.1302,"t":"2026-09-22T23:45:00Z","v":367,"vw":13.1302},{"c":13.3,"h":13.3,"l":13.29,"n":28,"o":13.3,"t":"2026-09-23T08:00:00Z","v":5009,"vw":13.299619},{"c":13.2,"h":13.24,"l":13.2,"n":12,"o":13.24,"t":"2026-09-23T10:45:00Z","v":408,"vw":13.21},{"c":13.15,"h":13.16,"l":13.07,"n":37,"o":13.07,"t":"2026-09-23T12:00:00Z","v":5419,"vw":13.11829},{"c":13.11,"h":13.2,"l":13.05,"n":1322,"o":13.11,"t":"2026-09-23T13:30:00Z","v":276664,"vw":13.145473},{"c":13.12,"h":13.12,"l":13.08,"n":697,"o":13.115,"t":"2026-09-23T13:45:00Z","v":79182,"vw":13.098578},{"c":13.125,"h":13.13,"l":13.07,"n":739,"o":13.12,"t":"2026-09-23T14:00:00Z","v":81924,"vw":13.10024},{"c":13.115,"h":13.14,"l":13.1,"n":964,"o":13.12,"t":"2026-09-23T14:15:00Z","v":146150,"vw":13.12589},{"c":13.085,"h":13.14,"l":13.0803,"n":939,"o":13.12,"t":"2026-09-23T14:30:00Z","v":190677,"vw":13.111017},{"c":13.08,"h":13.11,"l":13.07,"n":947,"o":13.08,"t":"2026-09-23T14:45:00Z","v":152163,"vw":13.091857},{"c":13.095,"h":13.1155,"l":13.065,"n":863,"o":13.075,"t":"2026-09-23T15:00:00Z","v":129824,"vw":13.088821},{"c":13.03,"h":13.1,"l":13.025,"n":1311,"o":13.09,"t":"2026-09-23T15:15:00Z","v":244591,"vw":13.069554},{"c":13.025,"h":13.03,"l":13.01,"n":798,"o":13.0299,"t":"2026-09-23T15:30:00Z","v":112820,"vw":13.021342},{"c":13.01,"h":13.03,"l":13,"n":826,"o":13.03,"t":"2026-09-23T15:45:00Z","v":94263,"vw":13.012536},{"c":13.005,"h":13.015,"l":13,"n":850,"o":13.005,"t":"2026-09-23T16:00:00Z","v":65807,"vw":13.0075},{"c":13.025,"h":13.025,"l":12.995,"n":1086,"o":13,"t":"2026-09-23T16:15:00Z","v":198112,"vw":13.003491},{"c":13.035,"h":13.04,"l":13.01,"n":829,"o":13.03,"t":"2026-09-23T16:30:00Z","v":113411,"vw":13.023109},{"c":13.015,"h":13.035,"l":13.01,"n":885,"o":13.035,"t":"2026-09-23T16:45:00Z","v":83228,"vw":13.019798},{"c":13.015,"h":13.035,"l":12.995,"n":1675,"o":13.02,"t":"2026-09-23T17:00:00Z","v":516187,"vw":13.012299},{"c":13.035,"h":13.04,"l":13.01,"n":1013,"o":13.015,"t":"2026-09-23T17:15:00Z","v":250615,"vw":13.025643},{"c":13.025,"h":13.035,"l":13.005,"n":1144,"o":13.03,"t":"2026-09-23T17:30:00Z","v":262425,"vw":13.02112},{"c":13.02,"h":13.04,"l":13.02,"n":1084,"o":13.025,"t":"2026-09-23T17:45:00Z","v":214116,"vw":13.026501},{"c":13.015,"h":13.03,"l":13,"n":1070,"o":13.025,"t":"2026-09-23T18:00:00Z","v":240331,"vw":13.014106},{"c":13.025,"h":13.03,"l":13.01,"n":1070,"o":13.015,"t":"2026-09-23T18:15:00Z","v":189346,"vw":13.017038},{"c":12.99,"h":13.0299,"l":12.98,"n":1276,"o":13.025,"t":"2026-09-23T18:30:00Z","v":305364,"vw":12.997325},{"c":12.995,"h":13,"l":12.9732,"n":1551,"o":12.985,"t":"2026-09-23T18:45:00Z","v":327245,"vw":12.984628},{"c":12.955,"h":13.005,"l":12.95,"n":1494,"o":12.995,"t":"2026-09-23T19:00:00Z","v":357437,"vw":12.979946},{"c":12.945,"h":12.96,"l":12.93,"n":1393,"o":12.955,"t":"2026-09-23T19:15:00Z","v":280297,"vw":12.944525},{"c":12.94,"h":12.96,"l":12.935,"n":1623,"o":12.945,"t":"2026-09-23T19:30:00Z","v":350414,"vw":12.946912},{"c":12.88,"h":12.94,"l":12.86,"n":4812,"o":12.94,"t":"2026-09-23T19:45:00Z","v":1150951,"vw":12.887719},{"c":12.87,"h":12.87,"l":12.87,"n":49,"o":12.87,"t":"2026-09-23T20:00:00Z","v":890189,"vw":12.87},{"c":13,"h":13,"l":13,"n":30,"o":13,"t":"2026-09-24T08:00:00Z","v":5007,"vw":13},{"c":12.9,"h":12.9,"l":12.85,"n":34,"o":12.85,"t":"2026-09-24T11:00:00Z","v":1924,"vw":12.857353},{"c":12.86,"h":12.91,"l":12.86,"n":16,"o":12.91,"t":"2026-09-24T12:00:00Z","v":1360,"vw":12.863704},{"c":12.9,"h":12.9,"l":12.89,"n":8,"o":12.89,"t":"2026-09-24T12:15:00Z","v":2437,"vw":12.898951},{"c":12.84,"h":12.84,"l":12.84,"n":2,"o":12.84,"t":"2026-09-24T13:15:00Z","v":900,"vw":12.84},{"c":12.865,"h":12.98,"l":12.85,"n":805,"o":12.92,"t":"2026-09-24T13:30:00Z","v":175022,"vw":12.903089},{"c":12.88,"h":12.9,"l":12.84,"n":789,"o":12.86,"t":"2026-09-24T13:45:00Z","v":116336,"vw":12.869362},{"c":12.88,"h":12.91,"l":12.865,"n":1136,"o":12.88,"t":"2026-09-24T14:00:00Z","v":185068,"vw":12.887723},{"c":12.875,"h":12.895,"l":12.86,"n":958,"o":12.875,"t":"2026-09-24T14:15:00Z","v":185151,"vw":12.87413},{"c":12.845,"h":12.9,"l":12.84,"n":1022,"o":12.875,"t":"2026-09-24T14:30:00Z","v":182585,"vw":12.875931},{"c":12.845,"h":12.855,"l":12.83,"n":759,"o":12.845,"t":"2026-09-24T14:45:00Z","v":125165,"vw":12.842709},{"c":12.795,"h":12.85,"l":12.785,"n":847,"o":12.845,"t":"2026-09-24T15:00:00Z","v":173041,"vw":12.812086},{"c":12.8204,"h":12.83,"l":12.79,"n":704,"o":12.79,"t":"2026-09-24T15:15:00Z","v":117932,"vw":12.812301},{"c":12.82,"h":12.825,"l":12.8,"n":738,"o":12.825,"t":"2026-09-24T15:30:00Z","v":137355,"vw":12.811601},{"c":12.79,"h":12.815,"l":12.78,"n":800,"o":12.815,"t":"2026-09-24T15:45:00Z","v":146287,"vw":12.799035},{"c":12.83,"h":12.83,"l":12.79,"n":795,"o":12.79,"t":"2026-09-24T16:00:00Z","v":230422,"vw":12.809247},{"c":12.855,"h":12.93,"l":12.83,"n":1837,"o":12.84,"t":"2026-09-24T16:15:00Z","v":529717,"vw":12.868525},{"c":12.875,"h":12.905,"l":12.845,"n":1091,"o":12.85,"t":"2026-09-24T16:30:00Z","v":257671,"vw":12.875884},{"c":12.87,"h":12.91,"l":12.855,"n":1167,"o":12.87,"t":"2026-09-24T16:45:00Z","v":210593,"vw":12.881041},{"c":12.87,"h":12.885,"l":12.845,"n":793,"o":12.86,"t":"2026-09-24T17:00:00Z","v":234172,"vw":12.86357},{"c":12.855,"h":12.88,"l":12.845,"n":728,"o":12.87,"t":"2026-09-24T17:15:00Z","v":143492,"vw":12.861273},{"c":12.855,"h":12.87,"l":12.845,"n":1438,"o":12.855,"t":"2026-09-24T17:30:00Z","v":454704,"vw":12.857295},{"c":12.885,"h":12.89,"l":12.845,"n":805,"o":12.85,"t":"2026-09-24T17:45:00Z","v":150411,"vw":12.871126},{"c":12.875,"h":12.9,"l":12.85,"n":990,"o":12.89,"t":"2026-09-24T18:00:00Z","v":245499,"vw":12.874882},{"c":12.89,"h":12.9,"l":12.87,"n":902,"o":12.875,"t":"2026-09-24T18:15:00Z","v":215263,"vw":12.884755},{"c":12.88,"h":12.905,"l":12.86,"n":1147,"o":12.89,"t":"2026-09-24T18:30:00Z","v":231090,"vw":12.878244},{"c":12.885,"h":12.89,"l":12.865,"n":1086,"o":12.875,"t":"2026-09-24T18:45:00Z","v":137797,"vw":12.877375},{"c":12.865,"h":12.89,"l":12.86,"n":1063,"o":12.89,"t":"2026-09-24T19:00:00Z","v":192062,"vw":12.874602},{"c":12.865,"h":12.88,"l":12.86,"n":1433,"o":12.865,"t":"2026-09-24T19:15:00Z","v":239956,"vw":12.867455},{"c":12.935,"h":12.935,"l":12.86,"n":1470,"o":12.86,"t":"2026-09-24T19:30:00Z","v":422265,"vw":12.898647},{"c":12.955,"h":12.98,"l":12.925,"n":4377,"o":12.93,"t":"2026-09-24T19:45:00Z","v":998375,"vw":12.951448},{"c":12.96,"h":12.96,"l":12.96,"n":41,"o":12.96,"t":"2026-09-24T20:00:00Z","v":778625,"vw":12.96},{"c":12.91,"h":12.91,"l":12.91,"n":3,"o":12.91,"t":"2026-09-25T11:00:00Z","v":102,"vw":12.91},{"c":12.97,"h":13.07,"l":12.97,"n":8,"o":13.01,"t":"2026-09-25T11:15:00Z","v":922,"vw":13.003839},{"c":12.98,"h":12.98,"l":12.98,"n":2,"o":12.98,"t":"2026-09-25T11:30:00Z","v":101,"vw":12.98},{"c":13.045,"h":13.07,"l":12.995,"n":872,"o":13.03,"t":"2026-09-25T13:30:00Z","v":184498,"vw":13.035554},{"c":13.025,"h":13.055,"l":13.02,"n":970,"o":13.045,"t":"2026-09-25T13:45:00Z","v":160300,"vw":13.037629},{"c":13.05,"h":13.05,"l":12.995,"n":794,"o":13.02,"t":"2026-09-25T14:00:00Z","v":119964,"vw":13.009014},{"c":13.065,"h":13.075,"l":13.03,"n":1136,"o":13.05,"t":"2026-09-25T14:15:00Z","v":216626,"vw":13.052661},{"c":13.0869,"h":13.095,"l":13.0632,"n":886,"o":13.065,"t":"2026-09-25T14:30:00Z","v":169803,"vw":13.075928},{"c":13.045,"h":13.0851,"l":13.04,"n":910,"o":13.0851,"t":"2026-09-25T14:45:00Z","v":158888,"vw":13.059394},{"c":13.055,"h":13.0759,"l":13.045,"n":761,"o":13.045,"t":"2026-09-25T15:00:00Z","v":145534,"vw":13.057704},{"c":13.065,"h":13.0751,"l":13.05,"n":744,"o":13.06,"t":"2026-09-25T15:15:00Z","v":144505,"vw":13.064021},{"c":13.035,"h":13.08,"l":13.03,"n":1132,"o":13.065,"t":"2026-09-25T15:30:00Z","v":252385,"vw":13.057792},{"c":13.085,"h":13.085,"l":13.025,"n":787,"o":13.0399,"t":"2026-09-25T15:45:00Z","v":152234,"vw":13.049292},{"c":13.155,"h":13.155,"l":13.085,"n":1390,"o":13.085,"t":"2026-09-25T16:00:00Z","v":407500,"vw":13.121086},{"c":13.12,"h":13.155,"l":13.115,"n":715,"o":13.15,"t":"2026-09-25T16:15:00Z","v":104261,"vw":13.127512},{"c":13.115,"h":13.13,"l":13.1003,"n":707,"o":13.1199,"t":"2026-09-25T16:30:00Z","v":138652,"vw":13.113975},{"c":13.105,"h":13.115,"l":13.095,"n":914,"o":13.115,"t":"2026-09-25T16:45:00Z","v":157028,"vw":13.104466},{"c":13.115,"h":13.125,"l":13.1,"n":823,"o":13.105,"t":"2026-09-25T17:00:00Z","v":131272,"vw":13.110894},{"c":13.105,"h":13.115,"l":13.095,"n":785,"o":13.1101,"t":"2026-09-25T17:15:00Z","v":138217,"vw":13.106152},{"c":13.085,"h":13.105,"l":13.075,"n":718,"o":13.105,"t":"2026-09-25T17:30:00Z","v":127524,"vw":13.085153},{"c":13.115,"h":13.115,"l":13.085,"n":703,"o":13.085,"t":"2026-09-25T17:45:00Z","v":90714,"vw":13.091172},{"c":13.105,"h":13.115,"l":13.09,"n":802,"o":13.115,"t":"2026-09-25T18:00:00Z","v":128402,"vw":13.101945},{"c":13.105,"h":13.115,"l":13.1,"n":765,"o":13.105,"t":"2026-09-25T18:15:00Z","v":152800,"vw":13.109276},{"c":13.1099,"h":13.115,"l":13.1001,"n":778,"o":13.11,"t":"2026-09-25T18:30:00Z","v":96081,"vw":13.107617},{"c":13.125,"h":13.13,"l":13.105,"n":925,"o":13.11,"t":"2026-09-25T18:45:00Z","v":117394,"vw":13.115407},{"c":13.125,"h":13.13,"l":13.11,"n":926,"o":13.125,"t":"2026-09-25T19:00:00Z","v":129252,"vw":13.118596},{"c":13.105,"h":13.13,"l":13.1,"n":968,"o":13.125,"t":"2026-09-25T19:15:00Z","v":148388,"vw":13.11666},{"c":13.105,"h":13.11,"l":13.06,"n":1455,"o":13.105,"t":"2026-09-25T19:30:00Z","v":228297,"vw":13.088128},{"c":13.09,"h":13.115,"l":13.08,"n":3652,"o":13.11,"t":"2026-09-25T19:45:00Z","v":683253,"vw":13.089881},{"c":13.08,"h":13.08,"l":13.08,"n":29,"o":13.08,"t":"2026-09-25T20:00:00Z","v":743198,"vw":13.08},{"c":13.09,"h":13.17,"l":13.09,"n":131,"o":13.17,"t":"2026-09-28T11:45:00Z","v":12917,"vw":13.122677},{"c":13.1,"h":13.1,"l":13.1,"n":2,"o":13.1,"t":"2026-09-28T12:00:00Z","v":501,"vw":13.1},{"c":13.02,"h":13.09,"l":13.02,"n":43,"o":13.09,"t":"2026-09-28T12:45:00Z","v":5411,"vw":13.076182},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-09-28T13:00:00Z","v":200,"vw":13.05},{"c":13.05,"h":13.05,"l":12.71,"n":30,"o":12.8,"t":"2026-09-28T13:15:00Z","v":5413,"vw":12.944269},{"c":12.775,"h":13.07,"l":12.74,"n":3025,"o":13.04,"t":"2026-09-28T13:30:00Z","v":905740,"vw":12.864352},{"c":12.8,"h":12.815,"l":12.73,"n":3088,"o":12.775,"t":"2026-09-28T13:45:00Z","v":1061279,"vw":12.784969},{"c":12.785,"h":12.85,"l":12.775,"n":2439,"o":12.8,"t":"2026-09-28T14:00:00Z","v":603476,"vw":12.818092},{"c":12.815,"h":12.82,"l":12.71,"n":3313,"o":12.785,"t":"2026-09-28T14:15:00Z","v":796656,"vw":12.76295},{"c":12.79,"h":12.815,"l":12.755,"n":2326,"o":12.815,"t":"2026-09-28T14:30:00Z","v":431086,"vw":12.781861},{"c":12.765,"h":12.788,"l":12.735,"n":1987,"o":12.788,"t":"2026-09-28T14:45:00Z","v":399591,"vw":12.756682},{"c":12.765,"h":12.78,"l":12.74,"n":1676,"o":12.77,"t":"2026-09-28T15:00:00Z","v":313129,"vw":12.757746},{"c":12.805,"h":12.805,"l":12.76,"n":1585,"o":12.76,"t":"2026-09-28T15:15:00Z","v":376466,"vw":12.786193},{"c":12.79,"h":12.82,"l":12.775,"n":1620,"o":12.805,"t":"2026-09-28T15:30:00Z","v":372886,"vw":12.797758},{"c":12.8,"h":12.82,"l":12.79,"n":1287,"o":12.795,"t":"2026-09-28T15:45:00Z","v":287704,"vw":12.802415},{"c":12.845,"h":12.85,"l":12.795,"n":1228,"o":12.795,"t":"2026-09-28T16:00:00Z","v":281387,"vw":12.821282},{"c":12.92,"h":12.945,"l":12.83,"n":2145,"o":12.845,"t":"2026-09-28T16:15:00Z","v":484573,"vw":12.879606},{"c":12.8699,"h":12.925,"l":12.86,"n":1232,"o":12.925,"t":"2026-09-28T16:30:00Z","v":178442,"vw":12.885519},{"c":12.885,"h":12.89,"l":12.855,"n":1129,"o":12.87,"t":"2026-09-28T16:45:00Z","v":214235,"vw":12.869622},{"c":12.895,"h":12.945,"l":12.855,"n":2215,"o":12.88,"t":"2026-09-28T17:00:00Z","v":503135,"vw":12.896485},{"c":12.855,"h":12.9,"l":12.845,"n":1282,"o":12.895,"t":"2026-09-28T17:15:00Z","v":229765,"vw":12.875296},{"c":12.865,"h":12.875,"l":12.84,"n":1411,"o":12.855,"t":"2026-09-28T17:30:00Z","v":262626,"vw":12.858477},{"c":12.835,"h":12.87,"l":12.83,"n":1201,"o":12.865,"t":"2026-09-28T17:45:00Z","v":168821,"vw":12.847343},{"c":12.8601,"h":12.865,"l":12.835,"n":1421,"o":12.835,"t":"2026-09-28T18:00:00Z","v":241969,"vw":12.852168},{"c":12.855,"h":12.865,"l":12.845,"n":1267,"o":12.865,"t":"2026-09-28T18:15:00Z","v":171834,"vw":12.852801},{"c":12.855,"h":12.86,"l":12.84,"n":1332,"o":12.855,"t":"2026-09-28T18:30:00Z","v":187442,"vw":12.850598},{"c":12.835,"h":12.86,"l":12.82,"n":1651,"o":12.855,"t":"2026-09-28T18:45:00Z","v":210487,"vw":12.839216},{"c":12.81,"h":12.845,"l":12.81,"n":1684,"o":12.84,"t":"2026-09-28T19:00:00Z","v":306270,"vw":12.830534},{"c":12.83,"h":12.83,"l":12.8,"n":1889,"o":12.815,"t":"2026-09-28T19:15:00Z","v":265154,"vw":12.813934},{"c":12.835,"h":12.85,"l":12.82,"n":2559,"o":12.83,"t":"2026-09-28T19:30:00Z","v":319833,"vw":12.837192},{"c":12.79,"h":12.845,"l":12.77,"n":6455,"o":12.835,"t":"2026-09-28T19:45:00Z","v":1231152,"vw":12.802696},{"c":12.78,"h":12.79,"l":12.78,"n":34,"o":12.78,"t":"2026-09-28T20:00:00Z","v":1100403,"vw":12.780003},{"c":12.815,"h":12.86,"l":12.73,"n":1446,"o":12.82,"t":"2026-09-29T13:30:00Z","v":447428,"vw":12.783311},{"c":12.72,"h":12.825,"l":12.72,"n":1274,"o":12.81,"t":"2026-09-29T13:45:00Z","v":304020,"vw":12.773514},{"c":12.755,"h":12.78,"l":12.72,"n":1166,"o":12.72,"t":"2026-09-29T14:00:00Z","v":188052,"vw":12.744197},{"c":12.715,"h":12.765,"l":12.7,"n":1151,"o":12.755,"t":"2026-09-29T14:15:00Z","v":186974,"vw":12.726845},{"c":12.685,"h":12.725,"l":12.67,"n":1239,"o":12.72,"t":"2026-09-29T14:30:00Z","v":194921,"vw":12.692138},{"c":12.695,"h":12.7086,"l":12.68,"n":1038,"o":12.685,"t":"2026-09-29T14:45:00Z","v":219622,"vw":12.695304},{"c":12.605,"h":12.695,"l":12.605,"n":1303,"o":12.695,"t":"2026-09-29T15:00:00Z","v":322613,"vw":12.651587},{"c":12.6225,"h":12.63,"l":12.59,"n":1432,"o":12.6099,"t":"2026-09-29T15:15:00Z","v":428775,"vw":12.609982},{"c":12.585,"h":12.63,"l":12.57,"n":1113,"o":12.625,"t":"2026-09-29T15:30:00Z","v":262519,"vw":12.604662},{"c":12.56,"h":12.605,"l":12.55,"n":1114,"o":12.585,"t":"2026-09-29T15:45:00Z","v":307025,"vw":12.576883},{"c":12.565,"h":12.58,"l":12.54,"n":959,"o":12.555,"t":"2026-09-29T16:00:00Z","v":260140,"vw":12.559927},{"c":12.53,"h":12.57,"l":12.53,"n":864,"o":12.565,"t":"2026-09-29T16:15:00Z","v":185787,"vw":12.554549},{"c":12.565,"h":12.5698,"l":12.53,"n":849,"o":12.535,"t":"2026-09-29T16:30:00Z","v":173574,"vw":12.545495},{"c":12.585,"h":12.59,"l":12.56,"n":1103,"o":12.565,"t":"2026-09-29T16:45:00Z","v":261065,"vw":12.575713},{"c":12.555,"h":12.585,"l":12.54,"n":993,"o":12.585,"t":"2026-09-29T17:00:00Z","v":332706,"vw":12.559264},{"c":12.565,"h":12.57,"l":12.54,"n":871,"o":12.555,"t":"2026-09-29T17:15:00Z","v":194842,"vw":12.552007},{"c":12.575,"h":12.58,"l":12.56,"n":929,"o":12.565,"t":"2026-09-29T17:30:00Z","v":234926,"vw":12.570638},{"c":12.565,"h":12.595,"l":12.56,"n":1178,"o":12.575,"t":"2026-09-29T17:45:00Z","v":257217,"vw":12.580467},{"c":12.585,"h":12.595,"l":12.55,"n":1432,"o":12.57,"t":"2026-09-29T18:00:00Z","v":434049,"vw":12.577187},{"c":12.615,"h":12.62,"l":12.58,"n":1377,"o":12.59,"t":"2026-09-29T18:15:00Z","v":698781,"vw":12.595413},{"c":12.655,"h":12.66,"l":12.61,"n":1622,"o":12.615,"t":"2026-09-29T18:30:00Z","v":547251,"vw":12.637256},{"c":12.635,"h":12.655,"l":12.62,"n":1090,"o":12.655,"t":"2026-09-29T18:45:00Z","v":290692,"vw":12.634857},{"c":12.65,"h":12.65,"l":12.62,"n":1075,"o":12.635,"t":"2026-09-29T19:00:00Z","v":278951,"vw":12.632032},{"c":12.645,"h":12.65,"l":12.6216,"n":1449,"o":12.645,"t":"2026-09-29T19:15:00Z","v":355099,"vw":12.636433},{"c":12.695,"h":12.698,"l":12.635,"n":2082,"o":12.6434,"t":"2026-09-29T19:30:00Z","v":550965,"vw":12.662839},{"c":12.725,"h":12.745,"l":12.69,"n":6206,"o":12.695,"t":"2026-09-29T19:45:00Z","v":1415231,"vw":12.717568},{"c":12.72,"h":12.74,"l":12.72,"n":51,"o":12.72,"t":"2026-09-29T20:00:00Z","v":806566,"vw":12.72001},{"c":12.72,"h":12.73,"l":12.72,"n":3,"o":12.73,"t":"2026-09-29T22:45:00Z","v":1000,"vw":12.729},{"c":12.71,"h":12.73,"l":12.65,"n":9,"o":12.73,"t":"2026-09-30T13:15:00Z","v":1353,"vw":12.708474},{"c":12.76,"h":12.825,"l":12.57,"n":1120,"o":12.71,"t":"2026-09-30T13:30:00Z","v":257440,"vw":12.7534},{"c":12.665,"h":12.7699,"l":12.66,"n":1257,"o":12.7699,"t":"2026-09-30T13:45:00Z","v":145430,"vw":12.726036},{"c":12.715,"h":12.74,"l":12.65,"n":1393,"o":12.66,"t":"2026-09-30T14:00:00Z","v":192390,"vw":12.701477},{"c":12.66,"h":12.74,"l":12.66,"n":1381,"o":12.715,"t":"2026-09-30T14:15:00Z","v":293908,"vw":12.708639},{"c":12.675,"h":12.69,"l":12.64,"n":1213,"o":12.67,"t":"2026-09-30T14:30:00Z","v":200752,"vw":12.668733},{"c":12.68,"h":12.69,"l":12.66,"n":1638,"o":12.67,"t":"2026-09-30T14:45:00Z","v":413498,"vw":12.675587},{"c":12.67,"h":12.685,"l":12.665,"n":1626,"o":12.685,"t":"2026-09-30T15:00:00Z","v":378210,"vw":12.675283},{"c":12.685,"h":12.695,"l":12.665,"n":1303,"o":12.675,"t":"2026-09-30T15:15:00Z","v":294257,"vw":12.680527},{"c":12.645,"h":12.69,"l":12.64,"n":1336,"o":12.685,"t":"2026-09-30T15:30:00Z","v":273663,"vw":12.662295},{"c":12.635,"h":12.6551,"l":12.62,"n":1285,"o":12.645,"t":"2026-09-30T15:45:00Z","v":249273,"vw":12.637809},{"c":12.645,"h":12.665,"l":12.635,"n":1217,"o":12.635,"t":"2026-09-30T16:00:00Z","v":316937,"vw":12.651774},{"c":12.635,"h":12.66,"l":12.635,"n":1086,"o":12.65,"t":"2026-09-30T16:15:00Z","v":228532,"vw":12.644177},{"c":12.635,"h":12.66,"l":12.63,"n":1170,"o":12.635,"t":"2026-09-30T16:30:00Z","v":304275,"vw":12.6424},{"c":12.625,"h":12.64,"l":12.62,"n":929,"o":12.64,"t":"2026-09-30T16:45:00Z","v":159735,"vw":12.626313},{"c":12.62,"h":12.63,"l":12.61,"n":1068,"o":12.62,"t":"2026-09-30T17:00:00Z","v":122995,"vw":12.620621},{"c":12.605,"h":12.615,"l":12.58,"n":1422,"o":12.615,"t":"2026-09-30T17:15:00Z","v":345523,"vw":12.594788},{"c":12.63,"h":12.635,"l":12.6,"n":1229,"o":12.61,"t":"2026-09-30T17:30:00Z","v":353407,"vw":12.617128},{"c":12.625,"h":12.636,"l":12.6,"n":1104,"o":12.635,"t":"2026-09-30T17:45:00Z","v":292534,"vw":12.616055},{"c":12.625,"h":12.64,"l":12.62,"n":1087,"o":12.625,"t":"2026-09-30T18:00:00Z","v":212499,"vw":12.631856},{"c":12.61,"h":12.63,"l":12.6,"n":1134,"o":12.625,"t":"2026-09-30T18:15:00Z","v":196229,"vw":12.618465},{"c":12.6,"h":12.62,"l":12.6,"n":1234,"o":12.615,"t":"2026-09-30T18:30:00Z","v":309939,"vw":12.610218},{"c":12.605,"h":12.61,"l":12.59,"n":1307,"o":12.6011,"t":"2026-09-30T18:45:00Z","v":231662,"vw":12.599499},{"c":12.615,"h":12.626,"l":12.6,"n":1339,"o":12.605,"t":"2026-09-30T19:00:00Z","v":244799,"vw":12.614628},{"c":12.61,"h":12.63,"l":12.605,"n":1621,"o":12.61,"t":"2026-09-30T19:15:00Z","v":482575,"vw":12.615989},{"c":12.63,"h":12.645,"l":12.605,"n":1911,"o":12.61,"t":"2026-09-30T19:30:00Z","v":781408,"vw":12.62589},{"c":12.635,"h":12.65,"l":12.61,"n":3933,"o":12.635,"t":"2026-09-30T19:45:00Z","v":1113604,"vw":12.631645},{"c":12.62,"h":12.635,"l":12.62,"n":46,"o":12.62,"t":"2026-09-30T20:00:00Z","v":1251815,"vw":12.620003},{"c":12.58,"h":12.7,"l":12.58,"n":13,"o":12.65,"t":"2026-10-01T08:15:00Z","v":1038,"vw":12.62716},{"c":12.7,"h":12.7,"l":12.65,"n":15,"o":12.65,"t":"2026-10-01T13:00:00Z","v":363,"vw":12.685714},{"c":12.55,"h":12.56,"l":12.55,"n":12,"o":12.56,"t":"2026-10-01T13:15:00Z","v":2352,"vw":12.559362},{"c":12.45,"h":12.62,"l":12.43,"n":1335,"o":12.59,"t":"2026-10-01T13:30:00Z","v":327310,"vw":12.5554},{"c":12.405,"h":12.495,"l":12.4,"n":1152,"o":12.455,"t":"2026-10-01T13:45:00Z","v":277745,"vw":12.44825},{"c":12.325,"h":12.41,"l":12.305,"n":2098,"o":12.41,"t":"2026-10-01T14:00:00Z","v":340547,"vw":12.346096},{"c":12.355,"h":12.375,"l":12.33,"n":2370,"o":12.33,"t":"2026-10-01T14:15:00Z","v":516116,"vw":12.360833},{"c":12.395,"h":12.415,"l":12.35,"n":1358,"o":12.355,"t":"2026-10-01T14:30:00Z","v":203178,"vw":12.387447},{"c":12.395,"h":12.42,"l":12.36,"n":1433,"o":12.395,"t":"2026-10-01T14:45:00Z","v":353606,"vw":12.396809},{"c":12.375,"h":12.4,"l":12.35,"n":1768,"o":12.395,"t":"2026-10-01T15:00:00Z","v":436920,"vw":12.370995},{"c":12.395,"h":12.4,"l":12.375,"n":1223,"o":12.375,"t":"2026-10-01T15:15:00Z","v":280664,"vw":12.386762},{"c":12.425,"h":12.4299,"l":12.37,"n":1626,"o":12.395,"t":"2026-10-01T15:30:00Z","v":387655,"vw":12.397961},{"c":12.4601,"h":12.47,"l":12.42,"n":1721,"o":12.425,"t":"2026-10-01T15:45:00Z","v":404408,"vw":12.442437},{"c":12.49,"h":12.51,"l":12.455,"n":1153,"o":12.465,"t":"2026-10-01T16:00:00Z","v":290029,"vw":12.481841},{"c":12.525,"h":12.5261,"l":12.485,"n":1400,"o":12.49,"t":"2026-10-01T16:15:00Z","v":388279,"vw":12.510608},{"c":12.545,"h":12.55,"l":12.51,"n":1440,"o":12.52,"t":"2026-10-01T16:30:00Z","v":286048,"vw":12.531594},{"c":12.5302,"h":12.56,"l":12.51,"n":1101,"o":12.545,"t":"2026-10-01T16:45:00Z","v":298047,"vw":12.532461},{"c":12.545,"h":12.565,"l":12.53,"n":947,"o":12.53,"t":"2026-10-01T17:00:00Z","v":263026,"vw":12.547503},{"c":12.56,"h":12.5751,"l":12.53,"n":1105,"o":12.54,"t":"2026-10-01T17:15:00Z","v":281826,"vw":12.555492},{"c":12.555,"h":12.575,"l":12.535,"n":1360,"o":12.56,"t":"2026-10-01T17:30:00Z","v":377367,"vw":12.551694},{"c":12.555,"h":12.57,"l":12.54,"n":1037,"o":12.56,"t":"2026-10-01T17:45:00Z","v":344877,"vw":12.552996},{"c":12.575,"h":12.575,"l":12.535,"n":900,"o":12.555,"t":"2026-10-01T18:00:00Z","v":236943,"vw":12.554639},{"c":12.59,"h":12.595,"l":12.57,"n":1027,"o":12.58,"t":"2026-10-01T18:15:00Z","v":305169,"vw":12.586103},{"c":12.615,"h":12.63,"l":12.585,"n":780,"o":12.59,"t":"2026-10-01T18:30:00Z","v":252814,"vw":12.60587},{"c":12.64,"h":12.64,"l":12.605,"n":819,"o":12.62,"t":"2026-10-01T18:45:00Z","v":194299,"vw":12.622761},{"c":12.645,"h":12.66,"l":12.625,"n":1093,"o":12.635,"t":"2026-10-01T19:00:00Z","v":376212,"vw":12.646018},{"c":12.67,"h":12.69,"l":12.64,"n":1303,"o":12.65,"t":"2026-10-01T19:15:00Z","v":346587,"vw":12.670064},{"c":12.655,"h":12.695,"l":12.63,"n":1594,"o":12.675,"t":"2026-10-01T19:30:00Z","v":342951,"vw":12.662277},{"c":12.68,"h":12.71,"l":12.65,"n":5174,"o":12.6575,"t":"2026-10-01T19:45:00Z","v":1606244,"vw":12.682202},{"c":12.67,"h":12.68,"l":12.67,"n":44,"o":12.67,"t":"2026-10-01T20:00:00Z","v":1949706,"vw":12.670007},{"c":12.4738,"h":12.4738,"l":12.4738,"n":1,"o":12.4738,"t":"2026-10-01T21:30:00Z","v":100,"vw":12.4738},{"c":12.52,"h":12.53,"l":12.52,"n":2,"o":12.53,"t":"2026-10-02T08:30:00Z","v":1400,"vw":12.521786},{"c":12.81,"h":12.81,"l":12.75,"n":6,"o":12.75,"t":"2026-10-02T12:30:00Z","v":331,"vw":12.79},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-02T13:00:00Z","v":100,"vw":12.78},{"c":12.82,"h":12.82,"l":12.72,"n":27,"o":12.8,"t":"2026-10-02T13:15:00Z","v":7383,"vw":12.786014},{"c":12.88,"h":12.92,"l":12.7,"n":1743,"o":12.81,"t":"2026-10-02T13:30:00Z","v":428261,"vw":12.862973},{"c":12.845,"h":12.95,"l":12.845,"n":1183,"o":12.89,"t":"2026-10-02T13:45:00Z","v":196147,"vw":12.913459},{"c":12.865,"h":12.895,"l":12.81,"n":1402,"o":12.845,"t":"2026-10-02T14:00:00Z","v":253166,"vw":12.868122},{"c":12.885,"h":12.905,"l":12.855,"n":978,"o":12.87,"t":"2026-10-02T14:15:00Z","v":98516,"vw":12.879573},{"c":12.87,"h":12.8916,"l":12.8537,"n":1173,"o":12.885,"t":"2026-10-02T14:30:00Z","v":220933,"vw":12.875502},{"c":12.865,"h":12.91,"l":12.855,"n":970,"o":12.865,"t":"2026-10-02T14:45:00Z","v":258255,"vw":12.882167},{"c":12.805,"h":12.885,"l":12.8031,"n":1622,"o":12.865,"t":"2026-10-02T15:00:00Z","v":522303,"vw":12.845083},{"c":12.81,"h":12.81,"l":12.7601,"n":954,"o":12.81,"t":"2026-10-02T15:15:00Z","v":209768,"vw":12.792182},{"c":12.82,"h":12.84,"l":12.795,"n":1115,"o":12.805,"t":"2026-10-02T15:30:00Z","v":190955,"vw":12.822445},{"c":12.805,"h":12.83,"l":12.8,"n":993,"o":12.825,"t":"2026-10-02T15:45:00Z","v":135803,"vw":12.811816},{"c":12.805,"h":12.82,"l":12.77,"n":891,"o":12.81,"t":"2026-10-02T16:00:00Z","v":151203,"vw":12.795015},{"c":12.8,"h":12.815,"l":12.79,"n":712,"o":12.805,"t":"2026-10-02T16:15:00Z","v":102132,"vw":12.803484},{"c":12.78,"h":12.81,"l":12.77,"n":775,"o":12.8,"t":"2026-10-02T16:30:00Z","v":135888,"vw":12.790285},{"c":12.8,"h":12.815,"l":12.775,"n":670,"o":12.78,"t":"2026-10-02T16:45:00Z","v":129894,"vw":12.796023},{"c":12.805,"h":12.83,"l":12.8,"n":789,"o":12.805,"t":"2026-10-02T17:00:00Z","v":87620,"vw":12.812944},{"c":12.78,"h":12.8151,"l":12.765,"n":861,"o":12.805,"t":"2026-10-02T17:15:00Z","v":134895,"vw":12.788732},{"c":12.79,"h":12.8052,"l":12.78,"n":540,"o":12.78,"t":"2026-10-02T17:30:00Z","v":74863,"vw":12.796985},{"c":12.795,"h":12.8,"l":12.77,"n":754,"o":12.8,"t":"2026-10-02T17:45:00Z","v":72787,"vw":12.791695},{"c":12.805,"h":12.81,"l":12.79,"n":670,"o":12.795,"t":"2026-10-02T18:00:00Z","v":102447,"vw":12.797904},{"c":12.795,"h":12.8051,"l":12.78,"n":903,"o":12.805,"t":"2026-10-02T18:15:00Z","v":130473,"vw":12.79239},{"c":12.81,"h":12.815,"l":12.79,"n":702,"o":12.795,"t":"2026-10-02T18:30:00Z","v":96481,"vw":12.801467},{"c":12.815,"h":12.82,"l":12.805,"n":818,"o":12.815,"t":"2026-10-02T18:45:00Z","v":84283,"vw":12.812241},{"c":12.82,"h":12.83,"l":12.81,"n":987,"o":12.815,"t":"2026-10-02T19:00:00Z","v":95283,"vw":12.819133},{"c":12.825,"h":12.835,"l":12.81,"n":1071,"o":12.825,"t":"2026-10-02T19:15:00Z","v":131432,"vw":12.827119},{"c":12.84,"h":12.845,"l":12.82,"n":1500,"o":12.825,"t":"2026-10-02T19:30:00Z","v":242370,"vw":12.831107},{"c":12.83,"h":12.85,"l":12.81,"n":3299,"o":12.845,"t":"2026-10-02T19:45:00Z","v":527061,"vw":12.832951},{"c":12.82,"h":12.82,"l":12.82,"n":44,"o":12.82,"t":"2026-10-02T20:00:00Z","v":782359,"vw":12.82},{"c":12.55,"h":12.55,"l":12.55,"n":2,"o":12.55,"t":"2026-10-05T08:00:00Z","v":435,"vw":12.55},{"c":12.95,"h":12.95,"l":12.95,"n":9,"o":12.95,"t":"2026-10-05T12:15:00Z","v":356,"vw":12.95},{"c":12.83,"h":12.9,"l":12.83,"n":6,"o":12.9,"t":"2026-10-05T13:15:00Z","v":798,"vw":12.870128},{"c":12.77,"h":12.91,"l":12.75,"n":1007,"o":12.82,"t":"2026-10-05T13:30:00Z","v":188216,"vw":12.812625},{"c":12.74,"h":12.77,"l":12.7,"n":1016,"o":12.77,"t":"2026-10-05T13:45:00Z","v":138993,"vw":12.740571},{"c":12.805,"h":12.815,"l":12.705,"n":1210,"o":12.73,"t":"2026-10-05T14:00:00Z","v":219193,"vw":12.763784},{"c":12.855,"h":12.88,"l":12.805,"n":974,"o":12.805,"t":"2026-10-05T14:15:00Z","v":156841,"vw":12.851382},{"c":12.815,"h":12.875,"l":12.81,"n":1136,"o":12.86,"t":"2026-10-05T14:30:00Z","v":275382,"vw":12.840458},{"c":12.81,"h":12.8251,"l":12.785,"n":851,"o":12.8157,"t":"2026-10-05T14:45:00Z","v":141565,"vw":12.804485},{"c":12.805,"h":12.81,"l":12.78,"n":964,"o":12.805,"t":"2026-10-05T15:00:00Z","v":166703,"vw":12.795315},{"c":12.79,"h":12.805,"l":12.7831,"n":1017,"o":12.805,"t":"2026-10-05T15:15:00Z","v":155205,"vw":12.794698},{"c":12.805,"h":12.815,"l":12.785,"n":926,"o":12.79,"t":"2026-10-05T15:30:00Z","v":149383,"vw":12.798627},{"c":12.805,"h":12.8151,"l":12.8,"n":917,"o":12.805,"t":"2026-10-05T15:45:00Z","v":126042,"vw":12.808732},{"c":12.81,"h":12.815,"l":12.78,"n":862,"o":12.805,"t":"2026-10-05T16:00:00Z","v":163682,"vw":12.800262},{"c":12.805,"h":12.8151,"l":12.795,"n":775,"o":12.805,"t":"2026-10-05T16:15:00Z","v":152148,"vw":12.805968},{"c":12.815,"h":12.82,"l":12.79,"n":729,"o":12.8,"t":"2026-10-05T16:30:00Z","v":101157,"vw":12.805158},{"c":12.825,"h":12.83,"l":12.8123,"n":969,"o":12.82,"t":"2026-10-05T16:45:00Z","v":151293,"vw":12.820466},{"c":12.815,"h":12.8299,"l":12.81,"n":786,"o":12.825,"t":"2026-10-05T17:00:00Z","v":125265,"vw":12.818653},{"c":12.825,"h":12.8287,"l":12.815,"n":655,"o":12.82,"t":"2026-10-05T17:15:00Z","v":113540,"vw":12.82184},{"c":12.845,"h":12.85,"l":12.82,"n":920,"o":12.825,"t":"2026-10-05T17:30:00Z","v":125057,"vw":12.828964},{"c":12.825,"h":12.845,"l":12.82,"n":675,"o":12.84,"t":"2026-10-05T17:45:00Z","v":123231,"vw":12.833662},{"c":12.805,"h":12.835,"l":12.8,"n":862,"o":12.825,"t":"2026-10-05T18:00:00Z","v":131361,"vw":12.818437},{"c":12.8099,"h":12.81,"l":12.795,"n":808,"o":12.805,"t":"2026-10-05T18:15:00Z","v":113568,"vw":12.802485},{"c":12.805,"h":12.8087,"l":12.8,"n":904,"o":12.805,"t":"2026-10-05T18:30:00Z","v":104220,"vw":12.803695},{"c":12.795,"h":12.805,"l":12.78,"n":976,"o":12.8,"t":"2026-10-05T18:45:00Z","v":144158,"vw":12.791114},{"c":12.825,"h":12.835,"l":12.795,"n":1084,"o":12.8,"t":"2026-10-05T19:00:00Z","v":191908,"vw":12.81906},{"c":12.8,"h":12.825,"l":12.79,"n":1017,"o":12.825,"t":"2026-10-05T19:15:00Z","v":152683,"vw":12.810708},{"c":12.79,"h":12.805,"l":12.775,"n":1683,"o":12.8,"t":"2026-10-05T19:30:00Z","v":228009,"vw":12.791024},{"c":12.77,"h":12.79,"l":12.715,"n":4592,"o":12.785,"t":"2026-10-05T19:45:00Z","v":855120,"vw":12.755675},{"c":12.76,"h":12.77,"l":12.76,"n":37,"o":12.77,"t":"2026-10-05T20:00:00Z","v":1185472,"vw":12.760018},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-10-05T20:15:00Z","v":1000,"vw":12.77},{"c":12.86,"h":12.86,"l":12.86,"n":1,"o":12.86,"t":"2026-10-06T11:45:00Z","v":1000,"vw":12.86},{"c":12.8728,"h":12.8728,"l":12.8728,"n":1,"o":12.8728,"t":"2026-10-06T12:30:00Z","v":500,"vw":12.8728},{"c":12.88,"h":12.88,"l":12.88,"n":2,"o":12.88,"t":"2026-10-06T13:15:00Z","v":235,"vw":12.88},{"c":12.795,"h":12.86,"l":12.775,"n":558,"o":12.86,"t":"2026-10-06T13:30:00Z","v":140243,"vw":12.833748},{"c":12.815,"h":12.83,"l":12.795,"n":700,"o":12.795,"t":"2026-10-06T13:45:00Z","v":99675,"vw":12.810251},{"c":12.86,"h":12.895,"l":12.81,"n":668,"o":12.81,"t":"2026-10-06T14:00:00Z","v":86189,"vw":12.870456},{"c":12.795,"h":12.86,"l":12.7904,"n":685,"o":12.86,"t":"2026-10-06T14:15:00Z","v":107834,"vw":12.824093},{"c":12.7601,"h":12.805,"l":12.76,"n":813,"o":12.795,"t":"2026-10-06T14:30:00Z","v":181597,"vw":12.781434},{"c":12.7899,"h":12.8,"l":12.7537,"n":717,"o":12.76,"t":"2026-10-06T14:45:00Z","v":165719,"vw":12.785168},{"c":12.79,"h":12.8107,"l":12.77,"n":751,"o":12.7877,"t":"2026-10-06T15:00:00Z","v":141470,"vw":12.790767},{"c":12.8,"h":12.81,"l":12.78,"n":704,"o":12.795,"t":"2026-10-06T15:15:00Z","v":157362,"vw":12.793706},{"c":12.795,"h":12.8,"l":12.78,"n":621,"o":12.8,"t":"2026-10-06T15:30:00Z","v":82467,"vw":12.791164},{"c":12.765,"h":12.795,"l":12.76,"n":405,"o":12.7918,"t":"2026-10-06T15:45:00Z","v":49688,"vw":12.775663},{"c":12.7501,"h":12.7652,"l":12.745,"n":588,"o":12.76,"t":"2026-10-06T16:00:00Z","v":75626,"vw":12.75649},{"c":12.715,"h":12.75,"l":12.715,"n":456,"o":12.75,"t":"2026-10-06T16:15:00Z","v":71186,"vw":12.73197},{"c":12.7201,"h":12.73,"l":12.705,"n":665,"o":12.715,"t":"2026-10-06T16:30:00Z","v":143648,"vw":12.717939},{"c":12.705,"h":12.73,"l":12.695,"n":537,"o":12.72,"t":"2026-10-06T16:45:00Z","v":90848,"vw":12.707933},{"c":12.71,"h":12.72,"l":12.6903,"n":917,"o":12.705,"t":"2026-10-06T17:00:00Z","v":219092,"vw":12.707385},{"c":12.695,"h":12.7101,"l":12.685,"n":758,"o":12.7101,"t":"2026-10-06T17:15:00Z","v":157296,"vw":12.696245},{"c":12.6988,"h":12.705,"l":12.68,"n":731,"o":12.695,"t":"2026-10-06T17:30:00Z","v":132248,"vw":12.694281},{"c":12.695,"h":12.705,"l":12.69,"n":606,"o":12.7,"t":"2026-10-06T17:45:00Z","v":105449,"vw":12.69882},{"c":12.68,"h":12.7,"l":12.68,"n":476,"o":12.695,"t":"2026-10-06T18:00:00Z","v":55793,"vw":12.690749},{"c":12.665,"h":12.69,"l":12.655,"n":624,"o":12.69,"t":"2026-10-06T18:15:00Z","v":77003,"vw":12.664776},{"c":12.665,"h":12.67,"l":12.6501,"n":614,"o":12.665,"t":"2026-10-06T18:30:00Z","v":86175,"vw":12.660509},{"c":12.665,"h":12.665,"l":12.65,"n":645,"o":12.66,"t":"2026-10-06T18:45:00Z","v":84428,"vw":12.658149},{"c":12.66,"h":12.675,"l":12.655,"n":913,"o":12.665,"t":"2026-10-06T19:00:00Z","v":144238,"vw":12.664122},{"c":12.685,"h":12.685,"l":12.655,"n":1018,"o":12.665,"t":"2026-10-06T19:15:00Z","v":121222,"vw":12.662947},{"c":12.69,"h":12.72,"l":12.675,"n":1611,"o":12.685,"t":"2026-10-06T19:30:00Z","v":454047,"vw":12.698743},{"c":12.675,"h":12.7,"l":12.66,"n":4008,"o":12.685,"t":"2026-10-06T19:45:00Z","v":657341,"vw":12.675058},{"c":12.67,"h":12.67,"l":12.67,"n":60,"o":12.67,"t":"2026-10-06T20:00:00Z","v":1989214,"vw":12.67},{"c":12.77,"h":12.78,"l":12.77,"n":4,"o":12.779,"t":"2026-10-06T20:15:00Z","v":1100,"vw":12.771729},{"c":12.53,"h":12.53,"l":12.53,"n":1,"o":12.53,"t":"2026-10-06T22:30:00Z","v":210,"vw":12.53},{"c":12.66,"h":12.67,"l":12.53,"n":40,"o":12.55,"t":"2026-10-07T11:30:00Z","v":1350,"vw":12.584545},{"c":12.45,"h":12.6,"l":12.44,"n":882,"o":12.56,"t":"2026-10-07T13:30:00Z","v":245308,"vw":12.503135},{"c":12.41,"h":12.465,"l":12.405,"n":566,"o":12.445,"t":"2026-10-07T13:45:00Z","v":113227,"vw":12.436286},{"c":12.415,"h":12.4701,"l":12.41,"n":774,"o":12.415,"t":"2026-10-07T14:00:00Z","v":111176,"vw":12.432299},{"c":12.395,"h":12.435,"l":12.39,"n":1291,"o":12.41,"t":"2026-10-07T14:15:00Z","v":411444,"vw":12.408329},{"c":12.405,"h":12.43,"l":12.38,"n":1119,"o":12.395,"t":"2026-10-07T14:30:00Z","v":224094,"vw":12.401502},{"c":12.385,"h":12.4151,"l":12.375,"n":925,"o":12.41,"t":"2026-10-07T14:45:00Z","v":150424,"vw":12.391877},{"c":12.39,"h":12.4151,"l":12.37,"n":1217,"o":12.385,"t":"2026-10-07T15:00:00Z","v":278305,"vw":12.390973},{"c":12.385,"h":12.395,"l":12.37,"n":719,"o":12.395,"t":"2026-10-07T15:15:00Z","v":123169,"vw":12.381918},{"c":12.365,"h":12.3962,"l":12.35,"n":1159,"o":12.38,"t":"2026-10-07T15:30:00Z","v":211319,"vw":12.373032},{"c":12.38,"h":12.3951,"l":12.35,"n":1047,"o":12.365,"t":"2026-10-07T15:45:00Z","v":194823,"vw":12.369179},{"c":12.405,"h":12.41,"l":12.38,"n":672,"o":12.385,"t":"2026-10-07T16:00:00Z","v":93088,"vw":12.390832},{"c":12.42,"h":12.43,"l":12.4001,"n":774,"o":12.405,"t":"2026-10-07T16:15:00Z","v":182436,"vw":12.412754},{"c":12.425,"h":12.4299,"l":12.41,"n":797,"o":12.41,"t":"2026-10-07T16:30:00Z","v":105171,"vw":12.418945},{"c":12.445,"h":12.45,"l":12.42,"n":855,"o":12.425,"t":"2026-10-07T16:45:00Z","v":150511,"vw":12.433283},{"c":12.48,"h":12.49,"l":12.44,"n":1349,"o":12.445,"t":"2026-10-07T17:00:00Z","v":349012,"vw":12.464696},{"c":12.485,"h":12.51,"l":12.475,"n":925,"o":12.475,"t":"2026-10-07T17:15:00Z","v":225735,"vw":12.491796},{"c":12.475,"h":12.485,"l":12.46,"n":924,"o":12.48,"t":"2026-10-07T17:30:00Z","v":167861,"vw":12.473653},{"c":12.465,"h":12.49,"l":12.46,"n":740,"o":12.47,"t":"2026-10-07T17:45:00Z","v":130727,"vw":12.472165},{"c":12.46,"h":12.475,"l":12.46,"n":667,"o":12.46,"t":"2026-10-07T18:00:00Z","v":85397,"vw":12.468513},{"c":12.445,"h":12.47,"l":12.445,"n":756,"o":12.46,"t":"2026-10-07T18:15:00Z","v":109560,"vw":12.457724},{"c":12.455,"h":12.4553,"l":12.4301,"n":806,"o":12.445,"t":"2026-10-07T18:30:00Z","v":108060,"vw":12.448728},{"c":12.465,"h":12.47,"l":12.455,"n":743,"o":12.46,"t":"2026-10-07T18:45:00Z","v":72231,"vw":12.462502},{"c":12.45,"h":12.47,"l":12.45,"n":1069,"o":12.465,"t":"2026-10-07T19:00:00Z","v":148222,"vw":12.459332},{"c":12.465,"h":12.47,"l":12.44,"n":1112,"o":12.45,"t":"2026-10-07T19:15:00Z","v":165084,"vw":12.452896},{"c":12.4503,"h":12.47,"l":12.445,"n":1546,"o":12.465,"t":"2026-10-07T19:30:00Z","v":173095,"vw":12.453482},{"c":12.48,"h":12.49,"l":12.4,"n":5411,"o":12.455,"t":"2026-10-07T19:45:00Z","v":986894,"vw":12.455821},{"c":12.48,"h":12.48,"l":12.48,"n":36,"o":12.48,"t":"2026-10-07T20:00:00Z","v":2705247,"vw":12.48},{"c":12.11,"h":12.5,"l":12.11,"n":21,"o":12.5,"t":"2026-10-08T08:15:00Z","v":803,"vw":12.203333},{"c":12.46,"h":12.46,"l":12.46,"n":2,"o":12.46,"t":"2026-10-08T13:15:00Z","v":700,"vw":12.46},{"c":12.45,"h":12.48,"l":12.42,"n":626,"o":12.44,"t":"2026-10-08T13:30:00Z","v":139262,"vw":12.453802},{"c":12.51,"h":12.525,"l":12.455,"n":951,"o":12.455,"t":"2026-10-08T13:45:00Z","v":294355,"vw":12.512053},{"c":12.505,"h":12.545,"l":12.5,"n":1046,"o":12.51,"t":"2026-10-08T14:00:00Z","v":169667,"vw":12.528231},{"c":12.495,"h":12.52,"l":12.475,"n":1015,"o":12.505,"t":"2026-10-08T14:15:00Z","v":140088,"vw":12.499159},{"c":12.495,"h":12.515,"l":12.47,"n":1243,"o":12.495,"t":"2026-10-08T14:30:00Z","v":213925,"vw":12.493395},{"c":12.45,"h":12.5,"l":12.45,"n":1038,"o":12.495,"t":"2026-10-08T14:45:00Z","v":182729,"vw":12.475001},{"c":12.465,"h":12.48,"l":12.4522,"n":980,"o":12.4522,"t":"2026-10-08T15:00:00Z","v":125189,"vw":12.46621},{"c":12.485,"h":12.49,"l":12.45,"n":945,"o":12.46,"t":"2026-10-08T15:15:00Z","v":139690,"vw":12.468077},{"c":12.51,"h":12.515,"l":12.475,"n":853,"o":12.485,"t":"2026-10-08T15:30:00Z","v":130818,"vw":12.492955},{"c":12.525,"h":12.53,"l":12.51,"n":962,"o":12.515,"t":"2026-10-08T15:45:00Z","v":163079,"vw":12.52094},{"c":12.535,"h":12.535,"l":12.51,"n":1093,"o":12.525,"t":"2026-10-08T16:00:00Z","v":184775,"vw":12.524888},{"c":12.54,"h":12.605,"l":12.53,"n":1429,"o":12.535,"t":"2026-10-08T16:15:00Z","v":323692,"vw":12.565111},{"c":12.5823,"h":12.59,"l":12.545,"n":1232,"o":12.545,"t":"2026-10-08T16:30:00Z","v":255860,"vw":12.568525},{"c":12.6523,"h":12.66,"l":12.57,"n":1639,"o":12.585,"t":"2026-10-08T16:45:00Z","v":339263,"vw":12.615258},{"c":12.685,"h":12.7,"l":12.64,"n":1694,"o":12.66,"t":"2026-10-08T17:00:00Z","v":381219,"vw":12.669258},{"c":12.715,"h":12.755,"l":12.675,"n":1815,"o":12.685,"t":"2026-10-08T17:15:00Z","v":422036,"vw":12.720356},{"c":12.765,"h":12.765,"l":12.71,"n":1563,"o":12.715,"t":"2026-10-08T17:30:00Z","v":315515,"vw":12.741914},{"c":12.735,"h":12.775,"l":12.725,"n":1321,"o":12.77,"t":"2026-10-08T17:45:00Z","v":283421,"vw":12.746646},{"c":12.769,"h":12.77,"l":12.735,"n":1213,"o":12.74,"t":"2026-10-08T18:00:00Z","v":239295,"vw":12.753773},{"c":12.74,"h":12.79,"l":12.735,"n":1204,"o":12.765,"t":"2026-10-08T18:15:00Z","v":170465,"vw":12.762141},{"c":12.765,"h":12.77,"l":12.74,"n":1082,"o":12.75,"t":"2026-10-08T18:30:00Z","v":256000,"vw":12.761166},{"c":12.7401,"h":12.77,"l":12.74,"n":1113,"o":12.765,"t":"2026-10-08T18:45:00Z","v":154578,"vw":12.759194},{"c":12.755,"h":12.77,"l":12.74,"n":924,"o":12.74,"t":"2026-10-08T19:00:00Z","v":157384,"vw":12.75414},{"c":12.77,"h":12.78,"l":12.75,"n":1088,"o":12.75,"t":"2026-10-08T19:15:00Z","v":154765,"vw":12.763809},{"c":12.735,"h":12.77,"l":12.7323,"n":1387,"o":12.77,"t":"2026-10-08T19:30:00Z","v":213924,"vw":12.746638},{"c":12.755,"h":12.775,"l":12.735,"n":4048,"o":12.74,"t":"2026-10-08T19:45:00Z","v":859431,"vw":12.75846},{"c":12.75,"h":12.75,"l":12.75,"n":52,"o":12.75,"t":"2026-10-08T20:00:00Z","v":1029175,"vw":12.75},{"c":12.56,"h":12.56,"l":12.56,"n":1,"o":12.56,"t":"2026-10-09T08:00:00Z","v":133,"vw":12.56},{"c":12.75,"h":12.75,"l":12.75,"n":2,"o":12.75,"t":"2026-10-09T13:00:00Z","v":133,"vw":12.75},{"c":12.635,"h":12.75,"l":12.62,"n":667,"o":12.73,"t":"2026-10-09T13:30:00Z","v":105678,"vw":12.683224},{"c":12.64,"h":12.64,"l":12.61,"n":414,"o":12.64,"t":"2026-10-09T13:45:00Z","v":39866,"vw":12.628708},{"c":12.62,"h":12.65,"l":12.615,"n":600,"o":12.6477,"t":"2026-10-09T14:00:00Z","v":60294,"vw":12.634621},{"c":12.625,"h":12.645,"l":12.61,"n":637,"o":12.615,"t":"2026-10-09T14:15:00Z","v":83483,"vw":12.622639},{"c":12.605,"h":12.625,"l":12.58,"n":597,"o":12.625,"t":"2026-10-09T14:30:00Z","v":102750,"vw":12.597075},{"c":12.61,"h":12.6377,"l":12.6,"n":785,"o":12.6,"t":"2026-10-09T14:45:00Z","v":183682,"vw":12.616487},{"c":12.635,"h":12.635,"l":12.605,"n":749,"o":12.62,"t":"2026-10-09T15:00:00Z","v":124144,"vw":12.623572},{"c":12.615,"h":12.6551,"l":12.6,"n":713,"o":12.64,"t":"2026-10-09T15:15:00Z","v":136510,"vw":12.63185},{"c":12.605,"h":12.615,"l":12.58,"n":857,"o":12.6102,"t":"2026-10-09T15:30:00Z","v":161777,"vw":12.600451},{"c":12.62,"h":12.62,"l":12.595,"n":507,"o":12.605,"t":"2026-10-09T15:45:00Z","v":89041,"vw":12.605446},{"c":12.615,"h":12.63,"l":12.61,"n":559,"o":12.61,"t":"2026-10-09T16:00:00Z","v":84017,"vw":12.618335},{"c":12.625,"h":12.64,"l":12.61,"n":580,"o":12.615,"t":"2026-10-09T16:15:00Z","v":92382,"vw":12.630849},{"c":12.6323,"h":12.64,"l":12.62,"n":602,"o":12.625,"t":"2026-10-09T16:30:00Z","v":118808,"vw":12.628896},{"c":12.63,"h":12.64,"l":12.62,"n":433,"o":12.635,"t":"2026-10-09T16:45:00Z","v":78512,"vw":12.62714},{"c":12.63,"h":12.64,"l":12.62,"n":745,"o":12.63,"t":"2026-10-09T17:00:00Z","v":119361,"vw":12.631695},{"c":12.645,"h":12.65,"l":12.63,"n":788,"o":12.635,"t":"2026-10-09T17:15:00Z","v":179411,"vw":12.640693},{"c":12.675,"h":12.675,"l":12.64,"n":943,"o":12.64,"t":"2026-10-09T17:30:00Z","v":80642,"vw":12.655208},{"c":12.665,"h":12.68,"l":12.66,"n":1038,"o":12.67,"t":"2026-10-09T17:45:00Z","v":152742,"vw":12.671079},{"c":12.64,"h":12.67,"l":12.64,"n":1186,"o":12.665,"t":"2026-10-09T18:00:00Z","v":99372,"vw":12.655088},{"c":12.64,"h":12.65,"l":12.64,"n":738,"o":12.645,"t":"2026-10-09T18:15:00Z","v":34253,"vw":12.644864},{"c":12.64,"h":12.6551,"l":12.64,"n":1427,"o":12.645,"t":"2026-10-09T18:30:00Z","v":115150,"vw":12.648096},{"c":12.675,"h":12.675,"l":12.64,"n":1451,"o":12.645,"t":"2026-10-09T18:45:00Z","v":191310,"vw":12.657593},{"c":12.675,"h":12.69,"l":12.67,"n":1416,"o":12.675,"t":"2026-10-09T19:00:00Z","v":94955,"vw":12.677853},{"c":12.66,"h":12.675,"l":12.66,"n":1539,"o":12.675,"t":"2026-10-09T19:15:00Z","v":95414,"vw":12.663962},{"c":12.621,"h":12.665,"l":12.62,"n":2135,"o":12.665,"t":"2026-10-09T19:30:00Z","v":190623,"vw":12.642287},{"c":12.605,"h":12.64,"l":12.6,"n":4512,"o":12.625,"t":"2026-10-09T19:45:00Z","v":690077,"vw":12.619391},{"c":12.62,"h":12.63,"l":12.605,"n":53,"o":12.62,"t":"2026-10-09T20:00:00Z","v":982803,"vw":12.620017},{"c":12.71,"h":12.73,"l":12.71,"n":13,"o":12.71,"t":"2026-10-12T08:00:00Z","v":408,"vw":12.716667},{"c":12.69,"h":12.69,"l":12.69,"n":8,"o":12.69,"t":"2026-10-12T11:30:00Z","v":107,"vw":12.69},{"c":12.67,"h":12.67,"l":12.65,"n":8,"o":12.65,"t":"2026-10-12T12:45:00Z","v":605,"vw":12.653333},{"c":12.665,"h":12.73,"l":12.64,"n":529,"o":12.66,"t":"2026-10-12T13:30:00Z","v":83822,"vw":12.670124},{"c":12.63,"h":12.68,"l":12.61,"n":609,"o":12.665,"t":"2026-10-12T13:45:00Z","v":90466,"vw":12.645565},{"c":12.67,"h":12.69,"l":12.615,"n":689,"o":12.625,"t":"2026-10-12T14:00:00Z","v":83582,"vw":12.652035},{"c":12.645,"h":12.67,"l":12.64,"n":739,"o":12.67,"t":"2026-10-12T14:15:00Z","v":83878,"vw":12.650826},{"c":12.665,"h":12.6899,"l":12.645,"n":949,"o":12.65,"t":"2026-10-12T14:30:00Z","v":165945,"vw":12.667215},{"c":12.685,"h":12.7,"l":12.6645,"n":813,"o":12.665,"t":"2026-10-12T14:45:00Z","v":173044,"vw":12.683944},{"c":12.68,"h":12.695,"l":12.66,"n":872,"o":12.685,"t":"2026-10-12T15:00:00Z","v":195080,"vw":12.681374},{"c":12.695,"h":12.695,"l":12.67,"n":674,"o":12.68,"t":"2026-10-12T15:15:00Z","v":105842,"vw":12.683302},{"c":12.695,"h":12.7199,"l":12.69,"n":894,"o":12.695,"t":"2026-10-12T15:30:00Z","v":205277,"vw":12.706436},{"c":12.685,"h":12.7,"l":12.68,"n":484,"o":12.695,"t":"2026-10-12T15:45:00Z","v":67445,"vw":12.688939},{"c":12.695,"h":12.7,"l":12.68,"n":501,"o":12.68,"t":"2026-10-12T16:00:00Z","v":63482,"vw":12.69082},{"c":12.695,"h":12.7,"l":12.68,"n":566,"o":12.695,"t":"2026-10-12T16:15:00Z","v":100129,"vw":12.694085},{"c":12.6901,"h":12.705,"l":12.685,"n":600,"o":12.69,"t":"2026-10-12T16:30:00Z","v":64453,"vw":12.693914},{"c":12.685,"h":12.695,"l":12.68,"n":500,"o":12.6901,"t":"2026-10-12T16:45:00Z","v":60153,"vw":12.687327},{"c":12.7,"h":12.7,"l":12.68,"n":588,"o":12.685,"t":"2026-10-12T17:00:00Z","v":95844,"vw":12.688724},{"c":12.685,"h":12.7056,"l":12.68,"n":473,"o":12.695,"t":"2026-10-12T17:15:00Z","v":77807,"vw":12.695286},{"c":12.675,"h":12.685,"l":12.665,"n":544,"o":12.68,"t":"2026-10-12T17:30:00Z","v":82908,"vw":12.670629},{"c":12.685,"h":12.685,"l":12.665,"n":535,"o":12.67,"t":"2026-10-12T17:45:00Z","v":135619,"vw":12.669222},{"c":12.675,"h":12.69,"l":12.66,"n":676,"o":12.685,"t":"2026-10-12T18:00:00Z","v":125595,"vw":12.672091},{"c":12.685,"h":12.69,"l":12.665,"n":552,"o":12.675,"t":"2026-10-12T18:15:00Z","v":107181,"vw":12.67596},{"c":12.68,"h":12.69,"l":12.67,"n":627,"o":12.685,"t":"2026-10-12T18:30:00Z","v":206283,"vw":12.678208},{"c":12.685,"h":12.685,"l":12.67,"n":617,"o":12.68,"t":"2026-10-12T18:45:00Z","v":105020,"vw":12.679825},{"c":12.675,"h":12.6856,"l":12.67,"n":702,"o":12.685,"t":"2026-10-12T19:00:00Z","v":114733,"vw":12.678445},{"c":12.685,"h":12.691,"l":12.665,"n":1019,"o":12.675,"t":"2026-10-12T19:15:00Z","v":224687,"vw":12.671708},{"c":12.655,"h":12.69,"l":12.655,"n":934,"o":12.685,"t":"2026-10-12T19:30:00Z","v":128188,"vw":12.667209},{"c":12.64,"h":12.66,"l":12.62,"n":2981,"o":12.655,"t":"2026-10-12T19:45:00Z","v":381598,"vw":12.641186},{"c":12.64,"h":12.64,"l":12.64,"n":43,"o":12.64,"t":"2026-10-12T20:00:00Z","v":1147481,"vw":12.64},{"c":12.65,"h":12.65,"l":12.65,"n":4,"o":12.65,"t":"2026-10-13T12:30:00Z","v":237,"vw":12.65},{"c":12.73,"h":12.73,"l":12.71,"n":11,"o":12.71,"t":"2026-10-13T13:15:00Z","v":2640,"vw":12.728258},{"c":12.69,"h":12.75,"l":12.67,"n":525,"o":12.71,"t":"2026-10-13T13:30:00Z","v":125684,"vw":12.717445},{"c":12.555,"h":12.69,"l":12.555,"n":1025,"o":12.69,"t":"2026-10-13T13:45:00Z","v":195424,"vw":12.593174},{"c":12.5599,"h":12.56,"l":12.5,"n":714,"o":12.555,"t":"2026-10-13T14:00:00Z","v":100357,"vw":12.531137},{"c":12.5932,"h":12.6,"l":12.55,"n":613,"o":12.555,"t":"2026-10-13T14:15:00Z","v":120288,"vw":12.575671},{"c":12.57,"h":12.615,"l":12.55,"n":987,"o":12.6,"t":"2026-10-13T14:30:00Z","v":298625,"vw":12.57343},{"c":12.575,"h":12.59,"l":12.56,"n":811,"o":12.565,"t":"2026-10-13T14:45:00Z","v":188343,"vw":12.573985},{"c":12.59,"h":12.6,"l":12.57,"n":797,"o":12.575,"t":"2026-10-13T15:00:00Z","v":184636,"vw":12.588984},{"c":12.585,"h":12.6,"l":12.57,"n":642,"o":12.58,"t":"2026-10-13T15:15:00Z","v":174214,"vw":12.586677},{"c":12.57,"h":12.59,"l":12.57,"n":515,"o":12.58,"t":"2026-10-13T15:30:00Z","v":131208,"vw":12.580457},{"c":12.555,"h":12.5701,"l":12.54,"n":624,"o":12.57,"t":"2026-10-13T15:45:00Z","v":148357,"vw":12.551629},{"c":12.52,"h":12.5551,"l":12.5,"n":568,"o":12.5501,"t":"2026-10-13T16:00:00Z","v":129567,"vw":12.53026},{"c":12.505,"h":12.525,"l":12.5032,"n":534,"o":12.52,"t":"2026-10-13T16:15:00Z","v":175274,"vw":12.516998},{"c":12.5001,"h":12.5051,"l":12.485,"n":848,"o":12.5001,"t":"2026-10-13T16:30:00Z","v":236384,"vw":12.49882},{"c":12.505,"h":12.515,"l":12.5,"n":758,"o":12.505,"t":"2026-10-13T16:45:00Z","v":152663,"vw":12.508872},{"c":12.51,"h":12.52,"l":12.49,"n":656,"o":12.5,"t":"2026-10-13T17:00:00Z","v":78996,"vw":12.502463},{"c":12.515,"h":12.52,"l":12.5,"n":719,"o":12.51,"t":"2026-10-13T17:15:00Z","v":122254,"vw":12.511918},{"c":12.53,"h":12.54,"l":12.51,"n":673,"o":12.51,"t":"2026-10-13T17:30:00Z","v":215321,"vw":12.522685},{"c":12.505,"h":12.54,"l":12.5,"n":745,"o":12.535,"t":"2026-10-13T17:45:00Z","v":150451,"vw":12.516662},{"c":12.5177,"h":12.535,"l":12.49,"n":1238,"o":12.505,"t":"2026-10-13T18:00:00Z","v":327997,"vw":12.506571},{"c":12.53,"h":12.54,"l":12.51,"n":782,"o":12.5199,"t":"2026-10-13T18:15:00Z","v":152532,"vw":12.526638},{"c":12.5401,"h":12.55,"l":12.52,"n":757,"o":12.53,"t":"2026-10-13T18:30:00Z","v":176938,"vw":12.53572},{"c":12.545,"h":12.55,"l":12.53,"n":717,"o":12.545,"t":"2026-10-13T18:45:00Z","v":75428,"vw":12.540771},{"c":12.545,"h":12.56,"l":12.54,"n":803,"o":12.545,"t":"2026-10-13T19:00:00Z","v":173310,"vw":12.548233},{"c":12.535,"h":12.555,"l":12.53,"n":869,"o":12.545,"t":"2026-10-13T19:15:00Z","v":113618,"vw":12.539303},{"c":12.565,"h":12.575,"l":12.525,"n":1130,"o":12.53,"t":"2026-10-13T19:30:00Z","v":169224,"vw":12.55453},{"c":12.52,"h":12.58,"l":12.51,"n":3112,"o":12.5639,"t":"2026-10-13T19:45:00Z","v":646524,"vw":12.544065},{"c":12.53,"h":12.53,"l":12.53,"n":61,"o":12.53,"t":"2026-10-13T20:00:00Z","v":1432771,"vw":12.53},{"c":12.61,"h":12.62,"l":12.61,"n":14,"o":12.61,"t":"2026-10-14T08:00:00Z","v":663,"vw":12.614},{"c":12.22,"h":12.305,"l":12.22,"n":52,"o":12.27,"t":"2026-10-14T13:00:00Z","v":10311,"vw":12.227356},{"c":12.2,"h":12.2,"l":12,"n":15,"o":12.195,"t":"2026-10-14T13:15:00Z","v":6291,"vw":12.071276},{"c":12.31,"h":12.35,"l":12.3,"n":943,"o":12.34,"t":"2026-10-14T13:30:00Z","v":217313,"vw":12.325613},{"c":12.295,"h":12.33,"l":12.26,"n":840,"o":12.31,"t":"2026-10-14T13:45:00Z","v":131370,"vw":12.288643},{"c":12.31,"h":12.325,"l":12.28,"n":763,"o":12.29,"t":"2026-10-14T14:00:00Z","v":97811,"vw":12.304208},{"c":12.385,"h":12.3875,"l":12.305,"n":823,"o":12.315,"t":"2026-10-14T14:15:00Z","v":151823,"vw":12.348951},{"c":12.4028,"h":12.41,"l":12.375,"n":1111,"o":12.39,"t":"2026-10-14T14:30:00Z","v":305435,"vw":12.395724},{"c":12.42,"h":12.43,"l":12.375,"n":1114,"o":12.4,"t":"2026-10-14T14:45:00Z","v":348653,"vw":12.408874},{"c":12.385,"h":12.42,"l":12.38,"n":973,"o":12.42,"t":"2026-10-14T15:00:00Z","v":266276,"vw":12.397367},{"c":12.405,"h":12.41,"l":12.3821,"n":682,"o":12.385,"t":"2026-10-14T15:15:00Z","v":204672,"vw":12.397303},{"c":12.405,"h":12.43,"l":12.4,"n":757,"o":12.41,"t":"2026-10-14T15:30:00Z","v":179874,"vw":12.417924},{"c":12.415,"h":12.43,"l":12.405,"n":570,"o":12.41,"t":"2026-10-14T15:45:00Z","v":171467,"vw":12.415591},{"c":12.37,"h":12.415,"l":12.36,"n":776,"o":12.415,"t":"2026-10-14T16:00:00Z","v":197639,"vw":12.382835},{"c":12.355,"h":12.37,"l":12.34,"n":975,"o":12.365,"t":"2026-10-14T16:15:00Z","v":239333,"vw":12.354438},{"c":12.34,"h":12.37,"l":12.335,"n":870,"o":12.355,"t":"2026-10-14T16:30:00Z","v":250244,"vw":12.354537},{"c":12.34,"h":12.345,"l":12.32,"n":677,"o":12.345,"t":"2026-10-14T16:45:00Z","v":153115,"vw":12.333157},{"c":12.325,"h":12.35,"l":12.315,"n":858,"o":12.345,"t":"2026-10-14T17:00:00Z","v":184866,"vw":12.330327},{"c":12.33,"h":12.35,"l":12.315,"n":735,"o":12.3203,"t":"2026-10-14T17:15:00Z","v":178282,"vw":12.32811},{"c":12.305,"h":12.34,"l":12.305,"n":885,"o":12.33,"t":"2026-10-14T17:30:00Z","v":202651,"vw":12.328003},{"c":12.31,"h":12.32,"l":12.3,"n":577,"o":12.305,"t":"2026-10-14T17:45:00Z","v":142225,"vw":12.309283},{"c":12.31,"h":12.32,"l":12.3,"n":670,"o":12.305,"t":"2026-10-14T18:00:00Z","v":148145,"vw":12.309086},{"c":12.325,"h":12.33,"l":12.3,"n":686,"o":12.315,"t":"2026-10-14T18:15:00Z","v":143939,"vw":12.31499},{"c":12.325,"h":12.33,"l":12.31,"n":704,"o":12.325,"t":"2026-10-14T18:30:00Z","v":128293,"vw":12.320037},{"c":12.325,"h":12.33,"l":12.31,"n":622,"o":12.32,"t":"2026-10-14T18:45:00Z","v":124962,"vw":12.316661},{"c":12.37,"h":12.37,"l":12.32,"n":818,"o":12.325,"t":"2026-10-14T19:00:00Z","v":160561,"vw":12.342636},{"c":12.365,"h":12.37,"l":12.35,"n":860,"o":12.365,"t":"2026-10-14T19:15:00Z","v":154331,"vw":12.363322},{"c":12.375,"h":12.38,"l":12.36,"n":1183,"o":12.36,"t":"2026-10-14T19:30:00Z","v":213553,"vw":12.370274},{"c":12.42,"h":12.42,"l":12.36,"n":4007,"o":12.375,"t":"2026-10-14T19:45:00Z","v":864837,"vw":12.39254},{"c":12.41,"h":12.41,"l":12.41,"n":48,"o":12.41,"t":"2026-10-14T20:00:00Z","v":955314,"vw":12.41},{"c":12.4,"h":12.44,"l":12.39,"n":60,"o":12.39,"t":"2026-10-15T11:15:00Z","v":5722,"vw":12.403478},{"c":12.47,"h":12.49,"l":12.46,"n":51,"o":12.49,"t":"2026-10-15T11:30:00Z","v":5250,"vw":12.477879},{"c":12.46,"h":12.46,"l":12.46,"n":2,"o":12.46,"t":"2026-10-15T12:15:00Z","v":1072,"vw":12.46},{"c":12.5,"h":12.51,"l":12.5,"n":3,"o":12.51,"t":"2026-10-15T13:15:00Z","v":492,"vw":12.505074},{"c":12.41,"h":12.52,"l":12.41,"n":806,"o":12.48,"t":"2026-10-15T13:30:00Z","v":169849,"vw":12.452001},{"c":12.5,"h":12.52,"l":12.4,"n":844,"o":12.41,"t":"2026-10-15T13:45:00Z","v":109425,"vw":12.483279},{"c":12.585,"h":12.6,"l":12.475,"n":1363,"o":12.5,"t":"2026-10-15T14:00:00Z","v":186524,"vw":12.543144},{"c":12.6,"h":12.61,"l":12.5602,"n":1227,"o":12.59,"t":"2026-10-15T14:15:00Z","v":195959,"vw":12.592675},{"c":12.675,"h":12.69,"l":12.595,"n":1490,"o":12.595,"t":"2026-10-15T14:30:00Z","v":373877,"vw":12.652453},{"c":12.61,"h":12.675,"l":12.6,"n":1147,"o":12.675,"t":"2026-10-15T14:45:00Z","v":323984,"vw":12.632297},{"c":12.595,"h":12.6423,"l":12.585,"n":1075,"o":12.615,"t":"2026-10-15T15:00:00Z","v":319591,"vw":12.616101},{"c":12.555,"h":12.595,"l":12.55,"n":1020,"o":12.59,"t":"2026-10-15T15:15:00Z","v":284013,"vw":12.578145},{"c":12.59,"h":12.59,"l":12.554,"n":1059,"o":12.555,"t":"2026-10-15T15:30:00Z","v":216435,"vw":12.572275},{"c":12.575,"h":12.6,"l":12.555,"n":1027,"o":12.59,"t":"2026-10-15T15:45:00Z","v":174543,"vw":12.581868},{"c":12.56,"h":12.58,"l":12.56,"n":816,"o":12.57,"t":"2026-10-15T16:00:00Z","v":153525,"vw":12.567908},{"c":12.585,"h":12.59,"l":12.555,"n":809,"o":12.565,"t":"2026-10-15T16:15:00Z","v":125210,"vw":12.569548},{"c":12.595,"h":12.6,"l":12.57,"n":1011,"o":12.585,"t":"2026-10-15T16:30:00Z","v":181452,"vw":12.584156},{"c":12.63,"h":12.63,"l":12.58,"n":774,"o":12.595,"t":"2026-10-15T16:45:00Z","v":92829,"vw":12.597258},{"c":12.63,"h":12.64,"l":12.605,"n":818,"o":12.625,"t":"2026-10-15T17:00:00Z","v":198492,"vw":12.620364},{"c":12.66,"h":12.66,"l":12.625,"n":680,"o":12.63,"t":"2026-10-15T17:15:00Z","v":120202,"vw":12.640069},{"c":12.655,"h":12.67,"l":12.65,"n":755,"o":12.655,"t":"2026-10-15T17:30:00Z","v":109460,"vw":12.660675},{"c":12.645,"h":12.67,"l":12.645,"n":629,"o":12.655,"t":"2026-10-15T17:45:00Z","v":74495,"vw":12.657714},{"c":12.66,"h":12.67,"l":12.645,"n":686,"o":12.65,"t":"2026-10-15T18:00:00Z","v":105474,"vw":12.661406},{"c":12.67,"h":12.69,"l":12.66,"n":861,"o":12.665,"t":"2026-10-15T18:15:00Z","v":90985,"vw":12.671844},{"c":12.67,"h":12.68,"l":12.66,"n":936,"o":12.67,"t":"2026-10-15T18:30:00Z","v":123720,"vw":12.670264},{"c":12.67,"h":12.68,"l":12.66,"n":829,"o":12.665,"t":"2026-10-15T18:45:00Z","v":93999,"vw":12.669518},{"c":12.66,"h":12.6706,"l":12.66,"n":792,"o":12.665,"t":"2026-10-15T19:00:00Z","v":80825,"vw":12.666516},{"c":12.71,"h":12.71,"l":12.66,"n":1311,"o":12.665,"t":"2026-10-15T19:15:00Z","v":267419,"vw":12.688963},{"c":12.705,"h":12.73,"l":12.7,"n":1576,"o":12.705,"t":"2026-10-15T19:30:00Z","v":224581,"vw":12.716586},{"c":12.745,"h":12.76,"l":12.7,"n":4292,"o":12.7,"t":"2026-10-15T19:45:00Z","v":903754,"vw":12.733384},{"c":12.75,"h":12.75,"l":12.74,"n":29,"o":12.74,"t":"2026-10-15T20:00:00Z","v":866077,"vw":12.749999},{"c":12.72,"h":12.72,"l":12.7,"n":6,"o":12.7,"t":"2026-10-16T11:00:00Z","v":204,"vw":12.71},{"c":12.93,"h":12.99,"l":12.75,"n":870,"o":12.79,"t":"2026-10-16T13:30:00Z","v":230865,"vw":12.855385},{"c":12.905,"h":12.955,"l":12.905,"n":859,"o":12.935,"t":"2026-10-16T13:45:00Z","v":179116,"vw":12.926207},{"c":12.855,"h":12.925,"l":12.845,"n":1481,"o":12.9099,"t":"2026-10-16T14:00:00Z","v":291880,"vw":12.887294},{"c":12.895,"h":12.93,"l":12.855,"n":1209,"o":12.855,"t":"2026-10-16T14:15:00Z","v":162247,"vw":12.89222},{"c":12.815,"h":12.91,"l":12.805,"n":1461,"o":12.89,"t":"2026-10-16T14:30:00Z","v":236300,"vw":12.856968},{"c":12.835,"h":12.8453,"l":12.81,"n":1122,"o":12.82,"t":"2026-10-16T14:45:00Z","v":197157,"vw":12.829109},{"c":12.885,"h":12.89,"l":12.835,"n":1359,"o":12.835,"t":"2026-10-16T15:00:00Z","v":260664,"vw":12.865824},{"c":12.8399,"h":12.9,"l":12.83,"n":1606,"o":12.885,"t":"2026-10-16T15:15:00Z","v":337064,"vw":12.866205},{"c":12.795,"h":12.845,"l":12.79,"n":1212,"o":12.835,"t":"2026-10-16T15:30:00Z","v":228081,"vw":12.822854},{"c":12.755,"h":12.795,"l":12.75,"n":728,"o":12.795,"t":"2026-10-16T15:45:00Z","v":116890,"vw":12.770455},{"c":12.7031,"h":12.76,"l":12.6929,"n":832,"o":12.7599,"t":"2026-10-16T16:00:00Z","v":171263,"vw":12.728822},{"c":12.705,"h":12.72,"l":12.685,"n":731,"o":12.705,"t":"2026-10-16T16:15:00Z","v":184777,"vw":12.700398},{"c":12.69,"h":12.71,"l":12.68,"n":613,"o":12.705,"t":"2026-10-16T16:30:00Z","v":135312,"vw":12.695249},{"c":12.6699,"h":12.705,"l":12.66,"n":607,"o":12.7,"t":"2026-10-16T16:45:00Z","v":162959,"vw":12.673745},{"c":12.635,"h":12.675,"l":12.625,"n":767,"o":12.67,"t":"2026-10-16T17:00:00Z","v":110181,"vw":12.650598},{"c":12.6802,"h":12.695,"l":12.625,"n":703,"o":12.63,"t":"2026-10-16T17:15:00Z","v":133528,"vw":12.657634},{"c":12.695,"h":12.715,"l":12.66,"n":721,"o":12.685,"t":"2026-10-16T17:30:00Z","v":147753,"vw":12.684261},{"c":12.6702,"h":12.695,"l":12.66,"n":619,"o":12.69,"t":"2026-10-16T17:45:00Z","v":112350,"vw":12.677863},{"c":12.675,"h":12.68,"l":12.65,"n":633,"o":12.67,"t":"2026-10-16T18:00:00Z","v":122514,"vw":12.664359},{"c":12.665,"h":12.685,"l":12.66,"n":584,"o":12.67,"t":"2026-10-16T18:15:00Z","v":107844,"vw":12.671635},{"c":12.665,"h":12.685,"l":12.655,"n":700,"o":12.6601,"t":"2026-10-16T18:30:00Z","v":125519,"vw":12.667389},{"c":12.665,"h":12.68,"l":12.65,"n":675,"o":12.67,"t":"2026-10-16T18:45:00Z","v":94085,"vw":12.669825},{"c":12.67,"h":12.68,"l":12.65,"n":913,"o":12.665,"t":"2026-10-16T19:00:00Z","v":108963,"vw":12.666507},{"c":12.675,"h":12.6899,"l":12.67,"n":827,"o":12.675,"t":"2026-10-16T19:15:00Z","v":90510,"vw":12.678931},{"c":12.675,"h":12.7,"l":12.66,"n":1276,"o":12.675,"t":"2026-10-16T19:30:00Z","v":177242,"vw":12.681677},{"c":12.66,"h":12.71,"l":12.65,"n":3557,"o":12.67,"t":"2026-10-16T19:45:00Z","v":635147,"vw":12.681791},{"c":12.66,"h":12.66,"l":12.66,"n":55,"o":12.66,"t":"2026-10-16T20:00:00Z","v":833461,"vw":12.66},{"c":12.66,"h":12.66,"l":12.66,"n":1,"o":12.66,"t":"2026-10-16T22:15:00Z","v":108,"vw":12.66},{"c":12.75,"h":12.8,"l":12.55,"n":27,"o":12.55,"t":"2026-10-19T08:00:00Z","v":3969,"vw":12.671777},{"c":12.65,"h":12.65,"l":12.6,"n":7,"o":12.6,"t":"2026-10-19T11:00:00Z","v":403,"vw":12.619967},{"c":12.71,"h":12.71,"l":12.71,"n":4,"o":12.71,"t":"2026-10-19T13:15:00Z","v":2876,"vw":12.71},{"c":12.64,"h":12.68,"l":12.6,"n":837,"o":12.66,"t":"2026-10-19T13:30:00Z","v":173716,"vw":12.645048},{"c":12.605,"h":12.635,"l":12.58,"n":564,"o":12.63,"t":"2026-10-19T13:45:00Z","v":74213,"vw":12.614339},{"c":12.6,"h":12.615,"l":12.58,"n":752,"o":12.6,"t":"2026-10-19T14:00:00Z","v":97415,"vw":12.592963},{"c":12.595,"h":12.611,"l":12.575,"n":708,"o":12.6,"t":"2026-10-19T14:15:00Z","v":100175,"vw":12.596343},{"c":12.58,"h":12.615,"l":12.58,"n":605,"o":12.595,"t":"2026-10-19T14:30:00Z","v":110254,"vw":12.600836},{"c":12.625,"h":12.63,"l":12.58,"n":770,"o":12.58,"t":"2026-10-19T14:45:00Z","v":118789,"vw":12.597325},{"c":12.675,"h":12.675,"l":12.625,"n":861,"o":12.625,"t":"2026-10-19T15:00:00Z","v":135177,"vw":12.645265},{"c":12.655,"h":12.68,"l":12.6423,"n":1261,"o":12.675,"t":"2026-10-19T15:15:00Z","v":233108,"vw":12.664578},{"c":12.67,"h":12.675,"l":12.645,"n":889,"o":12.655,"t":"2026-10-19T15:30:00Z","v":107988,"vw":12.659465},{"c":12.675,"h":12.68,"l":12.655,"n":965,"o":12.665,"t":"2026-10-19T15:45:00Z","v":154132,"vw":12.668617},{"c":12.615,"h":12.675,"l":12.61,"n":802,"o":12.675,"t":"2026-10-19T16:00:00Z","v":166964,"vw":12.631716},{"c":12.625,"h":12.635,"l":12.605,"n":977,"o":12.61,"t":"2026-10-19T16:15:00Z","v":157275,"vw":12.622328},{"c":12.625,"h":12.625,"l":12.6,"n":1004,"o":12.62,"t":"2026-10-19T16:30:00Z","v":149649,"vw":12.615576},{"c":12.635,"h":12.64,"l":12.615,"n":964,"o":12.625,"t":"2026-10-19T16:45:00Z","v":115525,"vw":12.627125},{"c":12.6,"h":12.6355,"l":12.59,"n":920,"o":12.63,"t":"2026-10-19T17:00:00Z","v":163118,"vw":12.608863},{"c":12.615,"h":12.62,"l":12.595,"n":896,"o":12.595,"t":"2026-10-19T17:15:00Z","v":116892,"vw":12.608517},{"c":12.63,"h":12.63,"l":12.61,"n":932,"o":12.62,"t":"2026-10-19T17:30:00Z","v":102806,"vw":12.617974},{"c":12.615,"h":12.6351,"l":12.615,"n":951,"o":12.62,"t":"2026-10-19T17:45:00Z","v":146935,"vw":12.628335},{"c":12.62,"h":12.62,"l":12.6,"n":856,"o":12.615,"t":"2026-10-19T18:00:00Z","v":160978,"vw":12.610921},{"c":12.605,"h":12.625,"l":12.6,"n":874,"o":12.62,"t":"2026-10-19T18:15:00Z","v":136340,"vw":12.616839},{"c":12.59,"h":12.606,"l":12.59,"n":1008,"o":12.605,"t":"2026-10-19T18:30:00Z","v":144822,"vw":12.599383},{"c":12.59,"h":12.6,"l":12.575,"n":972,"o":12.595,"t":"2026-10-19T18:45:00Z","v":109668,"vw":12.586404},{"c":12.575,"h":12.59,"l":12.57,"n":1067,"o":12.59,"t":"2026-10-19T19:00:00Z","v":105631,"vw":12.581632},{"c":12.575,"h":12.585,"l":12.56,"n":1360,"o":12.575,"t":"2026-10-19T19:15:00Z","v":171093,"vw":12.57179},{"c":12.585,"h":12.59,"l":12.565,"n":1280,"o":12.57,"t":"2026-10-19T19:30:00Z","v":172040,"vw":12.577918},{"c":12.575,"h":12.6,"l":12.57,"n":4423,"o":12.585,"t":"2026-10-19T19:45:00Z","v":560915,"vw":12.580464},{"c":12.57,"h":12.57,"l":12.57,"n":56,"o":12.57,"t":"2026-10-19T20:00:00Z","v":532017,"vw":12.57},{"c":12.805,"h":12.85,"l":12.61,"n":868,"o":12.61,"t":"2026-10-20T13:30:00Z","v":192201,"vw":12.734223},{"c":12.84,"h":12.88,"l":12.795,"n":733,"o":12.81,"t":"2026-10-20T13:45:00Z","v":98659,"vw":12.834189},{"c":12.8,"h":12.86,"l":12.78,"n":941,"o":12.84,"t":"2026-10-20T14:00:00Z","v":107163,"vw":12.810046},{"c":12.8801,"h":12.9,"l":12.79,"n":1224,"o":12.8,"t":"2026-10-20T14:15:00Z","v":212741,"vw":12.852793},{"c":12.87,"h":12.9,"l":12.83,"n":1312,"o":12.885,"t":"2026-10-20T14:30:00Z","v":338559,"vw":12.857568},{"c":12.895,"h":12.92,"l":12.865,"n":1403,"o":12.871,"t":"2026-10-20T14:45:00Z","v":388674,"vw":12.896401},{"c":12.83,"h":12.905,"l":12.815,"n":1279,"o":12.895,"t":"2026-10-20T15:00:00Z","v":262794,"vw":12.857977},{"c":12.805,"h":12.8599,"l":12.8,"n":982,"o":12.835,"t":"2026-10-20T15:15:00Z","v":219892,"vw":12.828903},{"c":12.855,"h":12.86,"l":12.795,"n":1213,"o":12.805,"t":"2026-10-20T15:30:00Z","v":308201,"vw":12.823136},{"c":12.805,"h":12.85,"l":12.805,"n":954,"o":12.85,"t":"2026-10-20T15:45:00Z","v":168858,"vw":12.822705},{"c":12.79,"h":12.82,"l":12.78,"n":1076,"o":12.805,"t":"2026-10-20T16:00:00Z","v":178269,"vw":12.803794},{"c":12.805,"h":12.81,"l":12.78,"n":1087,"o":12.795,"t":"2026-10-20T16:15:00Z","v":199488,"vw":12.796629},{"c":12.805,"h":12.82,"l":12.8,"n":1061,"o":12.805,"t":"2026-10-20T16:30:00Z","v":139552,"vw":12.809418},{"c":12.815,"h":12.8376,"l":12.8,"n":1218,"o":12.8,"t":"2026-10-20T16:45:00Z","v":251853,"vw":12.823726},{"c":12.805,"h":12.825,"l":12.805,"n":1067,"o":12.82,"t":"2026-10-20T17:00:00Z","v":139328,"vw":12.813099},{"c":12.82,"h":12.82,"l":12.8,"n":942,"o":12.805,"t":"2026-10-20T17:15:00Z","v":95355,"vw":12.812282},{"c":12.835,"h":12.835,"l":12.815,"n":909,"o":12.8199,"t":"2026-10-20T17:30:00Z","v":94639,"vw":12.827074},{"c":12.835,"h":12.84,"l":12.83,"n":792,"o":12.84,"t":"2026-10-20T17:45:00Z","v":99206,"vw":12.834395},{"c":12.845,"h":12.855,"l":12.8398,"n":938,"o":12.84,"t":"2026-10-20T18:00:00Z","v":104867,"vw":12.846257},{"c":12.825,"h":12.85,"l":12.8101,"n":900,"o":12.845,"t":"2026-10-20T18:15:00Z","v":126274,"vw":12.830098},{"c":12.81,"h":12.835,"l":12.81,"n":1051,"o":12.83,"t":"2026-10-20T18:30:00Z","v":205970,"vw":12.821164},{"c":12.845,"h":12.845,"l":12.815,"n":961,"o":12.815,"t":"2026-10-20T18:45:00Z","v":131195,"vw":12.833301},{"c":12.855,"h":12.86,"l":12.83,"n":1109,"o":12.845,"t":"2026-10-20T19:00:00Z","v":210979,"vw":12.84491},{"c":12.865,"h":12.875,"l":12.84,"n":1041,"o":12.85,"t":"2026-10-20T19:15:00Z","v":170190,"vw":12.855465},{"c":12.875,"h":12.875,"l":12.84,"n":1504,"o":12.865,"t":"2026-10-20T19:30:00Z","v":254533,"vw":12.859901},{"c":12.9,"h":12.92,"l":12.854,"n":6677,"o":12.875,"t":"2026-10-20T19:45:00Z","v":1742681,"vw":12.886938},{"c":12.89,"h":12.89,"l":12.89,"n":41,"o":12.89,"t":"2026-10-20T20:00:00Z","v":745521,"vw":12.89},{"c":12.92,"h":12.92,"l":12.92,"n":1,"o":12.92,"t":"2026-10-20T20:45:00Z","v":100,"vw":12.92},{"c":12.78,"h":12.82,"l":12.75,"n":14,"o":12.75,"t":"2026-10-21T10:00:00Z","v":1003,"vw":12.7858},{"c":12.87,"h":12.87,"l":12.87,"n":2,"o":12.87,"t":"2026-10-21T11:00:00Z","v":308,"vw":12.87},{"c":12.88,"h":12.88,"l":12.8,"n":23,"o":12.8,"t":"2026-10-21T12:15:00Z","v":647,"vw":12.849231},{"c":12.79,"h":12.79,"l":12.7,"n":26,"o":12.7,"t":"2026-10-21T12:45:00Z","v":1517,"vw":12.721909},{"c":12.99,"h":12.99,"l":12.94,"n":16,"o":12.94,"t":"2026-10-21T13:15:00Z","v":2835,"vw":12.945268},{"c":12.93,"h":13.06,"l":12.885,"n":975,"o":12.99,"t":"2026-10-21T13:30:00Z","v":209565,"vw":12.940214},{"c":12.93,"h":12.975,"l":12.915,"n":1252,"o":12.93,"t":"2026-10-21T13:45:00Z","v":228586,"vw":12.949212},{"c":12.905,"h":12.935,"l":12.875,"n":1696,"o":12.935,"t":"2026-10-21T14:00:00Z","v":474518,"vw":12.901666},{"c":12.94,"h":12.94,"l":12.9,"n":1084,"o":12.905,"t":"2026-10-21T14:15:00Z","v":206178,"vw":12.913028},{"c":12.945,"h":12.955,"l":12.92,"n":1211,"o":12.935,"t":"2026-10-21T14:30:00Z","v":189253,"vw":12.940178},{"c":12.92,"h":12.9655,"l":12.92,"n":1331,"o":12.945,"t":"2026-10-21T14:45:00Z","v":197617,"vw":12.949365},{"c":12.915,"h":12.92,"l":12.9,"n":1138,"o":12.915,"t":"2026-10-21T15:00:00Z","v":174243,"vw":12.911357},{"c":12.955,"h":12.96,"l":12.91,"n":1036,"o":12.915,"t":"2026-10-21T15:15:00Z","v":190789,"vw":12.93428},{"c":12.93,"h":12.96,"l":12.93,"n":948,"o":12.95,"t":"2026-10-21T15:30:00Z","v":105157,"vw":12.94204},{"c":12.945,"h":12.95,"l":12.925,"n":718,"o":12.935,"t":"2026-10-21T15:45:00Z","v":74542,"vw":12.9383},{"c":12.93,"h":12.9468,"l":12.92,"n":831,"o":12.94,"t":"2026-10-21T16:00:00Z","v":123999,"vw":12.93488},{"c":12.955,"h":12.96,"l":12.93,"n":910,"o":12.94,"t":"2026-10-21T16:15:00Z","v":104912,"vw":12.945338},{"c":12.985,"h":13,"l":12.9545,"n":1169,"o":12.955,"t":"2026-10-21T16:30:00Z","v":204924,"vw":12.971516},{"c":12.975,"h":12.98,"l":12.9601,"n":747,"o":12.98,"t":"2026-10-21T16:45:00Z","v":79605,"vw":12.971983},{"c":12.965,"h":12.9861,"l":12.965,"n":711,"o":12.975,"t":"2026-10-21T17:00:00Z","v":109658,"vw":12.97447},{"c":12.985,"h":13.005,"l":12.965,"n":967,"o":12.965,"t":"2026-10-21T17:15:00Z","v":273407,"vw":12.990703},{"c":12.985,"h":13.01,"l":12.98,"n":1074,"o":12.985,"t":"2026-10-21T17:30:00Z","v":224901,"vw":12.99884},{"c":12.9905,"h":13,"l":12.98,"n":1012,"o":12.985,"t":"2026-10-21T17:45:00Z","v":208381,"vw":12.990814},{"c":12.97,"h":12.995,"l":12.97,"n":790,"o":12.995,"t":"2026-10-21T18:00:00Z","v":124761,"vw":12.980752},{"c":12.975,"h":12.99,"l":12.97,"n":740,"o":12.97,"t":"2026-10-21T18:15:00Z","v":106086,"vw":12.981846},{"c":12.995,"h":13,"l":12.97,"n":956,"o":12.975,"t":"2026-10-21T18:30:00Z","v":118120,"vw":12.982827},{"c":12.965,"h":13.01,"l":12.955,"n":1405,"o":13,"t":"2026-10-21T18:45:00Z","v":297831,"vw":12.980692},{"c":12.955,"h":12.965,"l":12.915,"n":1532,"o":12.965,"t":"2026-10-21T19:00:00Z","v":273020,"vw":12.941953},{"c":13.0099,"h":13.01,"l":12.945,"n":1653,"o":12.955,"t":"2026-10-21T19:15:00Z","v":270622,"vw":12.967978},{"c":13,"h":13.02,"l":12.98,"n":1768,"o":13.01,"t":"2026-10-21T19:30:00Z","v":389397,"vw":13.000996},{"c":13.025,"h":13.05,"l":12.99,"n":4362,"o":13.005,"t":"2026-10-21T19:45:00Z","v":1506455,"vw":13.022788},{"c":13.02,"h":13.02,"l":13.02,"n":36,"o":13.02,"t":"2026-10-21T20:00:00Z","v":1153100,"vw":13.02},{"c":13.02,"h":13.02,"l":13.02,"n":3,"o":13.02,"t":"2026-10-21T20:15:00Z","v":466,"vw":13.02},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-10-21T21:30:00Z","v":281,"vw":13.02},{"c":13.25,"h":13.25,"l":13.25,"n":7,"o":13.25,"t":"2026-10-22T11:00:00Z","v":527,"vw":13.25},{"c":13.505,"h":13.545,"l":13.05,"n":3893,"o":13.1,"t":"2026-10-22T13:30:00Z","v":1010363,"vw":13.404219},{"c":13.66,"h":13.67,"l":13.485,"n":2806,"o":13.505,"t":"2026-10-22T13:45:00Z","v":804350,"vw":13.566096},{"c":13.645,"h":13.675,"l":13.565,"n":2553,"o":13.67,"t":"2026-10-22T14:00:00Z","v":841582,"vw":13.630327},{"c":13.645,"h":13.7,"l":13.605,"n":2064,"o":13.64,"t":"2026-10-22T14:15:00Z","v":421803,"vw":13.65076},{"c":13.615,"h":13.655,"l":13.555,"n":1720,"o":13.645,"t":"2026-10-22T14:30:00Z","v":386582,"vw":13.601159},{"c":13.63,"h":13.63,"l":13.585,"n":1583,"o":13.615,"t":"2026-10-22T14:45:00Z","v":271498,"vw":13.612541},{"c":13.6,"h":13.645,"l":13.565,"n":1503,"o":13.6291,"t":"2026-10-22T15:00:00Z","v":416920,"vw":13.600008},{"c":13.595,"h":13.6351,"l":13.59,"n":1417,"o":13.605,"t":"2026-10-22T15:15:00Z","v":439986,"vw":13.610249},{"c":13.615,"h":13.63,"l":13.57,"n":1648,"o":13.6,"t":"2026-10-22T15:30:00Z","v":410900,"vw":13.598271},{"c":13.635,"h":13.6575,"l":13.61,"n":1265,"o":13.62,"t":"2026-10-22T15:45:00Z","v":338124,"vw":13.633438},{"c":13.645,"h":13.66,"l":13.6103,"n":1173,"o":13.635,"t":"2026-10-22T16:00:00Z","v":299233,"vw":13.636285},{"c":13.665,"h":13.69,"l":13.65,"n":1244,"o":13.65,"t":"2026-10-22T16:15:00Z","v":319335,"vw":13.665998},{"c":13.63,"h":13.69,"l":13.63,"n":1128,"o":13.67,"t":"2026-10-22T16:30:00Z","v":224921,"vw":13.667119},{"c":13.7001,"h":13.71,"l":13.635,"n":1340,"o":13.64,"t":"2026-10-22T16:45:00Z","v":329379,"vw":13.678002},{"c":13.695,"h":13.71,"l":13.675,"n":1031,"o":13.7,"t":"2026-10-22T17:00:00Z","v":314667,"vw":13.692745},{"c":13.705,"h":13.7291,"l":13.695,"n":1101,"o":13.6999,"t":"2026-10-22T17:15:00Z","v":214014,"vw":13.711892},{"c":13.685,"h":13.71,"l":13.6605,"n":1116,"o":13.705,"t":"2026-10-22T17:30:00Z","v":231108,"vw":13.685967},{"c":13.68,"h":13.695,"l":13.66,"n":1117,"o":13.68,"t":"2026-10-22T17:45:00Z","v":274156,"vw":13.679427},{"c":13.715,"h":13.72,"l":13.665,"n":1266,"o":13.675,"t":"2026-10-22T18:00:00Z","v":362329,"vw":13.6914},{"c":13.725,"h":13.74,"l":13.705,"n":1494,"o":13.715,"t":"2026-10-22T18:15:00Z","v":362361,"vw":13.723595},{"c":13.6802,"h":13.73,"l":13.6736,"n":1585,"o":13.725,"t":"2026-10-22T18:30:00Z","v":440949,"vw":13.704622},{"c":13.75,"h":13.75,"l":13.675,"n":2172,"o":13.68,"t":"2026-10-22T18:45:00Z","v":412100,"vw":13.719548},{"c":13.735,"h":13.79,"l":13.73,"n":2107,"o":13.75,"t":"2026-10-22T19:00:00Z","v":475160,"vw":13.759448},{"c":13.76,"h":13.7852,"l":13.73,"n":1928,"o":13.73,"t":"2026-10-22T19:15:00Z","v":344158,"vw":13.760648},{"c":13.78,"h":13.79,"l":13.73,"n":2426,"o":13.755,"t":"2026-10-22T19:30:00Z","v":531844,"vw":13.75723},{"c":13.815,"h":13.845,"l":13.75,"n":7245,"o":13.7795,"t":"2026-10-22T19:45:00Z","v":1847781,"vw":13.805038},{"c":13.81,"h":13.81,"l":13.81,"n":55,"o":13.81,"t":"2026-10-22T20:00:00Z","v":1279364,"vw":13.81},{"c":13.58,"h":13.58,"l":13.58,"n":1,"o":13.58,"t":"2026-10-22T20:15:00Z","v":5000,"vw":13.58},{"c":13.1,"h":13.1,"l":13.1,"n":2,"o":13.1,"t":"2026-10-22T20:45:00Z","v":2000,"vw":13.1},{"c":13.2147,"h":13.2147,"l":13.2147,"n":1,"o":13.2147,"t":"2026-10-22T21:00:00Z","v":390,"vw":13.2147},{"c":13.54,"h":13.54,"l":13.54,"n":3,"o":13.54,"t":"2026-10-22T23:45:00Z","v":180,"vw":13.54},{"c":13.85,"h":13.94,"l":13.81,"n":17,"o":13.94,"t":"2026-10-23T08:00:00Z","v":30301,"vw":13.848751},{"c":13.85,"h":13.86,"l":13.85,"n":6,"o":13.86,"t":"2026-10-23T11:00:00Z","v":1181,"vw":13.855102},{"c":13.85,"h":13.88,"l":13.83,"n":89,"o":13.88,"t":"2026-10-23T11:15:00Z","v":10030,"vw":13.85553},{"c":13.9,"h":13.9,"l":13.85,"n":20,"o":13.86,"t":"2026-10-23T11:30:00Z","v":1201,"vw":13.867903},{"c":13.96,"h":13.9768,"l":13.87,"n":21,"o":13.87,"t":"2026-10-23T11:45:00Z","v":2034,"vw":13.920967},{"c":13.8,"h":13.87,"l":13.8,"n":41,"o":13.87,"t":"2026-10-23T12:45:00Z","v":4708,"vw":13.807241},{"c":13.92,"h":13.92,"l":13.92,"n":20,"o":13.92,"t":"2026-10-23T13:00:00Z","v":1016,"vw":13.92},{"c":13.83,"h":13.94,"l":13.83,"n":2,"o":13.94,"t":"2026-10-23T13:15:00Z","v":200,"vw":13.885},{"c":13.84,"h":13.92,"l":13.72,"n":2240,"o":13.88,"t":"2026-10-23T13:30:00Z","v":476264,"vw":13.814181},{"c":13.73,"h":13.855,"l":13.73,"n":1371,"o":13.845,"t":"2026-10-23T13:45:00Z","v":208903,"vw":13.787755},{"c":13.775,"h":13.78,"l":13.71,"n":1679,"o":13.735,"t":"2026-10-23T14:00:00Z","v":216120,"vw":13.739134},{"c":13.815,"h":13.825,"l":13.765,"n":1843,"o":13.77,"t":"2026-10-23T14:15:00Z","v":438348,"vw":13.799846},{"c":13.84,"h":13.84,"l":13.785,"n":1805,"o":13.815,"t":"2026-10-23T14:30:00Z","v":276292,"vw":13.809124},{"c":13.965,"h":13.97,"l":13.84,"n":1569,"o":13.84,"t":"2026-10-23T14:45:00Z","v":339389,"vw":13.906735},{"c":13.98,"h":13.995,"l":13.95,"n":1460,"o":13.96,"t":"2026-10-23T15:00:00Z","v":305418,"vw":13.971639},{"c":14.075,"h":14.085,"l":13.98,"n":2147,"o":13.98,"t":"2026-10-23T15:15:00Z","v":508152,"vw":14.046146},{"c":14.035,"h":14.075,"l":14.02,"n":1299,"o":14.075,"t":"2026-10-23T15:30:00Z","v":226436,"vw":14.049671},{"c":14.035,"h":14.06,"l":14.025,"n":1336,"o":14.035,"t":"2026-10-23T15:45:00Z","v":265046,"vw":14.045703},{"c":14.015,"h":14.035,"l":14.015,"n":1431,"o":14.035,"t":"2026-10-23T16:00:00Z","v":360311,"vw":14.023719},{"c":14.035,"h":14.04,"l":14.015,"n":1292,"o":14.015,"t":"2026-10-23T16:15:00Z","v":256447,"vw":14.028215},{"c":14.07,"h":14.07,"l":14,"n":1082,"o":14.035,"t":"2026-10-23T16:30:00Z","v":160541,"vw":14.033192},{"c":14.06,"h":14.075,"l":14.045,"n":1203,"o":14.07,"t":"2026-10-23T16:45:00Z","v":168353,"vw":14.061829},{"c":14.0426,"h":14.06,"l":14.02,"n":1290,"o":14.06,"t":"2026-10-23T17:00:00Z","v":206535,"vw":14.041404},{"c":14.075,"h":14.075,"l":14.04,"n":1143,"o":14.045,"t":"2026-10-23T17:15:00Z","v":182356,"vw":14.057316},{"c":14.09,"h":14.1,"l":14.065,"n":1535,"o":14.075,"t":"2026-10-23T17:30:00Z","v":281747,"vw":14.081192},{"c":14.09,"h":14.11,"l":14.075,"n":1156,"o":14.09,"t":"2026-10-23T17:45:00Z","v":175950,"vw":14.092407},{"c":14.1,"h":14.1,"l":14.075,"n":1254,"o":14.09,"t":"2026-10-23T18:00:00Z","v":192854,"vw":14.088149},{"c":14.105,"h":14.11,"l":14.06,"n":1256,"o":14.095,"t":"2026-10-23T18:15:00Z","v":208227,"vw":14.087668},{"c":14.115,"h":14.12,"l":14.095,"n":1216,"o":14.11,"t":"2026-10-23T18:30:00Z","v":202223,"vw":14.107191},{"c":14.11,"h":14.12,"l":14.095,"n":1245,"o":14.12,"t":"2026-10-23T18:45:00Z","v":182715,"vw":14.107239},{"c":14.085,"h":14.12,"l":14.08,"n":2569,"o":14.105,"t":"2026-10-23T19:00:00Z","v":686237,"vw":14.099141},{"c":14.095,"h":14.105,"l":14.08,"n":1921,"o":14.0845,"t":"2026-10-23T19:15:00Z","v":321384,"vw":14.093723},{"c":14.12,"h":14.12,"l":14.08,"n":1573,"o":14.095,"t":"2026-10-23T19:30:00Z","v":282260,"vw":14.094877}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15,"strike":20.072212209675687,"iv":0.8942149918342712,"gamma":0.05019482536005618,"theta":-0.011095881100786137,"vega":0.006867500268483309,"rho":0.0009451676171822697,"breakevenPct":43.26753248087627},{"delta":0.15,"premium":0.14235063346783067,"strike":16.694025338713228,"iv":0.5190068287179496,"gamma":0.13119411604622588,"theta":-0.008480773811395961,"vega":0.009088713398277801,"rho":0.0014528865421214912,"breakevenPct":19.280028141559026},{"delta":0.2,"premium":0.10023237945394987,"strike":14.999419051365125,"iv":0.236392175038486,"gamma":0.30250019833595854,"theta":-0.004949365486127149,"vega":0.010951261598569312,"rho":0.0019410241992246712,"breakevenPct":6.975922287063935},{"delta":0.25,"premium":0.1536201492918305,"strike":14.865949626770425,"iv":0.24072014311561127,"gamma":0.3119152359513487,"theta":-0.005383478001334527,"vega":0.01153202260303388,"rho":0.002441425095053071,"breakevenPct":6.4085708541427815},{"delta":0.3,"premium":0.20700791912971112,"strike":14.732480202175722,"iv":0.24504811119273653,"gamma":0.3213302735667388,"theta":-0.005817590516541906,"vega":0.012112783607498448,"rho":0.0029418259908814714,"breakevenPct":5.841219421221628},{"delta":0.35,"premium":0.2603956889675917,"strike":14.599010777581022,"iv":0.2493760792698618,"gamma":0.33074531118212896,"theta":-0.006251703031749285,"vega":0.012693544611963016,"rho":0.003442226886709871,"breakevenPct":5.2738679883004735},{"delta":0.4,"premium":0.3137834588054724,"strike":14.46554135298632,"iv":0.25370404734698704,"gamma":0.3401603487975191,"theta":-0.0066858155469566635,"vega":0.013274305616427586,"rho":0.003942627782538272,"breakevenPct":4.70651655537932},{"delta":0.45,"premium":0.36717122864335305,"strike":14.332071928391617,"iv":0.2580320154241123,"gamma":0.3495753864129093,"theta":-0.007119928062164042,"vega":0.013855066620892153,"rho":0.004443028678366672,"breakevenPct":4.1391651224581665},{"delta":0.5,"premium":0.42055899848123357,"strike":14.198602503796916,"iv":0.26235998350123757,"gamma":0.35899042402829945,"theta":-0.007554040577371421,"vega":0.014435827625356721,"rho":0.004943429574195072,"breakevenPct":3.5718136895370125},{"delta":0.55,"premium":0.4739467683191143,"strike":14.065133079202214,"iv":0.26668795157836284,"gamma":0.3684054616436896,"theta":-0.0079881530925788,"vega":0.01501658862982129,"rho":0.005443830470023472,"breakevenPct":3.004462256615858},{"delta":0.6,"premium":0.5489421731516103,"strike":13.924704348997523,"iv":0.2652744411543289,"gamma":0.35847937503283583,"theta":-0.007764992126035264,"vega":0.014608785008342479,"rho":0.0059397215840625555,"breakevenPct":2.5408892819633917},{"delta":0.65,"premium":0.6445323550883495,"strike":13.777642530633308,"iv":0.25838858403387754,"gamma":0.3301187793938432,"theta":-0.006915367372197884,"vega":0.01325875572776138,"rho":0.006431314312333698,"breakevenPct":2.1762301503482666},{"delta":0.7,"premium":0.7401225370250885,"strike":13.630580712269095,"iv":0.2515027269134262,"gamma":0.30175818375485064,"theta":-0.006065742618360508,"vega":0.011908726447180284,"rho":0.006922907040604838,"breakevenPct":1.8115710187331424},{"delta":0.75,"premium":0.8357127189618276,"strike":13.483518893904881,"iv":0.24461686979297478,"gamma":0.273397588115858,"theta":-0.005216117864523128,"vega":0.010558697166599185,"rho":0.00741449976887598,"breakevenPct":1.446911887118017},{"delta":0.8,"premium":0.9313029008985667,"strike":13.336457075540666,"iv":0.23773101267252342,"gamma":0.24503699247686536,"theta":-0.004366493110685749,"vega":0.009208667886018087,"rho":0.007906092497147122,"breakevenPct":1.0822527555028922},{"delta":0.85,"premium":1.0268930828353058,"strike":13.189395257176452,"iv":0.23084515555207208,"gamma":0.2166763968378728,"theta":-0.0035168683568483714,"vega":0.007858638605436992,"rho":0.008397685225418262,"breakevenPct":0.717593623887768},{"delta":0.9,"premium":1.122483264772045,"strike":13.04233343881224,"iv":0.2239592984316207,"gamma":0.18831580119888017,"theta":-0.0026672436030109915,"vega":0.0065086093248558925,"rho":0.008889277953689404,"breakevenPct":0.35293449227264295}],"put":[{"delta":0.1,"premium":0.1311798588824158,"strike":11.011222578813474,"iv":0.7604577512673589,"gamma":0.0750821650013212,"theta":-0.007957181550535247,"vega":0.006778605125605145,"rho":-0.001228649629200551,"breakevenPct":22.918577967190522},{"delta":0.15,"premium":0.1375127150829185,"strike":12.500508603316739,"iv":0.447371504141313,"gamma":0.14065451298822457,"theta":-0.006750733003481622,"vega":0.009009459136760763,"rho":-0.0018068002954597505,"breakevenPct":12.412356441843283},{"delta":0.2,"premium":0.16718750000000004,"strike":13.0625,"iv":0.36054375,"gamma":0.195475,"theta":-0.0066,"vega":0.0107125,"rho":-0.0023964201325443386,"breakevenPct":8.641073326248677},{"delta":0.25,"premium":0.2226310483870968,"strike":13.264112903225806,"iv":0.3522977822580645,"gamma":0.22055564516129034,"theta":-0.00692258064516129,"vega":0.011720564516129031,"rho":-0.0029940925662163935,"breakevenPct":7.605512895227},{"delta":0.3,"premium":0.27807459677419355,"strike":13.465725806451612,"iv":0.34405181451612904,"gamma":0.24563629032258064,"theta":-0.00724516129032258,"vega":0.012728629032258064,"rho":-0.0035917649998884484,"breakevenPct":6.569952464205324},{"delta":0.35,"premium":0.3335181451612903,"strike":13.66733870967742,"iv":0.33580584677419356,"gamma":0.27071693548387094,"theta":-0.00756774193548387,"vega":0.013736693548387097,"rho":-0.004189437433560503,"breakevenPct":5.534392033183648},{"delta":0.4,"premium":0.38896169354838717,"strike":13.868951612903226,"iv":0.32755987903225803,"gamma":0.29579758064516126,"theta":-0.00789032258064516,"vega":0.014744758064516129,"rho":-0.004787109867232559,"breakevenPct":4.498831602161971},{"delta":0.45,"premium":0.4660057678442683,"strike":14.06308579668349,"iv":0.3237771449170872,"gamma":0.30832116077865895,"theta":-0.00803691420331651,"vega":0.015273828406633022,"rho":-0.005395540205131941,"breakevenPct":3.669287787182285},{"delta":0.5,"premium":0.5831651045421774,"strike":14.243330930064888,"iv":0.3282832732516222,"gamma":0.2975244772891132,"theta":-0.007856669069935112,"vega":0.014913338139870225,"rho":-0.006023949508024929,"breakevenPct":3.2223462591377237},{"delta":0.55,"premium":0.7003244412400866,"strike":14.423576063446287,"iv":0.33278940158615716,"gamma":0.28672779379956737,"theta":-0.007676423936553713,"vega":0.014552847873107426,"rho":-0.006652358810917919,"breakevenPct":2.775404731093162},{"delta":0.6,"premium":0.8174837779379956,"strike":14.603821196827685,"iv":0.3372955299206921,"gamma":0.2759311103100216,"theta":-0.007496178803172314,"vega":0.01419235760634463,"rho":-0.007280768113810907,"breakevenPct":2.328463203048601},{"delta":0.65,"premium":0.934643114635905,"strike":14.784066330209084,"iv":0.3418016582552271,"gamma":0.26513442682047583,"theta":-0.007315933669790916,"vega":0.01383186733958183,"rho":-0.007909177416703897,"breakevenPct":1.8815216750040398},{"delta":0.7,"premium":1.0518024513338138,"strike":14.964311463590484,"iv":0.3463077865897621,"gamma":0.25433774333093007,"theta":-0.007135688536409517,"vega":0.013471377072819035,"rho":-0.008537586719596885,"breakevenPct":1.4345801469594792},{"delta":0.75,"premium":1.6366246498599444,"strike":15.561624649859944,"iv":0.4445295518207283,"gamma":0.19199383753501398,"theta":-0.008335574229691877,"vega":0.012332913165266106,"rho":-0.009503272837828912,"breakevenPct":1.346085724406656},{"delta":0.8,"premium":3.2445161290322586,"strike":17.122580645161293,"iv":0.726001935483871,"gamma":0.09891548387096773,"theta":-0.012561290322580645,"vega":0.01096516129032258,"rho":-0.011243139917578812,"breakevenPct":1.678607749705759}]},"raw":{"call":[{"delta":0.1,"premium":0.15,"strike":20.072212209675687,"iv":0.8942149918342712,"gamma":0.05019482536005618,"theta":-0.011095881100786137,"vega":0.006867500268483309,"rho":0.0009451676171822697,"breakevenPct":43.26753248087627},{"delta":0.15,"premium":0.14235063346783067,"strike":16.694025338713228,"iv":0.5190068287179496,"gamma":0.13119411604622588,"theta":-0.008480773811395961,"vega":0.009088713398277801,"rho":0.0014528865421214912,"breakevenPct":19.280028141559026},{"delta":0.2,"premium":0.10023237945394987,"strike":14.999419051365125,"iv":0.236392175038486,"gamma":0.30250019833595854,"theta":-0.004949365486127149,"vega":0.010951261598569312,"rho":0.0019410241992246712,"breakevenPct":6.975922287063935},{"delta":0.25,"premium":0.1536201492918305,"strike":14.865949626770425,"iv":0.24072014311561127,"gamma":0.3119152359513487,"theta":-0.005383478001334527,"vega":0.01153202260303388,"rho":0.002441425095053071,"breakevenPct":6.4085708541427815},{"delta":0.3,"premium":0.20700791912971112,"strike":14.732480202175722,"iv":0.24504811119273653,"gamma":0.3213302735667388,"theta":-0.005817590516541906,"vega":0.012112783607498448,"rho":0.0029418259908814714,"breakevenPct":5.841219421221628},{"delta":0.35,"premium":0.2603956889675917,"strike":14.599010777581022,"iv":0.2493760792698618,"gamma":0.33074531118212896,"theta":-0.006251703031749285,"vega":0.012693544611963016,"rho":0.003442226886709871,"breakevenPct":5.2738679883004735},{"delta":0.4,"premium":0.3137834588054724,"strike":14.46554135298632,"iv":0.25370404734698704,"gamma":0.3401603487975191,"theta":-0.0066858155469566635,"vega":0.013274305616427586,"rho":0.003942627782538272,"breakevenPct":4.70651655537932},{"delta":0.45,"premium":0.36717122864335305,"strike":14.332071928391617,"iv":0.2580320154241123,"gamma":0.3495753864129093,"theta":-0.007119928062164042,"vega":0.013855066620892153,"rho":0.004443028678366672,"breakevenPct":4.1391651224581665},{"delta":0.5,"premium":0.42055899848123357,"strike":14.198602503796916,"iv":0.26235998350123757,"gamma":0.35899042402829945,"theta":-0.007554040577371421,"vega":0.014435827625356721,"rho":0.004943429574195072,"breakevenPct":3.5718136895370125},{"delta":0.55,"premium":0.4739467683191143,"strike":14.065133079202214,"iv":0.26668795157836284,"gamma":0.3684054616436896,"theta":-0.0079881530925788,"vega":0.01501658862982129,"rho":0.005443830470023472,"breakevenPct":3.004462256615858},{"delta":0.6,"premium":0.5489421731516103,"strike":13.924704348997523,"iv":0.2652744411543289,"gamma":0.35847937503283583,"theta":-0.007764992126035264,"vega":0.014608785008342479,"rho":0.0059397215840625555,"breakevenPct":2.5408892819633917},{"delta":0.65,"premium":0.6445323550883495,"strike":13.777642530633308,"iv":0.25838858403387754,"gamma":0.3301187793938432,"theta":-0.006915367372197884,"vega":0.01325875572776138,"rho":0.006431314312333698,"breakevenPct":2.1762301503482666},{"delta":0.7,"premium":0.7401225370250885,"strike":13.630580712269095,"iv":0.2515027269134262,"gamma":0.30175818375485064,"theta":-0.006065742618360508,"vega":0.011908726447180284,"rho":0.006922907040604838,"breakevenPct":1.8115710187331424},{"delta":0.75,"premium":0.8357127189618276,"strike":13.483518893904881,"iv":0.24461686979297478,"gamma":0.273397588115858,"theta":-0.005216117864523128,"vega":0.010558697166599185,"rho":0.00741449976887598,"breakevenPct":1.446911887118017},{"delta":0.8,"premium":0.9313029008985667,"strike":13.336457075540666,"iv":0.23773101267252342,"gamma":0.24503699247686536,"theta":-0.004366493110685749,"vega":0.009208667886018087,"rho":0.007906092497147122,"breakevenPct":1.0822527555028922},{"delta":0.85,"premium":1.0268930828353058,"strike":13.189395257176452,"iv":0.23084515555207208,"gamma":0.2166763968378728,"theta":-0.0035168683568483714,"vega":0.007858638605436992,"rho":0.008397685225418262,"breakevenPct":0.717593623887768},{"delta":0.9,"premium":1.122483264772045,"strike":13.04233343881224,"iv":0.2239592984316207,"gamma":0.18831580119888017,"theta":-0.0026672436030109915,"vega":0.0065086093248558925,"rho":0.008889277953689404,"breakevenPct":0.35293449227264295}],"put":[{"delta":0.1,"premium":0.1311798588824158,"strike":11.011222578813474,"iv":0.7604577512673589,"gamma":0.0750821650013212,"theta":-0.007957181550535247,"vega":0.006778605125605145,"rho":-0.001228649629200551,"breakevenPct":22.918577967190522},{"delta":0.15,"premium":0.1375127150829185,"strike":12.500508603316739,"iv":0.447371504141313,"gamma":0.14065451298822457,"theta":-0.006750733003481622,"vega":0.009009459136760763,"rho":-0.0018068002954597505,"breakevenPct":12.412356441843283},{"delta":0.2,"premium":0.16718750000000004,"strike":13.0625,"iv":0.36054375,"gamma":0.195475,"theta":-0.0066,"vega":0.0107125,"rho":-0.0023964201325443386,"breakevenPct":8.641073326248677},{"delta":0.25,"premium":0.2226310483870968,"strike":13.264112903225806,"iv":0.3522977822580645,"gamma":0.22055564516129034,"theta":-0.00692258064516129,"vega":0.011720564516129031,"rho":-0.0029940925662163935,"breakevenPct":7.605512895227},{"delta":0.3,"premium":0.27807459677419355,"strike":13.465725806451612,"iv":0.34405181451612904,"gamma":0.24563629032258064,"theta":-0.00724516129032258,"vega":0.012728629032258064,"rho":-0.0035917649998884484,"breakevenPct":6.569952464205324},{"delta":0.35,"premium":0.3335181451612903,"strike":13.66733870967742,"iv":0.33580584677419356,"gamma":0.27071693548387094,"theta":-0.00756774193548387,"vega":0.013736693548387097,"rho":-0.004189437433560503,"breakevenPct":5.534392033183648},{"delta":0.4,"premium":0.38896169354838717,"strike":13.868951612903226,"iv":0.32755987903225803,"gamma":0.29579758064516126,"theta":-0.00789032258064516,"vega":0.014744758064516129,"rho":-0.004787109867232559,"breakevenPct":4.498831602161971},{"delta":0.45,"premium":0.4660057678442683,"strike":14.06308579668349,"iv":0.3237771449170872,"gamma":0.30832116077865895,"theta":-0.00803691420331651,"vega":0.015273828406633022,"rho":-0.005395540205131941,"breakevenPct":3.669287787182285},{"delta":0.5,"premium":0.5831651045421774,"strike":14.243330930064888,"iv":0.3282832732516222,"gamma":0.2975244772891132,"theta":-0.007856669069935112,"vega":0.014913338139870225,"rho":-0.006023949508024929,"breakevenPct":3.2223462591377237},{"delta":0.55,"premium":0.7003244412400866,"strike":14.423576063446287,"iv":0.33278940158615716,"gamma":0.28672779379956737,"theta":-0.007676423936553713,"vega":0.014552847873107426,"rho":-0.006652358810917919,"breakevenPct":2.775404731093162},{"delta":0.6,"premium":0.8174837779379956,"strike":14.603821196827685,"iv":0.3372955299206921,"gamma":0.2759311103100216,"theta":-0.007496178803172314,"vega":0.01419235760634463,"rho":-0.007280768113810907,"breakevenPct":2.328463203048601},{"delta":0.65,"premium":0.934643114635905,"strike":14.784066330209084,"iv":0.3418016582552271,"gamma":0.26513442682047583,"theta":-0.007315933669790916,"vega":0.01383186733958183,"rho":-0.007909177416703897,"breakevenPct":1.8815216750040398},{"delta":0.7,"premium":1.0518024513338138,"strike":14.964311463590484,"iv":0.3463077865897621,"gamma":0.25433774333093007,"theta":-0.007135688536409517,"vega":0.013471377072819035,"rho":-0.008537586719596885,"breakevenPct":1.4345801469594792},{"delta":0.75,"premium":1.6366246498599444,"strike":15.561624649859944,"iv":0.4445295518207283,"gamma":0.19199383753501398,"theta":-0.008335574229691877,"vega":0.012332913165266106,"rho":-0.009503272837828912,"breakevenPct":1.346085724406656},{"delta":0.8,"premium":3.2445161290322586,"strike":17.122580645161293,"iv":0.726001935483871,"gamma":0.09891548387096773,"theta":-0.012561290322580645,"vega":0.01096516129032258,"rho":-0.011243139917578812,"breakevenPct":1.678607749705759}]}},"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"}}