{"symbol":"ALKT","url":"https://intraalpha.com/companies/ALKT","capturedAt":"2026-10-22T16:38:30.375Z","state":"ready","quote":{"symbol":"ALKT","last_price":15.6,"prev_close":15.1,"regular_close":15.6,"change":0.5,"change_pct":3.3113,"regular_change":0.5,"regular_change_pct":3.3113,"extended_change":0,"extended_change_pct":0,"bid":15.6,"ask":15.61,"bid_size":400,"ask_size":400,"volume":1664245,"vwap":15.584509,"open":15.08,"high":15.82,"low":15.075,"close":15.6,"trade_count":13429,"last_trade_at":"2026-10-22T16:37:45.633172724Z","last_quote_at":"2026-10-22T16:38:28.614142849Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:38:23.157348316-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ALKT","fetched_at":"2026-10-22T16:38:29.937362+00:00","name":"Alkami Technology Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Alkami Technology, Inc. offers a cloud-based digital banking platform to serve banks and credit unions in the United States. The company is headquartered in Plano, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1567769000,"ebitda":-22126000,"pe_ratio":null,"peg_ratio":null,"book_value":3.391,"dividend_per_share":null,"dividend_yield":null,"eps":-0.43,"revenue_ttm":489727000,"gross_profit_ttm":280903000,"profit_margin":-0.0921,"operating_margin_ttm":-0.0581,"return_on_assets_ttm":-0.0259,"return_on_equity_ttm":-0.128,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.159,"analyst_target_price":19.86,"analyst_number":2,"beta":0.597,"fifty_two_week_high":24.46,"fifty_two_week_low":13.21,"fifty_day_ma":17.48,"two_hundred_day_ma":17.53,"shares_outstanding":106942000,"forward_pe":null,"price_to_sales":3.201,"price_to_book":4.305,"ev_to_revenue":3.754,"ev_to_ebitda":-50.66},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:38:29.937362+00:00"},"optionObservedAt":"2026-10-22T16:28:16.244Z","bars":[{"c":13.85,"h":13.85,"l":13.84,"n":60,"o":13.85,"t":"2026-10-15T11:45:00Z","v":5432,"vw":13.849603},{"c":13.7,"h":13.79,"l":13.7,"n":31,"o":13.74,"t":"2026-10-15T12:00:00Z","v":3675,"vw":13.739657},{"c":13.75,"h":13.8,"l":13.75,"n":9,"o":13.75,"t":"2026-10-15T12:30:00Z","v":1105,"vw":13.754545},{"c":13.73,"h":13.73,"l":13.73,"n":2,"o":13.73,"t":"2026-10-15T13:05:00Z","v":280,"vw":13.73},{"c":13.77,"h":13.77,"l":13.77,"n":21,"o":13.77,"t":"2026-10-15T13:25:00Z","v":392,"vw":13.77},{"c":13.9,"h":13.98,"l":13.845,"n":260,"o":13.86,"t":"2026-10-15T13:30:00Z","v":32457,"vw":13.888734},{"c":13.98,"h":14.04,"l":13.89,"n":351,"o":13.9,"t":"2026-10-15T13:35:00Z","v":44615,"vw":13.983431},{"c":13.961,"h":13.991,"l":13.94,"n":134,"o":13.965,"t":"2026-10-15T13:40:00Z","v":11354,"vw":13.981813},{"c":14.06,"h":14.06,"l":13.96,"n":226,"o":13.96,"t":"2026-10-15T13:45:00Z","v":20750,"vw":14.004866},{"c":14.101,"h":14.125,"l":14.065,"n":145,"o":14.065,"t":"2026-10-15T13:50:00Z","v":9400,"vw":14.084893},{"c":14.085,"h":14.101,"l":14.06,"n":201,"o":14.101,"t":"2026-10-15T13:55:00Z","v":7764,"vw":14.071683},{"c":14.22,"h":14.235,"l":14.065,"n":284,"o":14.085,"t":"2026-10-15T14:00:00Z","v":33102,"vw":14.114139},{"c":14.25,"h":14.26,"l":14.195,"n":321,"o":14.21,"t":"2026-10-15T14:05:00Z","v":32917,"vw":14.210695},{"c":14.29,"h":14.29,"l":14.22,"n":285,"o":14.25,"t":"2026-10-15T14:10:00Z","v":19771,"vw":14.244995},{"c":14.17,"h":14.295,"l":14.16,"n":303,"o":14.28,"t":"2026-10-15T14:15:00Z","v":25708,"vw":14.191759},{"c":14.162108,"h":14.19,"l":14.15,"n":296,"o":14.17,"t":"2026-10-15T14:20:00Z","v":26499,"vw":14.170175},{"c":14.155,"h":14.18,"l":14.15,"n":239,"o":14.17,"t":"2026-10-15T14:25:00Z","v":17323,"vw":14.163964},{"c":14.17,"h":14.18,"l":14.1501,"n":112,"o":14.16,"t":"2026-10-15T14:30:00Z","v":5550,"vw":14.157686},{"c":14.1335,"h":14.15,"l":14.09,"n":160,"o":14.15,"t":"2026-10-15T14:35:00Z","v":7187,"vw":14.126195},{"c":14.105,"h":14.14,"l":14.08,"n":205,"o":14.14,"t":"2026-10-15T14:40:00Z","v":9640,"vw":14.10641},{"c":14.09,"h":14.105,"l":14.055,"n":251,"o":14.105,"t":"2026-10-15T14:45:00Z","v":21124,"vw":14.085249},{"c":14.14,"h":14.14,"l":14.09,"n":221,"o":14.09,"t":"2026-10-15T14:50:00Z","v":16667,"vw":14.108167},{"c":14.15,"h":14.17,"l":14.14,"n":177,"o":14.15,"t":"2026-10-15T14:55:00Z","v":13117,"vw":14.149575},{"c":14.11,"h":14.165,"l":14.105,"n":429,"o":14.145,"t":"2026-10-15T15:00:00Z","v":72652,"vw":14.146331},{"c":14.08,"h":14.11,"l":14.075,"n":337,"o":14.11,"t":"2026-10-15T15:05:00Z","v":24528,"vw":14.094338},{"c":14.13,"h":14.17,"l":14.03,"n":2194,"o":14.075,"t":"2026-10-15T15:10:00Z","v":192883,"vw":14.076631},{"c":14.09,"h":14.13,"l":14.09,"n":107,"o":14.11,"t":"2026-10-15T15:15:00Z","v":4949,"vw":14.105817},{"c":14.105,"h":14.11,"l":14.08,"n":233,"o":14.08,"t":"2026-10-15T15:20:00Z","v":13660,"vw":14.099163},{"c":14.05,"h":14.09,"l":14.045,"n":287,"o":14.09,"t":"2026-10-15T15:25:00Z","v":12838,"vw":14.057972},{"c":14.05,"h":14.06,"l":14.04,"n":162,"o":14.04,"t":"2026-10-15T15:30:00Z","v":8204,"vw":14.049826},{"c":14.05,"h":14.055,"l":14.04,"n":169,"o":14.04,"t":"2026-10-15T15:35:00Z","v":10145,"vw":14.046505},{"c":14.025,"h":14.05,"l":14.025,"n":94,"o":14.05,"t":"2026-10-15T15:40:00Z","v":2316,"vw":14.033571},{"c":14.035,"h":14.045,"l":14.03,"n":111,"o":14.03,"t":"2026-10-15T15:45:00Z","v":3484,"vw":14.038675},{"c":14.045,"h":14.06,"l":14.04,"n":143,"o":14.04,"t":"2026-10-15T15:50:00Z","v":8065,"vw":14.048722},{"c":14.045,"h":14.05,"l":14.04,"n":141,"o":14.04,"t":"2026-10-15T15:55:00Z","v":3046,"vw":14.044983},{"c":13.99,"h":14.05,"l":13.99,"n":221,"o":14.05,"t":"2026-10-15T16:00:00Z","v":8250,"vw":14.030552},{"c":13.98,"h":13.985,"l":13.96,"n":103,"o":13.985,"t":"2026-10-15T16:05:00Z","v":2855,"vw":13.978101},{"c":13.98,"h":13.99,"l":13.98,"n":114,"o":13.99,"t":"2026-10-15T16:10:00Z","v":5149,"vw":13.987092},{"c":13.965,"h":13.97,"l":13.965,"n":59,"o":13.97,"t":"2026-10-15T16:15:00Z","v":1547,"vw":13.969167},{"c":13.98,"h":13.98,"l":13.97,"n":155,"o":13.98,"t":"2026-10-15T16:20:00Z","v":7686,"vw":13.973627},{"c":13.99,"h":14,"l":13.98,"n":166,"o":13.98,"t":"2026-10-15T16:25:00Z","v":7216,"vw":13.990366},{"c":13.99,"h":14,"l":13.985,"n":180,"o":13.985,"t":"2026-10-15T16:30:00Z","v":14330,"vw":13.990893},{"c":13.985,"h":14,"l":13.985,"n":202,"o":13.99,"t":"2026-10-15T16:35:00Z","v":9553,"vw":13.991643},{"c":14,"h":14,"l":13.975,"n":150,"o":13.985,"t":"2026-10-15T16:40:00Z","v":7865,"vw":13.983055},{"c":13.985,"h":13.99,"l":13.985,"n":135,"o":13.99,"t":"2026-10-15T16:45:00Z","v":3494,"vw":13.988061},{"c":14,"h":14.01,"l":13.985,"n":213,"o":13.985,"t":"2026-10-15T16:50:00Z","v":14315,"vw":13.997376},{"c":14.04,"h":14.06,"l":13.99,"n":827,"o":13.995,"t":"2026-10-15T16:55:00Z","v":83964,"vw":14.030885},{"c":14.03,"h":14.06,"l":14.02,"n":274,"o":14.04,"t":"2026-10-15T17:00:00Z","v":14657,"vw":14.035887},{"c":14,"h":14.025,"l":13.995,"n":228,"o":14.025,"t":"2026-10-15T17:05:00Z","v":15212,"vw":14.005744},{"c":13.99,"h":14,"l":13.97,"n":214,"o":13.995,"t":"2026-10-15T17:10:00Z","v":14754,"vw":13.987394},{"c":14,"h":14,"l":13.985,"n":322,"o":13.985,"t":"2026-10-15T17:15:00Z","v":21020,"vw":13.993663},{"c":13.955,"h":14.005,"l":13.95,"n":348,"o":13.995,"t":"2026-10-15T17:20:00Z","v":30724,"vw":13.969376},{"c":13.95,"h":13.95,"l":13.95,"n":102,"o":13.95,"t":"2026-10-15T17:25:00Z","v":6108,"vw":13.95},{"c":13.95,"h":13.96,"l":13.92,"n":224,"o":13.95,"t":"2026-10-15T17:30:00Z","v":19303,"vw":13.944721},{"c":13.95,"h":13.95,"l":13.94,"n":66,"o":13.95,"t":"2026-10-15T17:35:00Z","v":2425,"vw":13.948172},{"c":13.99,"h":14.02,"l":13.945,"n":528,"o":13.945,"t":"2026-10-15T17:40:00Z","v":116366,"vw":13.968797},{"c":14.025,"h":14.03,"l":13.99,"n":265,"o":13.99,"t":"2026-10-15T17:45:00Z","v":24303,"vw":14.012089},{"c":14.025,"h":14.03,"l":14,"n":269,"o":14.025,"t":"2026-10-15T17:50:00Z","v":20332,"vw":14.01201},{"c":14.02,"h":14.02,"l":14.02,"n":96,"o":14.02,"t":"2026-10-15T17:55:00Z","v":2312,"vw":14.02},{"c":13.985,"h":14.02,"l":13.985,"n":177,"o":14.02,"t":"2026-10-15T18:00:00Z","v":6959,"vw":13.995259},{"c":14,"h":14.02,"l":13.985,"n":145,"o":13.985,"t":"2026-10-15T18:05:00Z","v":7591,"vw":14.003705},{"c":13.96,"h":14.01,"l":13.9575,"n":218,"o":14,"t":"2026-10-15T18:10:00Z","v":9146,"vw":13.979464},{"c":13.93,"h":13.9552,"l":13.93,"n":139,"o":13.95,"t":"2026-10-15T18:15:00Z","v":6476,"vw":13.938176},{"c":13.98,"h":13.985,"l":13.935,"n":377,"o":13.935,"t":"2026-10-15T18:20:00Z","v":25326,"vw":13.96415},{"c":13.9705,"h":13.98,"l":13.97,"n":121,"o":13.98,"t":"2026-10-15T18:25:00Z","v":4365,"vw":13.975572},{"c":13.99,"h":14.01,"l":13.97,"n":748,"o":13.975,"t":"2026-10-15T18:30:00Z","v":69567,"vw":13.997773},{"c":14.03,"h":14.03,"l":13.97,"n":281,"o":13.98,"t":"2026-10-15T18:35:00Z","v":18321,"vw":14.006504},{"c":14.07,"h":14.07,"l":14.025,"n":254,"o":14.04,"t":"2026-10-15T18:40:00Z","v":14622,"vw":14.037076},{"c":14.12,"h":14.12,"l":14.1,"n":110,"o":14.1,"t":"2026-10-15T18:45:00Z","v":3721,"vw":14.109481},{"c":14.115,"h":14.13,"l":14.115,"n":174,"o":14.12,"t":"2026-10-15T18:50:00Z","v":8868,"vw":14.119613},{"c":14.14,"h":14.14,"l":14.115,"n":161,"o":14.115,"t":"2026-10-15T18:55:00Z","v":5247,"vw":14.129501},{"c":14.135,"h":14.165,"l":14.135,"n":300,"o":14.15,"t":"2026-10-15T19:00:00Z","v":15676,"vw":14.144082},{"c":14.165,"h":14.21,"l":14.13,"n":590,"o":14.135,"t":"2026-10-15T19:05:00Z","v":58806,"vw":14.166703},{"c":14.175,"h":14.18,"l":14.175,"n":155,"o":14.18,"t":"2026-10-15T19:10:00Z","v":29562,"vw":14.179942},{"c":14.16,"h":14.195,"l":14.16,"n":323,"o":14.175,"t":"2026-10-15T19:15:00Z","v":15967,"vw":14.176201},{"c":14.2,"h":14.2,"l":14.16,"n":164,"o":14.16,"t":"2026-10-15T19:20:00Z","v":18072,"vw":14.169216},{"c":14.135,"h":14.2,"l":14.12,"n":430,"o":14.2,"t":"2026-10-15T19:25:00Z","v":35495,"vw":14.1382},{"c":14.14,"h":14.15,"l":14.125,"n":345,"o":14.13,"t":"2026-10-15T19:30:00Z","v":39949,"vw":14.145969},{"c":14.17,"h":14.18,"l":14.14,"n":579,"o":14.14,"t":"2026-10-15T19:35:00Z","v":81500,"vw":14.158809},{"c":14.205,"h":14.21,"l":14.15,"n":911,"o":14.16,"t":"2026-10-15T19:40:00Z","v":100871,"vw":14.177285},{"c":14.3,"h":14.33,"l":14.16,"n":1757,"o":14.205,"t":"2026-10-15T19:45:00Z","v":224574,"vw":14.218016},{"c":14.34,"h":14.375,"l":14.3,"n":1272,"o":14.3,"t":"2026-10-15T19:50:00Z","v":208436,"vw":14.335103},{"c":14.22,"h":14.365,"l":14.21,"n":2716,"o":14.34,"t":"2026-10-15T19:55:00Z","v":426903,"vw":14.275815},{"c":14.23,"h":14.23,"l":14.23,"n":33,"o":14.23,"t":"2026-10-15T20:00:00Z","v":302598,"vw":14.23},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-15T20:30:00Z","v":500,"vw":14.25},{"c":14.24,"h":14.24,"l":14.24,"n":1,"o":14.24,"t":"2026-10-15T23:30:00Z","v":159,"vw":14.24},{"c":14.28,"h":14.28,"l":14.23,"n":31,"o":14.23,"t":"2026-10-16T12:10:00Z","v":1886,"vw":14.2425},{"c":14.31,"h":14.31,"l":14.31,"n":4,"o":14.31,"t":"2026-10-16T12:15:00Z","v":103,"vw":14.31},{"c":14.29,"h":14.29,"l":14.29,"n":5,"o":14.29,"t":"2026-10-16T12:35:00Z","v":1139,"vw":14.29},{"c":14.46,"h":14.49,"l":14.205,"n":350,"o":14.32,"t":"2026-10-16T13:30:00Z","v":34364,"vw":14.370761},{"c":14.285,"h":14.47,"l":14.27,"n":266,"o":14.46,"t":"2026-10-16T13:35:00Z","v":44640,"vw":14.366264},{"c":14.346,"h":14.38,"l":14.24,"n":272,"o":14.245,"t":"2026-10-16T13:40:00Z","v":16618,"vw":14.315216},{"c":14.38,"h":14.4,"l":14.31,"n":180,"o":14.33,"t":"2026-10-16T13:45:00Z","v":10130,"vw":14.36149},{"c":14.415,"h":14.42,"l":14.39,"n":137,"o":14.395,"t":"2026-10-16T13:50:00Z","v":9890,"vw":14.407303},{"c":14.345,"h":14.435,"l":14.325,"n":510,"o":14.42,"t":"2026-10-16T13:55:00Z","v":88268,"vw":14.354713},{"c":14.26,"h":14.34,"l":14.25,"n":257,"o":14.33,"t":"2026-10-16T14:00:00Z","v":14145,"vw":14.275461},{"c":14.16,"h":14.27,"l":14.16,"n":176,"o":14.27,"t":"2026-10-16T14:05:00Z","v":4576,"vw":14.226236},{"c":14.1,"h":14.16,"l":14.1,"n":168,"o":14.16,"t":"2026-10-16T14:10:00Z","v":6583,"vw":14.134861},{"c":14.095,"h":14.105,"l":14.09,"n":195,"o":14.1,"t":"2026-10-16T14:15:00Z","v":19996,"vw":14.099149},{"c":14.095,"h":14.1,"l":14.095,"n":90,"o":14.095,"t":"2026-10-16T14:20:00Z","v":3636,"vw":14.096003},{"c":13.98,"h":14.1,"l":13.97,"n":369,"o":14.09,"t":"2026-10-16T14:25:00Z","v":23665,"vw":14.071029},{"c":14,"h":14,"l":13.94,"n":207,"o":13.99,"t":"2026-10-16T14:30:00Z","v":15339,"vw":13.961705},{"c":14.055,"h":14.065,"l":13.99,"n":324,"o":14,"t":"2026-10-16T14:35:00Z","v":45829,"vw":14.015067},{"c":14.09,"h":14.09,"l":14.03,"n":167,"o":14.04,"t":"2026-10-16T14:40:00Z","v":11329,"vw":14.065513},{"c":14.11,"h":14.1349,"l":14.09,"n":244,"o":14.1,"t":"2026-10-16T14:45:00Z","v":16852,"vw":14.109478},{"c":14.05,"h":14.095,"l":14.05,"n":132,"o":14.0937,"t":"2026-10-16T14:50:00Z","v":4849,"vw":14.065218},{"c":13.9733,"h":14.02,"l":13.9733,"n":112,"o":14.02,"t":"2026-10-16T14:55:00Z","v":4366,"vw":13.99579},{"c":13.945,"h":13.985,"l":13.945,"n":137,"o":13.985,"t":"2026-10-16T15:00:00Z","v":7078,"vw":13.956947},{"c":13.825,"h":13.94,"l":13.825,"n":270,"o":13.94,"t":"2026-10-16T15:05:00Z","v":13277,"vw":13.875638},{"c":13.88,"h":13.88,"l":13.82,"n":167,"o":13.83,"t":"2026-10-16T15:10:00Z","v":8367,"vw":13.843224},{"c":13.89,"h":13.9,"l":13.88,"n":233,"o":13.9,"t":"2026-10-16T15:15:00Z","v":12901,"vw":13.889018},{"c":13.905,"h":13.92,"l":13.9,"n":121,"o":13.9,"t":"2026-10-16T15:20:00Z","v":5156,"vw":13.908244},{"c":13.85,"h":13.9,"l":13.84,"n":235,"o":13.9,"t":"2026-10-16T15:25:00Z","v":12241,"vw":13.869122},{"c":13.88,"h":13.88,"l":13.87,"n":51,"o":13.87,"t":"2026-10-16T15:30:00Z","v":2394,"vw":13.875509},{"c":13.835,"h":13.86,"l":13.825,"n":159,"o":13.86,"t":"2026-10-16T15:35:00Z","v":8698,"vw":13.83986},{"c":13.89,"h":13.89,"l":13.8,"n":307,"o":13.835,"t":"2026-10-16T15:40:00Z","v":43812,"vw":13.819073},{"c":13.83,"h":13.89,"l":13.83,"n":238,"o":13.89,"t":"2026-10-16T15:45:00Z","v":16068,"vw":13.856873},{"c":13.82,"h":13.835,"l":13.8001,"n":296,"o":13.83,"t":"2026-10-16T15:50:00Z","v":20694,"vw":13.815149},{"c":13.78,"h":13.81,"l":13.75,"n":179,"o":13.81,"t":"2026-10-16T15:55:00Z","v":10769,"vw":13.771868},{"c":13.77,"h":13.78,"l":13.715,"n":379,"o":13.78,"t":"2026-10-16T16:00:00Z","v":48936,"vw":13.731969},{"c":13.805,"h":13.805,"l":13.78,"n":69,"o":13.78,"t":"2026-10-16T16:05:00Z","v":3241,"vw":13.793803},{"c":13.81,"h":13.82,"l":13.75,"n":330,"o":13.805,"t":"2026-10-16T16:10:00Z","v":38250,"vw":13.79681},{"c":13.75,"h":13.8,"l":13.745,"n":153,"o":13.8,"t":"2026-10-16T16:15:00Z","v":6619,"vw":13.765687},{"c":13.755,"h":13.76,"l":13.741,"n":98,"o":13.75,"t":"2026-10-16T16:20:00Z","v":5130,"vw":13.751217},{"c":13.735,"h":13.75,"l":13.72,"n":188,"o":13.75,"t":"2026-10-16T16:25:00Z","v":12339,"vw":13.730256},{"c":13.69,"h":13.735,"l":13.69,"n":256,"o":13.73,"t":"2026-10-16T16:30:00Z","v":12194,"vw":13.715626},{"c":13.685,"h":13.7161,"l":13.65,"n":542,"o":13.7,"t":"2026-10-16T16:35:00Z","v":33398,"vw":13.679426},{"c":13.69,"h":13.71,"l":13.675,"n":191,"o":13.68,"t":"2026-10-16T16:40:00Z","v":9455,"vw":13.696425},{"c":13.665,"h":13.705,"l":13.66,"n":141,"o":13.695,"t":"2026-10-16T16:45:00Z","v":7908,"vw":13.690481},{"c":13.645,"h":13.65,"l":13.635,"n":101,"o":13.65,"t":"2026-10-16T16:50:00Z","v":5909,"vw":13.642378},{"c":13.635,"h":13.655,"l":13.635,"n":127,"o":13.65,"t":"2026-10-16T16:55:00Z","v":7136,"vw":13.649515},{"c":13.62,"h":13.66,"l":13.62,"n":301,"o":13.64,"t":"2026-10-16T17:00:00Z","v":19814,"vw":13.640958},{"c":13.595,"h":13.615,"l":13.59,"n":310,"o":13.61,"t":"2026-10-16T17:05:00Z","v":27466,"vw":13.602955},{"c":13.58,"h":13.59,"l":13.56,"n":97,"o":13.59,"t":"2026-10-16T17:10:00Z","v":5223,"vw":13.573522},{"c":13.585,"h":13.59,"l":13.56,"n":129,"o":13.57,"t":"2026-10-16T17:15:00Z","v":5097,"vw":13.575941},{"c":13.625,"h":13.625,"l":13.585,"n":175,"o":13.585,"t":"2026-10-16T17:20:00Z","v":8925,"vw":13.602938},{"c":13.61,"h":13.63,"l":13.6,"n":279,"o":13.625,"t":"2026-10-16T17:25:00Z","v":14102,"vw":13.615531},{"c":13.66,"h":13.665,"l":13.62,"n":381,"o":13.62,"t":"2026-10-16T17:30:00Z","v":36947,"vw":13.643136},{"c":13.66,"h":13.67,"l":13.65,"n":164,"o":13.655,"t":"2026-10-16T17:35:00Z","v":9920,"vw":13.659529},{"c":13.68,"h":13.7,"l":13.65,"n":254,"o":13.655,"t":"2026-10-16T17:40:00Z","v":24929,"vw":13.671957},{"c":13.64,"h":13.69,"l":13.64,"n":229,"o":13.67,"t":"2026-10-16T17:45:00Z","v":22207,"vw":13.675296},{"c":13.6,"h":13.66,"l":13.6,"n":123,"o":13.65,"t":"2026-10-16T17:50:00Z","v":6699,"vw":13.628835},{"c":13.6,"h":13.615,"l":13.595,"n":257,"o":13.595,"t":"2026-10-16T17:55:00Z","v":18105,"vw":13.605313},{"c":13.57,"h":13.59,"l":13.57,"n":111,"o":13.59,"t":"2026-10-16T18:00:00Z","v":3919,"vw":13.578629},{"c":13.605,"h":13.615,"l":13.5712,"n":203,"o":13.5712,"t":"2026-10-16T18:05:00Z","v":12213,"vw":13.59114},{"c":13.605,"h":13.605,"l":13.585,"n":144,"o":13.605,"t":"2026-10-16T18:10:00Z","v":6532,"vw":13.59686},{"c":13.595,"h":13.605,"l":13.59,"n":216,"o":13.605,"t":"2026-10-16T18:15:00Z","v":11568,"vw":13.602376},{"c":13.6,"h":13.62,"l":13.585,"n":352,"o":13.59,"t":"2026-10-16T18:20:00Z","v":20362,"vw":13.597264},{"c":13.6,"h":13.6,"l":13.585,"n":143,"o":13.595,"t":"2026-10-16T18:25:00Z","v":22133,"vw":13.590986},{"c":13.65,"h":13.66,"l":13.6,"n":271,"o":13.6,"t":"2026-10-16T18:30:00Z","v":16921,"vw":13.631932},{"c":13.675,"h":13.675,"l":13.625,"n":321,"o":13.65,"t":"2026-10-16T18:35:00Z","v":19195,"vw":13.643535},{"c":13.7,"h":13.71,"l":13.67,"n":241,"o":13.675,"t":"2026-10-16T18:40:00Z","v":17407,"vw":13.693688},{"c":13.705,"h":13.705,"l":13.68,"n":186,"o":13.7,"t":"2026-10-16T18:45:00Z","v":12249,"vw":13.69708},{"c":13.69,"h":13.71,"l":13.69,"n":238,"o":13.705,"t":"2026-10-16T18:50:00Z","v":12236,"vw":13.697859},{"c":13.685,"h":13.69,"l":13.675,"n":159,"o":13.69,"t":"2026-10-16T18:55:00Z","v":6172,"vw":13.680474},{"c":13.66,"h":13.685,"l":13.655,"n":296,"o":13.68,"t":"2026-10-16T19:00:00Z","v":15725,"vw":13.671098},{"c":13.685,"h":13.685,"l":13.6501,"n":191,"o":13.67,"t":"2026-10-16T19:05:00Z","v":10508,"vw":13.669913},{"c":13.755,"h":13.77,"l":13.69,"n":419,"o":13.69,"t":"2026-10-16T19:10:00Z","v":27065,"vw":13.724174},{"c":13.705,"h":13.755,"l":13.705,"n":295,"o":13.74,"t":"2026-10-16T19:15:00Z","v":14820,"vw":13.718523},{"c":13.745,"h":13.75,"l":13.7,"n":411,"o":13.705,"t":"2026-10-16T19:20:00Z","v":27193,"vw":13.718393},{"c":13.75,"h":13.76,"l":13.745,"n":121,"o":13.75,"t":"2026-10-16T19:25:00Z","v":5378,"vw":13.749348},{"c":13.775,"h":13.8075,"l":13.75,"n":858,"o":13.75,"t":"2026-10-16T19:30:00Z","v":76456,"vw":13.783156},{"c":13.77,"h":13.775,"l":13.75,"n":254,"o":13.77,"t":"2026-10-16T19:35:00Z","v":12168,"vw":13.763635},{"c":13.69,"h":13.765,"l":13.69,"n":471,"o":13.765,"t":"2026-10-16T19:40:00Z","v":27653,"vw":13.721949},{"c":13.74,"h":13.75,"l":13.68,"n":695,"o":13.69,"t":"2026-10-16T19:45:00Z","v":56854,"vw":13.707365},{"c":13.66,"h":13.74,"l":13.66,"n":831,"o":13.73,"t":"2026-10-16T19:50:00Z","v":43131,"vw":13.710244},{"c":13.72,"h":13.74,"l":13.655,"n":1869,"o":13.655,"t":"2026-10-16T19:55:00Z","v":132527,"vw":13.712587},{"c":13.73,"h":13.73,"l":13.73,"n":39,"o":13.73,"t":"2026-10-16T20:00:00Z","v":271515,"vw":13.73},{"c":13.73,"h":13.73,"l":13.73,"n":15,"o":13.73,"t":"2026-10-19T12:45:00Z","v":652,"vw":13.73},{"c":13.73,"h":13.73,"l":13.645,"n":78,"o":13.7,"t":"2026-10-19T13:30:00Z","v":13192,"vw":13.690718},{"c":13.635,"h":13.7,"l":13.635,"n":140,"o":13.675,"t":"2026-10-19T13:35:00Z","v":7292,"vw":13.664328},{"c":13.65,"h":13.65,"l":13.5535,"n":226,"o":13.625,"t":"2026-10-19T13:40:00Z","v":20553,"vw":13.597978},{"c":13.65,"h":13.69,"l":13.6208,"n":53,"o":13.6208,"t":"2026-10-19T13:45:00Z","v":7383,"vw":13.674085},{"c":13.666,"h":13.675,"l":13.63,"n":75,"o":13.64,"t":"2026-10-19T13:50:00Z","v":7352,"vw":13.64742},{"c":13.65,"h":13.686,"l":13.641,"n":72,"o":13.65,"t":"2026-10-19T13:55:00Z","v":6193,"vw":13.664696},{"c":13.77,"h":13.77,"l":13.65,"n":252,"o":13.651,"t":"2026-10-19T14:00:00Z","v":18280,"vw":13.714628},{"c":13.765,"h":13.82,"l":13.755,"n":219,"o":13.77,"t":"2026-10-19T14:05:00Z","v":11403,"vw":13.781861},{"c":13.83,"h":13.84,"l":13.79,"n":134,"o":13.79,"t":"2026-10-19T14:10:00Z","v":7838,"vw":13.819799},{"c":13.91,"h":13.91,"l":13.84,"n":132,"o":13.84,"t":"2026-10-19T14:15:00Z","v":5204,"vw":13.868658},{"c":13.85,"h":13.88,"l":13.85,"n":166,"o":13.88,"t":"2026-10-19T14:20:00Z","v":9721,"vw":13.865361},{"c":13.8,"h":13.85,"l":13.78,"n":147,"o":13.85,"t":"2026-10-19T14:25:00Z","v":7538,"vw":13.801276},{"c":13.79,"h":13.86,"l":13.78,"n":145,"o":13.81,"t":"2026-10-19T14:30:00Z","v":13192,"vw":13.816782},{"c":13.815,"h":13.82,"l":13.78,"n":243,"o":13.79,"t":"2026-10-19T14:35:00Z","v":13252,"vw":13.801923},{"c":13.77,"h":13.835,"l":13.76,"n":199,"o":13.83,"t":"2026-10-19T14:40:00Z","v":7950,"vw":13.789859},{"c":13.805,"h":13.83,"l":13.77,"n":214,"o":13.77,"t":"2026-10-19T14:45:00Z","v":22507,"vw":13.796775},{"c":13.75,"h":13.825,"l":13.75,"n":207,"o":13.82,"t":"2026-10-19T14:50:00Z","v":14794,"vw":13.791217},{"c":13.75,"h":13.76,"l":13.74,"n":122,"o":13.75,"t":"2026-10-19T14:55:00Z","v":4986,"vw":13.752332},{"c":13.725,"h":13.77,"l":13.72,"n":182,"o":13.755,"t":"2026-10-19T15:00:00Z","v":6465,"vw":13.734553},{"c":13.72,"h":13.74,"l":13.72,"n":91,"o":13.73,"t":"2026-10-19T15:05:00Z","v":3159,"vw":13.731885},{"c":13.75,"h":13.76,"l":13.715,"n":199,"o":13.72,"t":"2026-10-19T15:10:00Z","v":8347,"vw":13.738103},{"c":13.73,"h":13.76,"l":13.73,"n":171,"o":13.755,"t":"2026-10-19T15:15:00Z","v":6301,"vw":13.747271},{"c":13.81,"h":13.81,"l":13.74,"n":317,"o":13.74,"t":"2026-10-19T15:20:00Z","v":49698,"vw":13.786021},{"c":13.79,"h":13.81,"l":13.79,"n":156,"o":13.81,"t":"2026-10-19T15:25:00Z","v":4804,"vw":13.792827},{"c":13.77,"h":13.81,"l":13.77,"n":128,"o":13.8,"t":"2026-10-19T15:30:00Z","v":5112,"vw":13.792287},{"c":13.77,"h":13.79,"l":13.765,"n":205,"o":13.77,"t":"2026-10-19T15:35:00Z","v":9795,"vw":13.783086},{"c":13.81,"h":13.81,"l":13.78,"n":238,"o":13.78,"t":"2026-10-19T15:40:00Z","v":18335,"vw":13.792277},{"c":13.79,"h":13.82,"l":13.79,"n":220,"o":13.8,"t":"2026-10-19T15:45:00Z","v":17912,"vw":13.799501},{"c":13.79,"h":13.8,"l":13.79,"n":124,"o":13.79,"t":"2026-10-19T15:50:00Z","v":4672,"vw":13.791152},{"c":13.79,"h":13.805,"l":13.78,"n":114,"o":13.805,"t":"2026-10-19T15:55:00Z","v":6615,"vw":13.787066},{"c":13.79,"h":13.795,"l":13.76,"n":187,"o":13.795,"t":"2026-10-19T16:00:00Z","v":9427,"vw":13.778041},{"c":13.77,"h":13.785,"l":13.77,"n":85,"o":13.78,"t":"2026-10-19T16:05:00Z","v":3364,"vw":13.777294},{"c":13.76,"h":13.77,"l":13.76,"n":127,"o":13.76,"t":"2026-10-19T16:10:00Z","v":5788,"vw":13.762341},{"c":13.74,"h":13.76,"l":13.74,"n":129,"o":13.76,"t":"2026-10-19T16:15:00Z","v":5800,"vw":13.751546},{"c":13.745,"h":13.745,"l":13.74,"n":111,"o":13.745,"t":"2026-10-19T16:20:00Z","v":3552,"vw":13.744352},{"c":13.75,"h":13.78,"l":13.74,"n":263,"o":13.74,"t":"2026-10-19T16:25:00Z","v":16350,"vw":13.751291},{"c":13.74,"h":13.755,"l":13.74,"n":223,"o":13.74,"t":"2026-10-19T16:30:00Z","v":11667,"vw":13.748388},{"c":13.74,"h":13.74,"l":13.73,"n":57,"o":13.74,"t":"2026-10-19T16:35:00Z","v":2046,"vw":13.739199},{"c":13.73,"h":13.74,"l":13.7201,"n":85,"o":13.74,"t":"2026-10-19T16:40:00Z","v":5703,"vw":13.726634},{"c":13.7,"h":13.73,"l":13.7,"n":198,"o":13.725,"t":"2026-10-19T16:45:00Z","v":8512,"vw":13.711989},{"c":13.725,"h":13.725,"l":13.7,"n":158,"o":13.7,"t":"2026-10-19T16:50:00Z","v":5147,"vw":13.712044},{"c":13.73,"h":13.74,"l":13.725,"n":126,"o":13.725,"t":"2026-10-19T16:55:00Z","v":5265,"vw":13.730466},{"c":13.71,"h":13.72,"l":13.71,"n":110,"o":13.72,"t":"2026-10-19T17:00:00Z","v":3053,"vw":13.713701},{"c":13.67,"h":13.71,"l":13.67,"n":180,"o":13.71,"t":"2026-10-19T17:05:00Z","v":8741,"vw":13.692696},{"c":13.69,"h":13.695,"l":13.665,"n":135,"o":13.665,"t":"2026-10-19T17:10:00Z","v":18670,"vw":13.677981},{"c":13.705,"h":13.72,"l":13.68,"n":265,"o":13.69,"t":"2026-10-19T17:15:00Z","v":9470,"vw":13.708502},{"c":13.715,"h":13.719,"l":13.7,"n":174,"o":13.715,"t":"2026-10-19T17:20:00Z","v":6779,"vw":13.710842},{"c":13.715,"h":13.715,"l":13.71,"n":99,"o":13.715,"t":"2026-10-19T17:25:00Z","v":2550,"vw":13.71423},{"c":13.721,"h":13.721,"l":13.695,"n":256,"o":13.71,"t":"2026-10-19T17:30:00Z","v":15707,"vw":13.714408},{"c":13.745,"h":13.75,"l":13.725,"n":194,"o":13.725,"t":"2026-10-19T17:35:00Z","v":10894,"vw":13.740146},{"c":13.745,"h":13.75,"l":13.73,"n":234,"o":13.745,"t":"2026-10-19T17:40:00Z","v":8366,"vw":13.742016},{"c":13.705,"h":13.74,"l":13.695,"n":219,"o":13.74,"t":"2026-10-19T17:45:00Z","v":7998,"vw":13.726041},{"c":13.705,"h":13.71,"l":13.69,"n":226,"o":13.71,"t":"2026-10-19T17:50:00Z","v":9749,"vw":13.70181},{"c":13.805,"h":13.805,"l":13.705,"n":571,"o":13.71,"t":"2026-10-19T17:55:00Z","v":103578,"vw":13.73707},{"c":13.82,"h":13.83,"l":13.795,"n":251,"o":13.805,"t":"2026-10-19T18:00:00Z","v":10682,"vw":13.816274},{"c":13.85,"h":13.85,"l":13.795,"n":322,"o":13.82,"t":"2026-10-19T18:05:00Z","v":28365,"vw":13.825507},{"c":13.83,"h":13.855,"l":13.83,"n":245,"o":13.85,"t":"2026-10-19T18:10:00Z","v":10557,"vw":13.84081},{"c":13.835,"h":13.84,"l":13.83,"n":263,"o":13.84,"t":"2026-10-19T18:15:00Z","v":23748,"vw":13.838221},{"c":13.835,"h":13.84,"l":13.83,"n":211,"o":13.84,"t":"2026-10-19T18:20:00Z","v":8669,"vw":13.838457},{"c":13.815,"h":13.835,"l":13.81,"n":342,"o":13.83,"t":"2026-10-19T18:25:00Z","v":15429,"vw":13.82398},{"c":13.855,"h":13.87,"l":13.81,"n":412,"o":13.81,"t":"2026-10-19T18:30:00Z","v":25520,"vw":13.845393},{"c":13.85,"h":13.86,"l":13.85,"n":134,"o":13.855,"t":"2026-10-19T18:35:00Z","v":3166,"vw":13.854067},{"c":13.855,"h":13.865,"l":13.85,"n":247,"o":13.855,"t":"2026-10-19T18:40:00Z","v":9730,"vw":13.860499},{"c":13.83,"h":13.865,"l":13.825,"n":298,"o":13.855,"t":"2026-10-19T18:45:00Z","v":12632,"vw":13.853256},{"c":13.91,"h":13.91,"l":13.83,"n":491,"o":13.83,"t":"2026-10-19T18:50:00Z","v":44206,"vw":13.879991},{"c":13.92,"h":13.95,"l":13.91,"n":453,"o":13.91,"t":"2026-10-19T18:55:00Z","v":29605,"vw":13.923198},{"c":13.94,"h":13.955,"l":13.91,"n":380,"o":13.91,"t":"2026-10-19T19:00:00Z","v":25139,"vw":13.941247},{"c":13.945,"h":13.98,"l":13.93,"n":539,"o":13.94,"t":"2026-10-19T19:05:00Z","v":43147,"vw":13.954487},{"c":13.95,"h":13.96,"l":13.94,"n":222,"o":13.95,"t":"2026-10-19T19:10:00Z","v":9286,"vw":13.95044},{"c":13.965,"h":13.97,"l":13.94,"n":503,"o":13.95,"t":"2026-10-19T19:15:00Z","v":29664,"vw":13.961621},{"c":13.99,"h":13.99,"l":13.955,"n":477,"o":13.96,"t":"2026-10-19T19:20:00Z","v":32351,"vw":13.970927},{"c":14.02,"h":14.04,"l":13.985,"n":333,"o":13.985,"t":"2026-10-19T19:25:00Z","v":20266,"vw":14.026616},{"c":14.025,"h":14.09,"l":14.02,"n":616,"o":14.02,"t":"2026-10-19T19:30:00Z","v":49935,"vw":14.055162},{"c":14.07,"h":14.09,"l":14.025,"n":610,"o":14.025,"t":"2026-10-19T19:35:00Z","v":44702,"vw":14.04886},{"c":14.075,"h":14.1,"l":14.075,"n":431,"o":14.075,"t":"2026-10-19T19:40:00Z","v":25502,"vw":14.087455},{"c":13.985,"h":14.09,"l":13.985,"n":1051,"o":14.075,"t":"2026-10-19T19:45:00Z","v":82369,"vw":14.040882},{"c":14.02,"h":14.03,"l":13.9795,"n":1032,"o":13.98,"t":"2026-10-19T19:50:00Z","v":57832,"vw":14.005102},{"c":14.005,"h":14.025,"l":13.98,"n":2203,"o":14.01,"t":"2026-10-19T19:55:00Z","v":181160,"vw":14.002547},{"c":14.05,"h":14.05,"l":14.01,"n":33,"o":14.01,"t":"2026-10-19T20:00:00Z","v":511812,"vw":14.010021},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-20T08:30:00Z","v":864,"vw":13.9},{"c":14.11,"h":14.11,"l":14.11,"n":2,"o":14.11,"t":"2026-10-20T09:40:00Z","v":174,"vw":14.11},{"c":13.99,"h":13.99,"l":13.99,"n":3,"o":13.99,"t":"2026-10-20T11:05:00Z","v":176,"vw":13.99},{"c":14.11,"h":14.11,"l":13.9,"n":27,"o":13.98,"t":"2026-10-20T12:10:00Z","v":5238,"vw":13.991897},{"c":14,"h":14,"l":13.95,"n":16,"o":13.96,"t":"2026-10-20T12:35:00Z","v":591,"vw":13.9675},{"c":14.06,"h":14.16,"l":13.97,"n":137,"o":14.09,"t":"2026-10-20T13:30:00Z","v":20230,"vw":14.082829},{"c":14.255,"h":14.255,"l":14.02,"n":181,"o":14.07,"t":"2026-10-20T13:35:00Z","v":13373,"vw":14.170162},{"c":14.275,"h":14.33,"l":14.21,"n":192,"o":14.21,"t":"2026-10-20T13:40:00Z","v":13064,"vw":14.284327},{"c":14.47,"h":14.47,"l":14.27,"n":648,"o":14.28,"t":"2026-10-20T13:45:00Z","v":64106,"vw":14.394743},{"c":14.48,"h":14.525,"l":14.41,"n":366,"o":14.465,"t":"2026-10-20T13:50:00Z","v":64292,"vw":14.45112},{"c":14.4201,"h":14.48,"l":14.345,"n":778,"o":14.48,"t":"2026-10-20T13:55:00Z","v":122563,"vw":14.394452},{"c":14.36,"h":14.44,"l":14.36,"n":183,"o":14.44,"t":"2026-10-20T14:00:00Z","v":15176,"vw":14.416188},{"c":14.36,"h":14.38,"l":14.3,"n":414,"o":14.37,"t":"2026-10-20T14:05:00Z","v":29979,"vw":14.348457},{"c":14.271,"h":14.39,"l":14.27,"n":670,"o":14.375,"t":"2026-10-20T14:10:00Z","v":51019,"vw":14.324054},{"c":14.16,"h":14.271,"l":14.15,"n":278,"o":14.271,"t":"2026-10-20T14:15:00Z","v":19699,"vw":14.202172},{"c":14.22,"h":14.24,"l":14.16,"n":338,"o":14.16,"t":"2026-10-20T14:20:00Z","v":27586,"vw":14.195019},{"c":14.28,"h":14.3,"l":14.2,"n":297,"o":14.215,"t":"2026-10-20T14:25:00Z","v":95901,"vw":14.21838},{"c":14.31,"h":14.311,"l":14.24,"n":242,"o":14.275,"t":"2026-10-20T14:30:00Z","v":15632,"vw":14.278083},{"c":14.26,"h":14.305,"l":14.25,"n":135,"o":14.305,"t":"2026-10-20T14:35:00Z","v":11505,"vw":14.292511},{"c":14.3,"h":14.335,"l":14.26,"n":607,"o":14.26,"t":"2026-10-20T14:40:00Z","v":85939,"vw":14.305205},{"c":14.285,"h":14.315,"l":14.285,"n":481,"o":14.301,"t":"2026-10-20T14:45:00Z","v":21453,"vw":14.302013},{"c":14.31,"h":14.311,"l":14.27,"n":515,"o":14.29,"t":"2026-10-20T14:50:00Z","v":33254,"vw":14.300578},{"c":14.325,"h":14.326,"l":14.28,"n":410,"o":14.31,"t":"2026-10-20T14:55:00Z","v":32722,"vw":14.298916},{"c":14.375,"h":14.39,"l":14.3,"n":621,"o":14.32,"t":"2026-10-20T15:00:00Z","v":61115,"vw":14.334581},{"c":14.355,"h":14.385,"l":14.32,"n":303,"o":14.375,"t":"2026-10-20T15:05:00Z","v":21284,"vw":14.357527},{"c":14.33,"h":14.35,"l":14.31,"n":430,"o":14.35,"t":"2026-10-20T15:10:00Z","v":22232,"vw":14.324709},{"c":14.32,"h":14.35,"l":14.31,"n":298,"o":14.335,"t":"2026-10-20T15:15:00Z","v":11039,"vw":14.331155},{"c":14.29,"h":14.3166,"l":14.27,"n":233,"o":14.3165,"t":"2026-10-20T15:20:00Z","v":7186,"vw":14.297526},{"c":14.3,"h":14.315,"l":14.27,"n":328,"o":14.29,"t":"2026-10-20T15:25:00Z","v":18898,"vw":14.289112},{"c":14.28,"h":14.29,"l":14.26,"n":262,"o":14.29,"t":"2026-10-20T15:30:00Z","v":13879,"vw":14.276133},{"c":14.315,"h":14.315,"l":14.275,"n":255,"o":14.285,"t":"2026-10-20T15:35:00Z","v":13525,"vw":14.29211},{"c":14.32,"h":14.345,"l":14.32,"n":169,"o":14.325,"t":"2026-10-20T15:40:00Z","v":8013,"vw":14.331396},{"c":14.325,"h":14.34,"l":14.31,"n":285,"o":14.32,"t":"2026-10-20T15:45:00Z","v":17551,"vw":14.322174},{"c":14.34,"h":14.34,"l":14.32,"n":188,"o":14.33,"t":"2026-10-20T15:50:00Z","v":10424,"vw":14.334051},{"c":14.34,"h":14.3477,"l":14.33,"n":213,"o":14.3477,"t":"2026-10-20T15:55:00Z","v":5854,"vw":14.337668},{"c":14.3,"h":14.34,"l":14.295,"n":261,"o":14.33,"t":"2026-10-20T16:00:00Z","v":17379,"vw":14.324037},{"c":14.27,"h":14.32,"l":14.27,"n":294,"o":14.29,"t":"2026-10-20T16:05:00Z","v":18422,"vw":14.304391},{"c":14.3,"h":14.3,"l":14.28,"n":249,"o":14.28,"t":"2026-10-20T16:10:00Z","v":13233,"vw":14.287134},{"c":14.29,"h":14.31,"l":14.29,"n":203,"o":14.3,"t":"2026-10-20T16:15:00Z","v":12220,"vw":14.299373},{"c":14.2831,"h":14.305,"l":14.28,"n":251,"o":14.29,"t":"2026-10-20T16:20:00Z","v":15228,"vw":14.295499},{"c":14.32,"h":14.32,"l":14.28,"n":253,"o":14.29,"t":"2026-10-20T16:25:00Z","v":15211,"vw":14.299063},{"c":14.31,"h":14.32,"l":14.295,"n":273,"o":14.32,"t":"2026-10-20T16:30:00Z","v":24344,"vw":14.303713},{"c":14.315,"h":14.32,"l":14.305,"n":237,"o":14.305,"t":"2026-10-20T16:35:00Z","v":9627,"vw":14.311543},{"c":14.295,"h":14.315,"l":14.29,"n":332,"o":14.315,"t":"2026-10-20T16:40:00Z","v":15216,"vw":14.301572},{"c":14.31,"h":14.315,"l":14.295,"n":205,"o":14.3,"t":"2026-10-20T16:45:00Z","v":12080,"vw":14.304728},{"c":14.27,"h":14.31,"l":14.27,"n":211,"o":14.31,"t":"2026-10-20T16:50:00Z","v":10019,"vw":14.287231},{"c":14.3,"h":14.31,"l":14.275,"n":372,"o":14.28,"t":"2026-10-20T16:55:00Z","v":27194,"vw":14.29672},{"c":14.325,"h":14.335,"l":14.2942,"n":230,"o":14.3,"t":"2026-10-20T17:00:00Z","v":13409,"vw":14.317894},{"c":14.3,"h":14.325,"l":14.3,"n":180,"o":14.325,"t":"2026-10-20T17:05:00Z","v":7749,"vw":14.317244},{"c":14.3,"h":14.32,"l":14.3,"n":207,"o":14.3,"t":"2026-10-20T17:10:00Z","v":15673,"vw":14.310458},{"c":14.305,"h":14.31,"l":14.3,"n":248,"o":14.31,"t":"2026-10-20T17:15:00Z","v":18954,"vw":14.306507},{"c":14.3,"h":14.325,"l":14.3,"n":256,"o":14.305,"t":"2026-10-20T17:20:00Z","v":16326,"vw":14.31252},{"c":14.355,"h":14.365,"l":14.295,"n":815,"o":14.3,"t":"2026-10-20T17:25:00Z","v":111738,"vw":14.334601},{"c":14.395,"h":14.395,"l":14.35,"n":707,"o":14.355,"t":"2026-10-20T17:30:00Z","v":47339,"vw":14.372901},{"c":14.425,"h":14.425,"l":14.39,"n":289,"o":14.395,"t":"2026-10-20T17:35:00Z","v":17976,"vw":14.40365},{"c":14.435,"h":14.44,"l":14.42,"n":188,"o":14.425,"t":"2026-10-20T17:40:00Z","v":33061,"vw":14.427444},{"c":14.39,"h":14.435,"l":14.39,"n":453,"o":14.435,"t":"2026-10-20T17:45:00Z","v":32270,"vw":14.41416},{"c":14.4,"h":14.4,"l":14.385,"n":196,"o":14.395,"t":"2026-10-20T17:50:00Z","v":19171,"vw":14.396641},{"c":14.395,"h":14.405,"l":14.39,"n":167,"o":14.405,"t":"2026-10-20T17:55:00Z","v":5410,"vw":14.397803},{"c":14.385,"h":14.4,"l":14.375,"n":252,"o":14.39,"t":"2026-10-20T18:00:00Z","v":14505,"vw":14.388499},{"c":14.395,"h":14.41,"l":14.385,"n":170,"o":14.385,"t":"2026-10-20T18:05:00Z","v":6444,"vw":14.397341},{"c":14.435,"h":14.435,"l":14.395,"n":187,"o":14.4,"t":"2026-10-20T18:10:00Z","v":19331,"vw":14.41505},{"c":14.445,"h":14.445,"l":14.435,"n":159,"o":14.435,"t":"2026-10-20T18:15:00Z","v":7327,"vw":14.439524},{"c":14.445,"h":14.45,"l":14.435,"n":242,"o":14.44,"t":"2026-10-20T18:20:00Z","v":9806,"vw":14.441389},{"c":14.42,"h":14.45,"l":14.42,"n":328,"o":14.445,"t":"2026-10-20T18:25:00Z","v":26865,"vw":14.439922},{"c":14.41,"h":14.425,"l":14.39,"n":224,"o":14.425,"t":"2026-10-20T18:30:00Z","v":18294,"vw":14.404689},{"c":14.395,"h":14.405,"l":14.39,"n":127,"o":14.4,"t":"2026-10-20T18:35:00Z","v":7325,"vw":14.399183},{"c":14.395,"h":14.41,"l":14.38,"n":197,"o":14.395,"t":"2026-10-20T18:40:00Z","v":12330,"vw":14.395809},{"c":14.435,"h":14.435,"l":14.4,"n":192,"o":14.4,"t":"2026-10-20T18:45:00Z","v":18647,"vw":14.416662},{"c":14.395,"h":14.435,"l":14.38,"n":345,"o":14.43,"t":"2026-10-20T18:50:00Z","v":25713,"vw":14.407622},{"c":14.395,"h":14.405,"l":14.38,"n":293,"o":14.395,"t":"2026-10-20T18:55:00Z","v":19612,"vw":14.390579},{"c":14.425,"h":14.435,"l":14.39,"n":291,"o":14.395,"t":"2026-10-20T19:00:00Z","v":20614,"vw":14.41481},{"c":14.38,"h":14.44,"l":14.38,"n":323,"o":14.425,"t":"2026-10-20T19:05:00Z","v":27935,"vw":14.425338},{"c":14.36,"h":14.39,"l":14.355,"n":246,"o":14.38,"t":"2026-10-20T19:10:00Z","v":17111,"vw":14.375256},{"c":14.395,"h":14.405,"l":14.355,"n":273,"o":14.36,"t":"2026-10-20T19:15:00Z","v":20541,"vw":14.376321},{"c":14.36,"h":14.395,"l":14.36,"n":308,"o":14.39,"t":"2026-10-20T19:20:00Z","v":23949,"vw":14.37725},{"c":14.37,"h":14.37,"l":14.35,"n":319,"o":14.36,"t":"2026-10-20T19:25:00Z","v":22330,"vw":14.359986},{"c":14.39,"h":14.4,"l":14.355,"n":405,"o":14.38,"t":"2026-10-20T19:30:00Z","v":28019,"vw":14.370262},{"c":14.42,"h":14.44,"l":14.38,"n":564,"o":14.38,"t":"2026-10-20T19:35:00Z","v":88127,"vw":14.414594},{"c":14.45,"h":14.475,"l":14.42,"n":618,"o":14.43,"t":"2026-10-20T19:40:00Z","v":66924,"vw":14.455897},{"c":14.53,"h":14.55,"l":14.42,"n":3516,"o":14.45,"t":"2026-10-20T19:45:00Z","v":477281,"vw":14.494556},{"c":14.65,"h":14.67,"l":14.53,"n":4243,"o":14.55,"t":"2026-10-20T19:50:00Z","v":376920,"vw":14.601754},{"c":14.655,"h":14.7,"l":14.61,"n":4473,"o":14.66,"t":"2026-10-20T19:55:00Z","v":458884,"vw":14.655552},{"c":14.66,"h":14.66,"l":14.63,"n":31,"o":14.66,"t":"2026-10-20T20:00:00Z","v":372324,"vw":14.659991},{"c":14.62,"h":14.62,"l":14.62,"n":2,"o":14.62,"t":"2026-10-20T20:05:00Z","v":999,"vw":14.62},{"c":14.76,"h":14.78,"l":14.76,"n":2,"o":14.78,"t":"2026-10-20T20:50:00Z","v":500,"vw":14.768},{"c":14.6,"h":14.6,"l":14.6,"n":3,"o":14.6,"t":"2026-10-20T23:15:00Z","v":203,"vw":14.6},{"c":14.65,"h":14.7,"l":14.65,"n":53,"o":14.7,"t":"2026-10-21T11:00:00Z","v":5787,"vw":14.692344},{"c":14.65,"h":14.65,"l":14.6,"n":16,"o":14.6,"t":"2026-10-21T11:05:00Z","v":1467,"vw":14.604412},{"c":14.71,"h":14.72,"l":14.59,"n":51,"o":14.59,"t":"2026-10-21T12:00:00Z","v":7860,"vw":14.631738},{"c":14.69,"h":14.69,"l":14.69,"n":13,"o":14.69,"t":"2026-10-21T12:40:00Z","v":228,"vw":14.69},{"c":14.7,"h":14.7,"l":14.7,"n":2,"o":14.7,"t":"2026-10-21T13:00:00Z","v":300,"vw":14.7},{"c":14.66,"h":14.66,"l":14.61,"n":12,"o":14.61,"t":"2026-10-21T13:15:00Z","v":708,"vw":14.617143},{"c":14.88,"h":14.88,"l":14.6,"n":201,"o":14.72,"t":"2026-10-21T13:30:00Z","v":20086,"vw":14.713155},{"c":14.945,"h":14.98,"l":14.75,"n":472,"o":14.88,"t":"2026-10-21T13:35:00Z","v":62852,"vw":14.804654},{"c":14.85,"h":14.97,"l":14.8,"n":573,"o":14.97,"t":"2026-10-21T13:40:00Z","v":65527,"vw":14.893843},{"c":14.935,"h":14.95,"l":14.83,"n":406,"o":14.86,"t":"2026-10-21T13:45:00Z","v":54439,"vw":14.866183},{"c":14.9,"h":14.99,"l":14.9,"n":717,"o":14.935,"t":"2026-10-21T13:50:00Z","v":70709,"vw":14.947401},{"c":14.885,"h":14.96,"l":14.85,"n":269,"o":14.87,"t":"2026-10-21T13:55:00Z","v":22801,"vw":14.922997},{"c":14.98,"h":15.055,"l":14.88,"n":379,"o":14.885,"t":"2026-10-21T14:00:00Z","v":37642,"vw":14.978365},{"c":14.95,"h":14.96,"l":14.91,"n":333,"o":14.96,"t":"2026-10-21T14:05:00Z","v":41761,"vw":14.942796},{"c":15.03,"h":15.04,"l":14.95,"n":947,"o":14.95,"t":"2026-10-21T14:10:00Z","v":93114,"vw":15.003099},{"c":15.045,"h":15.09,"l":15,"n":961,"o":15.03,"t":"2026-10-21T14:15:00Z","v":74761,"vw":15.025781},{"c":15.07,"h":15.07,"l":15.04,"n":857,"o":15.05,"t":"2026-10-21T14:20:00Z","v":45840,"vw":15.050891},{"c":15.02,"h":15.075,"l":15.01,"n":395,"o":15.06,"t":"2026-10-21T14:25:00Z","v":23087,"vw":15.052825},{"c":15.095,"h":15.095,"l":15.0128,"n":946,"o":15.02,"t":"2026-10-21T14:30:00Z","v":75363,"vw":15.044076},{"c":15.06,"h":15.095,"l":15.05,"n":232,"o":15.095,"t":"2026-10-21T14:35:00Z","v":10531,"vw":15.07197},{"c":15.04,"h":15.12,"l":15,"n":583,"o":15.06,"t":"2026-10-21T14:40:00Z","v":51070,"vw":15.057725},{"c":15.1,"h":15.14,"l":15.01,"n":814,"o":15.04,"t":"2026-10-21T14:45:00Z","v":133620,"vw":15.048094},{"c":15.155,"h":15.165,"l":15.06,"n":701,"o":15.1,"t":"2026-10-21T14:50:00Z","v":104176,"vw":15.121698},{"c":15.085,"h":15.1699,"l":15.07,"n":658,"o":15.15,"t":"2026-10-21T14:55:00Z","v":65661,"vw":15.114398},{"c":15.06,"h":15.11,"l":15.06,"n":380,"o":15.085,"t":"2026-10-21T15:00:00Z","v":34569,"vw":15.077627},{"c":15.065,"h":15.065,"l":15.04,"n":403,"o":15.055,"t":"2026-10-21T15:05:00Z","v":70774,"vw":15.056857},{"c":15.07,"h":15.085,"l":15.05,"n":741,"o":15.065,"t":"2026-10-21T15:10:00Z","v":77004,"vw":15.070347},{"c":14.995,"h":15.08,"l":14.99,"n":509,"o":15.06,"t":"2026-10-21T15:15:00Z","v":154039,"vw":15.045799},{"c":14.99,"h":15.02,"l":14.99,"n":244,"o":15.02,"t":"2026-10-21T15:20:00Z","v":12139,"vw":15.004645},{"c":14.985,"h":14.995,"l":14.98,"n":327,"o":14.985,"t":"2026-10-21T15:25:00Z","v":11948,"vw":14.989793},{"c":14.99,"h":15.015,"l":14.95,"n":385,"o":14.985,"t":"2026-10-21T15:30:00Z","v":70617,"vw":14.961754},{"c":14.985,"h":14.985,"l":14.9613,"n":177,"o":14.985,"t":"2026-10-21T15:35:00Z","v":10510,"vw":14.973855},{"c":14.98,"h":14.985,"l":14.955,"n":283,"o":14.985,"t":"2026-10-21T15:40:00Z","v":14212,"vw":14.970442},{"c":14.99,"h":15,"l":14.99,"n":112,"o":14.99,"t":"2026-10-21T15:45:00Z","v":7396,"vw":14.990696},{"c":14.975,"h":14.99,"l":14.975,"n":160,"o":14.99,"t":"2026-10-21T15:50:00Z","v":4192,"vw":14.98119},{"c":14.98,"h":14.98,"l":14.95,"n":269,"o":14.975,"t":"2026-10-21T15:55:00Z","v":15881,"vw":14.964125},{"c":14.955,"h":14.98,"l":14.955,"n":195,"o":14.98,"t":"2026-10-21T16:00:00Z","v":9000,"vw":14.966512},{"c":14.955,"h":14.975,"l":14.95,"n":264,"o":14.96,"t":"2026-10-21T16:05:00Z","v":10725,"vw":14.962061},{"c":14.945,"h":14.955,"l":14.945,"n":294,"o":14.95,"t":"2026-10-21T16:10:00Z","v":12294,"vw":14.950018},{"c":14.945,"h":14.945,"l":14.94,"n":101,"o":14.945,"t":"2026-10-21T16:15:00Z","v":3460,"vw":14.943553},{"c":14.96,"h":14.98,"l":14.95,"n":263,"o":14.95,"t":"2026-10-21T16:20:00Z","v":13161,"vw":14.966325},{"c":14.965,"h":14.97,"l":14.96,"n":116,"o":14.965,"t":"2026-10-21T16:25:00Z","v":2886,"vw":14.966104},{"c":14.95,"h":14.975,"l":14.94,"n":348,"o":14.97,"t":"2026-10-21T16:30:00Z","v":17573,"vw":14.962134},{"c":14.99,"h":15,"l":14.935,"n":448,"o":14.95,"t":"2026-10-21T16:35:00Z","v":27851,"vw":14.965145},{"c":14.975,"h":15,"l":14.97,"n":221,"o":14.99,"t":"2026-10-21T16:40:00Z","v":11420,"vw":14.987498},{"c":14.99,"h":14.99,"l":14.965,"n":216,"o":14.975,"t":"2026-10-21T16:45:00Z","v":12725,"vw":14.974763},{"c":14.99,"h":15.005,"l":14.97,"n":267,"o":14.99,"t":"2026-10-21T16:50:00Z","v":22097,"vw":14.996097},{"c":14.99,"h":14.995,"l":14.98,"n":159,"o":14.99,"t":"2026-10-21T16:55:00Z","v":6454,"vw":14.988649},{"c":14.97,"h":14.99,"l":14.965,"n":129,"o":14.99,"t":"2026-10-21T17:00:00Z","v":4814,"vw":14.976523},{"c":14.96,"h":14.99,"l":14.96,"n":113,"o":14.9679,"t":"2026-10-21T17:05:00Z","v":5094,"vw":14.972677},{"c":14.94,"h":14.95,"l":14.94,"n":131,"o":14.95,"t":"2026-10-21T17:10:00Z","v":4553,"vw":14.943084},{"c":14.93,"h":14.94,"l":14.92,"n":161,"o":14.93,"t":"2026-10-21T17:15:00Z","v":7584,"vw":14.927262},{"c":14.99,"h":14.995,"l":14.94,"n":156,"o":14.94,"t":"2026-10-21T17:20:00Z","v":13125,"vw":14.966335},{"c":14.995,"h":14.995,"l":14.98,"n":159,"o":14.995,"t":"2026-10-21T17:25:00Z","v":9510,"vw":14.991023},{"c":15.005,"h":15.01,"l":14.98,"n":524,"o":14.995,"t":"2026-10-21T17:30:00Z","v":60197,"vw":14.999089},{"c":14.97,"h":15.015,"l":14.97,"n":658,"o":15.01,"t":"2026-10-21T17:35:00Z","v":102173,"vw":14.995958},{"c":14.995,"h":15.01,"l":14.96,"n":537,"o":14.975,"t":"2026-10-21T17:40:00Z","v":32489,"vw":14.975296},{"c":14.96,"h":14.99,"l":14.95,"n":190,"o":14.99,"t":"2026-10-21T17:45:00Z","v":10111,"vw":14.969405},{"c":14.97,"h":14.975,"l":14.95,"n":147,"o":14.97,"t":"2026-10-21T17:50:00Z","v":5514,"vw":14.967167},{"c":14.97,"h":14.97,"l":14.95,"n":119,"o":14.97,"t":"2026-10-21T17:55:00Z","v":7928,"vw":14.965115},{"c":14.965,"h":14.97,"l":14.94,"n":225,"o":14.97,"t":"2026-10-21T18:00:00Z","v":14121,"vw":14.956767},{"c":15,"h":15,"l":14.97,"n":153,"o":14.97,"t":"2026-10-21T18:05:00Z","v":10754,"vw":14.979201},{"c":15,"h":15.025,"l":14.995,"n":154,"o":15.005,"t":"2026-10-21T18:10:00Z","v":9916,"vw":15.007049},{"c":15.01,"h":15.05,"l":14.995,"n":862,"o":15,"t":"2026-10-21T18:15:00Z","v":85154,"vw":15.013249},{"c":15.01,"h":15.04,"l":15,"n":776,"o":15,"t":"2026-10-21T18:20:00Z","v":79173,"vw":15.015582},{"c":15.1,"h":15.1,"l":15,"n":331,"o":15.015,"t":"2026-10-21T18:25:00Z","v":25612,"vw":15.025861},{"c":15.06,"h":15.1,"l":15.035,"n":461,"o":15.1,"t":"2026-10-21T18:30:00Z","v":59096,"vw":15.072449},{"c":15.005,"h":15.065,"l":14.985,"n":310,"o":15.065,"t":"2026-10-21T18:35:00Z","v":59633,"vw":15.017111},{"c":15,"h":15.01,"l":15,"n":81,"o":15.01,"t":"2026-10-21T18:40:00Z","v":5268,"vw":15.002784},{"c":14.94,"h":15,"l":14.94,"n":315,"o":15,"t":"2026-10-21T18:45:00Z","v":19107,"vw":14.968631},{"c":14.96,"h":14.96,"l":14.92,"n":196,"o":14.93,"t":"2026-10-21T18:50:00Z","v":8321,"vw":14.937251},{"c":14.93,"h":14.95,"l":14.915,"n":237,"o":14.95,"t":"2026-10-21T18:55:00Z","v":12089,"vw":14.934512},{"c":14.91,"h":14.93,"l":14.9,"n":294,"o":14.93,"t":"2026-10-21T19:00:00Z","v":12576,"vw":14.918124},{"c":14.9,"h":14.919,"l":14.89,"n":202,"o":14.91,"t":"2026-10-21T19:05:00Z","v":11628,"vw":14.905004},{"c":14.87,"h":14.89,"l":14.87,"n":182,"o":14.89,"t":"2026-10-21T19:10:00Z","v":12723,"vw":14.877222},{"c":14.92,"h":14.935,"l":14.88,"n":141,"o":14.88,"t":"2026-10-21T19:15:00Z","v":7963,"vw":14.909178},{"c":14.97,"h":14.99,"l":14.925,"n":785,"o":14.93,"t":"2026-10-21T19:20:00Z","v":68029,"vw":14.957412},{"c":14.97,"h":15.005,"l":14.95,"n":595,"o":14.97,"t":"2026-10-21T19:25:00Z","v":59318,"vw":14.984795},{"c":15.01,"h":15.02,"l":14.98,"n":394,"o":14.98,"t":"2026-10-21T19:30:00Z","v":31031,"vw":15.004256},{"c":15.045,"h":15.05,"l":14.985,"n":484,"o":15,"t":"2026-10-21T19:35:00Z","v":36509,"vw":15.001571},{"c":15.015,"h":15.04,"l":15,"n":1151,"o":15.04,"t":"2026-10-21T19:40:00Z","v":134325,"vw":15.018152},{"c":14.995,"h":15.085,"l":14.995,"n":1892,"o":15.015,"t":"2026-10-21T19:45:00Z","v":162909,"vw":15.015596},{"c":15,"h":15.01,"l":14.99,"n":1675,"o":14.99,"t":"2026-10-21T19:50:00Z","v":141041,"vw":14.999956},{"c":15.1,"h":15.11,"l":14.995,"n":2283,"o":14.995,"t":"2026-10-21T19:55:00Z","v":247698,"vw":15.079073},{"c":15.1,"h":15.1,"l":15.1,"n":28,"o":15.1,"t":"2026-10-21T20:00:00Z","v":334460,"vw":15.1},{"c":15.05,"h":15.05,"l":15.05,"n":8,"o":15.05,"t":"2026-10-22T11:15:00Z","v":258,"vw":15.05},{"c":14.89,"h":14.89,"l":14.85,"n":8,"o":14.85,"t":"2026-10-22T12:10:00Z","v":404,"vw":14.87},{"c":14.9,"h":14.9,"l":14.9,"n":4,"o":14.9,"t":"2026-10-22T12:15:00Z","v":202,"vw":14.9},{"c":15.09,"h":15.1,"l":15.09,"n":9,"o":15.09,"t":"2026-10-22T12:40:00Z","v":1902,"vw":15.090585},{"c":15.43,"h":15.49,"l":15.075,"n":323,"o":15.08,"t":"2026-10-22T13:30:00Z","v":110806,"vw":15.23937},{"c":15.405,"h":15.405,"l":15.32,"n":93,"o":15.37,"t":"2026-10-22T13:35:00Z","v":20009,"vw":15.385238},{"c":15.4,"h":15.48,"l":15.375,"n":216,"o":15.42,"t":"2026-10-22T13:40:00Z","v":54224,"vw":15.419127},{"c":15.36,"h":15.455,"l":15.36,"n":292,"o":15.4,"t":"2026-10-22T13:45:00Z","v":67093,"vw":15.408819},{"c":15.29,"h":15.39,"l":15.27,"n":335,"o":15.365,"t":"2026-10-22T13:50:00Z","v":39843,"vw":15.31939},{"c":15.28,"h":15.3,"l":15.2,"n":289,"o":15.285,"t":"2026-10-22T13:55:00Z","v":23321,"vw":15.26692},{"c":15.301,"h":15.34,"l":15.245,"n":320,"o":15.28,"t":"2026-10-22T14:00:00Z","v":31141,"vw":15.27664},{"c":15.4,"h":15.4,"l":15.32,"n":183,"o":15.35,"t":"2026-10-22T14:05:00Z","v":19640,"vw":15.351376},{"c":15.5,"h":15.5,"l":15.385,"n":238,"o":15.4,"t":"2026-10-22T14:10:00Z","v":22116,"vw":15.440599},{"c":15.55,"h":15.55,"l":15.49,"n":312,"o":15.5199,"t":"2026-10-22T14:15:00Z","v":55260,"vw":15.504224},{"c":15.6,"h":15.61,"l":15.53,"n":215,"o":15.55,"t":"2026-10-22T14:20:00Z","v":61624,"vw":15.537297},{"c":15.6,"h":15.64,"l":15.58,"n":376,"o":15.64,"t":"2026-10-22T14:25:00Z","v":108076,"vw":15.601747},{"c":15.61,"h":15.66,"l":15.5947,"n":301,"o":15.5947,"t":"2026-10-22T14:30:00Z","v":59390,"vw":15.623122},{"c":15.59,"h":15.645,"l":15.55,"n":390,"o":15.63,"t":"2026-10-22T14:35:00Z","v":61227,"vw":15.607509},{"c":15.65,"h":15.655,"l":15.6,"n":432,"o":15.6,"t":"2026-10-22T14:40:00Z","v":40452,"vw":15.621931},{"c":15.68,"h":15.695,"l":15.64,"n":276,"o":15.65,"t":"2026-10-22T14:45:00Z","v":31320,"vw":15.667263},{"c":15.75,"h":15.75,"l":15.67,"n":277,"o":15.67,"t":"2026-10-22T14:50:00Z","v":23485,"vw":15.710486},{"c":15.805,"h":15.81,"l":15.72,"n":711,"o":15.75,"t":"2026-10-22T14:55:00Z","v":107651,"vw":15.731927},{"c":15.73,"h":15.82,"l":15.7,"n":574,"o":15.82,"t":"2026-10-22T15:00:00Z","v":48200,"vw":15.722784},{"c":15.66,"h":15.73,"l":15.66,"n":364,"o":15.715,"t":"2026-10-22T15:05:00Z","v":29612,"vw":15.682418},{"c":15.63,"h":15.688,"l":15.62,"n":576,"o":15.67,"t":"2026-10-22T15:10:00Z","v":60473,"vw":15.649829},{"c":15.66,"h":15.68,"l":15.635,"n":466,"o":15.635,"t":"2026-10-22T15:15:00Z","v":49187,"vw":15.657665},{"c":15.71,"h":15.715,"l":15.655,"n":230,"o":15.655,"t":"2026-10-22T15:20:00Z","v":13783,"vw":15.677916},{"c":15.72,"h":15.73,"l":15.69,"n":675,"o":15.715,"t":"2026-10-22T15:25:00Z","v":92789,"vw":15.707211},{"c":15.75,"h":15.77,"l":15.71,"n":594,"o":15.725,"t":"2026-10-22T15:30:00Z","v":107264,"vw":15.732231},{"c":15.69,"h":15.79,"l":15.685,"n":499,"o":15.77,"t":"2026-10-22T15:35:00Z","v":38023,"vw":15.722104},{"c":15.7,"h":15.715,"l":15.68,"n":315,"o":15.685,"t":"2026-10-22T15:40:00Z","v":11515,"vw":15.699059},{"c":15.725,"h":15.73,"l":15.7,"n":219,"o":15.7,"t":"2026-10-22T15:45:00Z","v":25824,"vw":15.726276},{"c":15.75,"h":15.78,"l":15.72,"n":524,"o":15.725,"t":"2026-10-22T15:50:00Z","v":72588,"vw":15.73167},{"c":15.725,"h":15.77,"l":15.715,"n":294,"o":15.75,"t":"2026-10-22T15:55:00Z","v":12837,"vw":15.748053},{"c":15.705,"h":15.75,"l":15.7,"n":311,"o":15.73,"t":"2026-10-22T16:00:00Z","v":45804,"vw":15.742444},{"c":15.725,"h":15.73,"l":15.68,"n":221,"o":15.715,"t":"2026-10-22T16:05:00Z","v":13089,"vw":15.701886},{"c":15.72,"h":15.73,"l":15.695,"n":295,"o":15.72,"t":"2026-10-22T16:10:00Z","v":12311,"vw":15.713567},{"c":15.68,"h":15.725,"l":15.68,"n":348,"o":15.72,"t":"2026-10-22T16:15:00Z","v":18105,"vw":15.704747},{"c":15.635,"h":15.68,"l":15.635,"n":268,"o":15.67,"t":"2026-10-22T16:20:00Z","v":13096,"vw":15.659025},{"c":15.632,"h":15.66,"l":15.625,"n":403,"o":15.635,"t":"2026-10-22T16:25:00Z","v":29513,"vw":15.638757},{"c":15.6,"h":15.64,"l":15.6,"n":438,"o":15.63,"t":"2026-10-22T16:30:00Z","v":21458,"vw":15.62057},{"c":15.6,"h":15.61,"l":15.59,"n":154,"o":15.595,"t":"2026-10-22T16:35:00Z","v":8774,"vw":15.600866}],"history":[{"c":38.21,"h":38.8099,"l":36.41,"n":17674,"o":36.41,"t":"2024-10-21T04:00:00Z","v":1765104,"vw":38.130682},{"c":38.05,"h":38.45,"l":37.15,"n":9556,"o":37.76,"t":"2024-10-22T04:00:00Z","v":546244,"vw":37.954731},{"c":38.18,"h":38.28,"l":37.74,"n":9423,"o":37.9,"t":"2024-10-23T04:00:00Z","v":485410,"vw":38.004403},{"c":38.05,"h":39.4799,"l":37.52,"n":11089,"o":38.44,"t":"2024-10-24T04:00:00Z","v":985452,"vw":38.481191},{"c":38.26,"h":38.47,"l":37.88,"n":7062,"o":38.16,"t":"2024-10-25T04:00:00Z","v":306955,"vw":38.208801},{"c":38.77,"h":38.82,"l":38.09,"n":7839,"o":38.63,"t":"2024-10-28T04:00:00Z","v":328887,"vw":38.692921},{"c":38.64,"h":38.93,"l":38.28,"n":7920,"o":38.93,"t":"2024-10-29T04:00:00Z","v":341968,"vw":38.626284},{"c":38.18,"h":39.2093,"l":38.04,"n":7581,"o":39.085,"t":"2024-10-30T04:00:00Z","v":446244,"vw":38.601275},{"c":36.61,"h":41.36,"l":36.52,"n":19886,"o":40,"t":"2024-10-31T04:00:00Z","v":1250284,"vw":37.786978},{"c":37.6,"h":38.18,"l":36.71,"n":12439,"o":37.02,"t":"2024-11-01T04:00:00Z","v":851072,"vw":37.670418},{"c":36.53,"h":37.1,"l":34.06,"n":12122,"o":37.04,"t":"2024-11-04T05:00:00Z","v":922522,"vw":36.28077},{"c":37.37,"h":37.74,"l":36.21,"n":10940,"o":36.62,"t":"2024-11-05T05:00:00Z","v":475638,"vw":37.144013},{"c":39.86,"h":40.94,"l":38.65,"n":17950,"o":39.21,"t":"2024-11-06T05:00:00Z","v":1254256,"vw":40.130232},{"c":37.76,"h":38.11,"l":37.24,"n":41766,"o":37.75,"t":"2024-11-07T05:00:00Z","v":4266780,"vw":37.800818},{"c":37.87,"h":38.2,"l":37.41,"n":22451,"o":37.61,"t":"2024-11-08T05:00:00Z","v":2072507,"vw":37.895617},{"c":37.64,"h":38.15,"l":37.54,"n":16922,"o":38.04,"t":"2024-11-11T05:00:00Z","v":1815511,"vw":37.751621},{"c":37.6,"h":38.39,"l":37.5,"n":17897,"o":37.59,"t":"2024-11-12T05:00:00Z","v":1216347,"vw":37.759111},{"c":37.79,"h":38.4899,"l":36.73,"n":15142,"o":37.41,"t":"2024-11-13T05:00:00Z","v":1062203,"vw":37.823624},{"c":36.9,"h":37.85,"l":36.65,"n":10537,"o":37.64,"t":"2024-11-14T05:00:00Z","v":583474,"vw":37.129181},{"c":35.93,"h":37.01,"l":35.57,"n":11476,"o":37.01,"t":"2024-11-15T05:00:00Z","v":671269,"vw":36.024326},{"c":36.49,"h":37,"l":35.75,"n":12341,"o":36.27,"t":"2024-11-18T05:00:00Z","v":810751,"vw":36.34209},{"c":37.81,"h":37.83,"l":35.9116,"n":12530,"o":35.98,"t":"2024-11-19T05:00:00Z","v":702280,"vw":37.320134},{"c":37.75,"h":38.25,"l":37.33,"n":12944,"o":37.97,"t":"2024-11-20T05:00:00Z","v":800206,"vw":37.757097},{"c":38.74,"h":39.3,"l":37.51,"n":16240,"o":37.99,"t":"2024-11-21T05:00:00Z","v":1096152,"vw":38.633656},{"c":40.69,"h":41.064,"l":38.83,"n":17142,"o":39.12,"t":"2024-11-22T05:00:00Z","v":1226685,"vw":40.460359},{"c":42.22,"h":42.29,"l":39.93,"n":18371,"o":41.26,"t":"2024-11-25T05:00:00Z","v":1814911,"vw":41.737436},{"c":39.69,"h":41.765,"l":39.15,"n":25432,"o":41.5,"t":"2024-11-26T05:00:00Z","v":1969452,"vw":39.856515},{"c":39.28,"h":40.0369,"l":38.62,"n":12809,"o":39.69,"t":"2024-11-27T05:00:00Z","v":786148,"vw":39.264937},{"c":39.47,"h":39.6435,"l":38.91,"n":6944,"o":39.37,"t":"2024-11-29T05:00:00Z","v":330679,"vw":39.352705},{"c":38.06,"h":39.61,"l":37.38,"n":17864,"o":39.5,"t":"2024-12-02T05:00:00Z","v":1156959,"vw":38.309103},{"c":38.42,"h":38.68,"l":36.88,"n":15767,"o":37.63,"t":"2024-12-03T05:00:00Z","v":867592,"vw":38.342541},{"c":39.65,"h":40.61,"l":38.39,"n":17698,"o":38.55,"t":"2024-12-04T05:00:00Z","v":1777988,"vw":39.66538},{"c":39.39,"h":39.575,"l":38.53,"n":13470,"o":39.5,"t":"2024-12-05T05:00:00Z","v":742402,"vw":39.298582},{"c":40.4,"h":40.57,"l":39.72,"n":13835,"o":39.72,"t":"2024-12-06T05:00:00Z","v":1269948,"vw":40.369783},{"c":38.16,"h":40.99,"l":38.01,"n":16064,"o":40.38,"t":"2024-12-09T05:00:00Z","v":1026013,"vw":38.721945},{"c":37.88,"h":38.94,"l":37.42,"n":12612,"o":38.5,"t":"2024-12-10T05:00:00Z","v":730332,"vw":38.0528},{"c":39.76,"h":39.91,"l":37.93,"n":12229,"o":38.4,"t":"2024-12-11T05:00:00Z","v":691015,"vw":39.330551},{"c":39.92,"h":40.41,"l":39.16,"n":14556,"o":39.4,"t":"2024-12-12T05:00:00Z","v":959500,"vw":40.008339},{"c":39.61,"h":40.615,"l":39.405,"n":9988,"o":40.21,"t":"2024-12-13T05:00:00Z","v":488668,"vw":39.752842},{"c":39.71,"h":40.21,"l":39.16,"n":11749,"o":39.37,"t":"2024-12-16T05:00:00Z","v":753069,"vw":39.752203},{"c":39.1,"h":39.57,"l":38.42,"n":10700,"o":39.42,"t":"2024-12-17T05:00:00Z","v":560581,"vw":38.966712},{"c":37.94,"h":39.99,"l":37.35,"n":12955,"o":39.46,"t":"2024-12-18T05:00:00Z","v":956066,"vw":38.407584},{"c":38.67,"h":39.44,"l":38.11,"n":12958,"o":38.11,"t":"2024-12-19T05:00:00Z","v":719204,"vw":38.870033},{"c":39.12,"h":39.4,"l":37.35,"n":11152,"o":37.75,"t":"2024-12-20T05:00:00Z","v":1488150,"vw":38.987031},{"c":38.93,"h":39.31,"l":38.305,"n":7787,"o":39.16,"t":"2024-12-23T05:00:00Z","v":304455,"vw":38.836176},{"c":39.63,"h":39.898,"l":38.845,"n":5609,"o":39.17,"t":"2024-12-24T05:00:00Z","v":235123,"vw":39.545588},{"c":39.9,"h":40.06,"l":39.12,"n":5529,"o":39.38,"t":"2024-12-26T05:00:00Z","v":246446,"vw":39.755548},{"c":38.53,"h":40.39,"l":38.475,"n":9987,"o":39.94,"t":"2024-12-27T05:00:00Z","v":629153,"vw":38.801871},{"c":36.25,"h":38.09,"l":36.11,"n":12256,"o":37.75,"t":"2024-12-30T05:00:00Z","v":835264,"vw":36.67079},{"c":36.68,"h":37.02,"l":36.1201,"n":7975,"o":36.42,"t":"2024-12-31T05:00:00Z","v":443530,"vw":36.607264},{"c":36.9,"h":37.72,"l":36.29,"n":7287,"o":37.04,"t":"2025-01-02T05:00:00Z","v":343942,"vw":36.807657},{"c":37.53,"h":37.7,"l":37.01,"n":7826,"o":37.23,"t":"2025-01-03T05:00:00Z","v":280606,"vw":37.411033},{"c":35.9,"h":37.915,"l":35.79,"n":10790,"o":37.76,"t":"2025-01-06T05:00:00Z","v":536761,"vw":36.236341},{"c":35.37,"h":36.18,"l":34.71,"n":11012,"o":35.93,"t":"2025-01-07T05:00:00Z","v":645959,"vw":35.239004},{"c":35.92,"h":36.29,"l":34.73,"n":13765,"o":35.02,"t":"2025-01-08T05:00:00Z","v":809073,"vw":35.806148},{"c":34.15,"h":36.25,"l":34.11,"n":12514,"o":35.17,"t":"2025-01-10T05:00:00Z","v":736733,"vw":34.349211},{"c":33.52,"h":33.93,"l":32.983,"n":13123,"o":32.983,"t":"2025-01-13T05:00:00Z","v":764309,"vw":33.470421},{"c":34.69,"h":34.92,"l":33.51,"n":10954,"o":33.53,"t":"2025-01-14T05:00:00Z","v":562742,"vw":34.237675},{"c":34.74,"h":35.88,"l":34.445,"n":13746,"o":35.52,"t":"2025-01-15T05:00:00Z","v":633884,"vw":34.736831},{"c":35.22,"h":35.7,"l":34.82,"n":9018,"o":35.1,"t":"2025-01-16T05:00:00Z","v":413800,"vw":35.257651},{"c":35.52,"h":36.07,"l":35.25,"n":8114,"o":36,"t":"2025-01-17T05:00:00Z","v":544315,"vw":35.546404},{"c":35.76,"h":36.23,"l":35.56,"n":6474,"o":35.87,"t":"2025-01-21T05:00:00Z","v":252359,"vw":35.838346},{"c":35.3,"h":36.19,"l":33.95,"n":10933,"o":35.88,"t":"2025-01-22T05:00:00Z","v":688176,"vw":34.891181},{"c":35.58,"h":35.65,"l":34.92,"n":7513,"o":35.18,"t":"2025-01-23T05:00:00Z","v":433992,"vw":35.388566},{"c":35.19,"h":35.57,"l":35.0118,"n":7389,"o":35.55,"t":"2025-01-24T05:00:00Z","v":290941,"vw":35.248555},{"c":35.29,"h":35.82,"l":34.0001,"n":8941,"o":34.37,"t":"2025-01-27T05:00:00Z","v":384710,"vw":35.204649},{"c":35.94,"h":36.1,"l":34.69,"n":10026,"o":35.25,"t":"2025-01-28T05:00:00Z","v":311901,"vw":35.843343},{"c":36.26,"h":36.67,"l":35.28,"n":11296,"o":35.87,"t":"2025-01-29T05:00:00Z","v":683995,"vw":35.994511},{"c":36.07,"h":36.96,"l":35.94,"n":8766,"o":36.58,"t":"2025-01-30T05:00:00Z","v":621501,"vw":36.294867},{"c":34.79,"h":36.8499,"l":34.76,"n":9869,"o":36.51,"t":"2025-01-31T05:00:00Z","v":485502,"vw":35.216794},{"c":35.04,"h":35.38,"l":33.6401,"n":15458,"o":33.72,"t":"2025-02-03T05:00:00Z","v":744120,"vw":34.719627},{"c":35.53,"h":35.7696,"l":34.65,"n":11114,"o":35.11,"t":"2025-02-04T05:00:00Z","v":579337,"vw":35.357461},{"c":35.53,"h":36.31,"l":35.34,"n":10691,"o":35.9,"t":"2025-02-05T05:00:00Z","v":613754,"vw":35.768125},{"c":35.93,"h":36.0877,"l":35.34,"n":7992,"o":35.89,"t":"2025-02-06T05:00:00Z","v":356722,"vw":35.732419},{"c":35.2,"h":36.35,"l":35.18,"n":9076,"o":35.96,"t":"2025-02-07T05:00:00Z","v":321540,"vw":35.417769},{"c":35.28,"h":36.1,"l":35.08,"n":9071,"o":35.68,"t":"2025-02-10T05:00:00Z","v":439724,"vw":35.513918},{"c":33.74,"h":35.07,"l":33.7,"n":10105,"o":35,"t":"2025-02-11T05:00:00Z","v":433773,"vw":34.07122},{"c":32.92,"h":33.6675,"l":32.5222,"n":12330,"o":33.14,"t":"2025-02-12T05:00:00Z","v":520472,"vw":33.130348},{"c":32.79,"h":33.71,"l":32.69,"n":13585,"o":33.39,"t":"2025-02-13T05:00:00Z","v":790446,"vw":32.937186},{"c":32.9,"h":33.198,"l":32.48,"n":10999,"o":32.95,"t":"2025-02-14T05:00:00Z","v":633131,"vw":32.840631},{"c":33.37,"h":33.7437,"l":32.77,"n":13983,"o":32.82,"t":"2025-02-18T05:00:00Z","v":564880,"vw":33.366244},{"c":31.96,"h":33.5299,"l":31.91,"n":14208,"o":33.23,"t":"2025-02-19T05:00:00Z","v":724790,"vw":32.159756},{"c":31.83,"h":32.35,"l":31.32,"n":13706,"o":31.36,"t":"2025-02-20T05:00:00Z","v":697043,"vw":31.74489},{"c":31.14,"h":32.25,"l":30.89,"n":16285,"o":32.15,"t":"2025-02-21T05:00:00Z","v":1339028,"vw":31.229919},{"c":30.11,"h":31.23,"l":30.05,"n":13132,"o":31.23,"t":"2025-02-24T05:00:00Z","v":669883,"vw":30.358531},{"c":29.8,"h":30.3923,"l":29.36,"n":15675,"o":30.01,"t":"2025-02-25T05:00:00Z","v":708418,"vw":29.736764},{"c":29.5,"h":30.445,"l":29.27,"n":16894,"o":30.01,"t":"2025-02-26T05:00:00Z","v":947210,"vw":29.707512},{"c":28.96,"h":30.08,"l":28.89,"n":18613,"o":29.69,"t":"2025-02-27T05:00:00Z","v":896656,"vw":29.408591},{"c":30.84,"h":30.88,"l":27.44,"n":31825,"o":28.07,"t":"2025-02-28T05:00:00Z","v":2477025,"vw":30.402622},{"c":29.57,"h":31.07,"l":29.515,"n":23302,"o":30.79,"t":"2025-03-03T05:00:00Z","v":1817142,"vw":30.247443},{"c":28.84,"h":29.38,"l":27.99,"n":22122,"o":28.9,"t":"2025-03-04T05:00:00Z","v":1129358,"vw":28.788782},{"c":28.97,"h":29.12,"l":28.2,"n":12001,"o":28.83,"t":"2025-03-05T05:00:00Z","v":511834,"vw":28.819624},{"c":27.97,"h":28.93,"l":27.64,"n":14116,"o":28.21,"t":"2025-03-06T05:00:00Z","v":793755,"vw":28.14786},{"c":27.3,"h":28.15,"l":26.51,"n":14364,"o":27.71,"t":"2025-03-07T05:00:00Z","v":652257,"vw":27.199198},{"c":23.87,"h":25.7,"l":23.76,"n":55718,"o":24.71,"t":"2025-03-10T04:00:00Z","v":4717379,"vw":24.477405},{"c":23.76,"h":24.215,"l":23.0784,"n":39228,"o":23.76,"t":"2025-03-11T04:00:00Z","v":6613266,"vw":23.72881},{"c":24.28,"h":24.48,"l":23.41,"n":26559,"o":24.41,"t":"2025-03-12T04:00:00Z","v":1886938,"vw":24.141692},{"c":25.25,"h":25.32,"l":24.5,"n":35938,"o":24.89,"t":"2025-03-13T04:00:00Z","v":2537007,"vw":25.070475},{"c":25.26,"h":26,"l":25.2,"n":24134,"o":25.69,"t":"2025-03-14T04:00:00Z","v":1859119,"vw":25.462824},{"c":25.71,"h":25.89,"l":25.21,"n":19570,"o":25.21,"t":"2025-03-17T04:00:00Z","v":2350283,"vw":25.557594},{"c":25.48,"h":25.735,"l":25.21,"n":18924,"o":25.49,"t":"2025-03-18T04:00:00Z","v":1036321,"vw":25.438681},{"c":26.13,"h":26.65,"l":25.54,"n":23407,"o":25.59,"t":"2025-03-19T04:00:00Z","v":2188844,"vw":26.155955},{"c":26.27,"h":26.375,"l":25.75,"n":16577,"o":25.77,"t":"2025-03-20T04:00:00Z","v":935763,"vw":26.217385},{"c":26.55,"h":26.93,"l":26,"n":25680,"o":26.15,"t":"2025-03-21T04:00:00Z","v":3377000,"vw":26.562966},{"c":27.54,"h":27.62,"l":26.79,"n":13703,"o":27.1,"t":"2025-03-24T04:00:00Z","v":1056741,"vw":27.410006},{"c":27.62,"h":27.99,"l":27.455,"n":17526,"o":27.5,"t":"2025-03-25T04:00:00Z","v":1319830,"vw":27.67049},{"c":27.48,"h":27.8381,"l":27.01,"n":13249,"o":27.61,"t":"2025-03-26T04:00:00Z","v":752611,"vw":27.346091},{"c":26.87,"h":27.48,"l":26.77,"n":13286,"o":27.24,"t":"2025-03-27T04:00:00Z","v":809818,"vw":26.963422},{"c":26.41,"h":26.84,"l":26.165,"n":19919,"o":26.79,"t":"2025-03-28T04:00:00Z","v":1207994,"vw":26.456797},{"c":26.25,"h":26.55,"l":25.45,"n":17388,"o":25.96,"t":"2025-03-31T04:00:00Z","v":1458569,"vw":26.180121},{"c":26.53,"h":26.54,"l":25.8,"n":13542,"o":26.11,"t":"2025-04-01T04:00:00Z","v":721476,"vw":26.349712},{"c":26.92,"h":27,"l":26.15,"n":12134,"o":26.16,"t":"2025-04-02T04:00:00Z","v":852087,"vw":26.660407},{"c":25.17,"h":25.75,"l":24.75,"n":17230,"o":25.02,"t":"2025-04-03T04:00:00Z","v":1083589,"vw":25.226639},{"c":23.49,"h":24.615,"l":23.335,"n":21233,"o":24.09,"t":"2025-04-04T04:00:00Z","v":1274667,"vw":23.810786},{"c":22.84,"h":24.55,"l":21.7,"n":32047,"o":22.29,"t":"2025-04-07T04:00:00Z","v":2862530,"vw":22.99225},{"c":22.54,"h":24.7,"l":22.23,"n":29866,"o":24.04,"t":"2025-04-08T04:00:00Z","v":2221925,"vw":22.923144},{"c":24.92,"h":25.35,"l":22.18,"n":35852,"o":22.48,"t":"2025-04-09T04:00:00Z","v":2845292,"vw":23.949417},{"c":24.26,"h":24.605,"l":22.3801,"n":34866,"o":23.69,"t":"2025-04-10T04:00:00Z","v":2517513,"vw":23.914708},{"c":24.4,"h":24.565,"l":23.39,"n":27322,"o":24.02,"t":"2025-04-11T04:00:00Z","v":1978213,"vw":24.057658},{"c":24.6,"h":25.4,"l":24.12,"n":14957,"o":25.24,"t":"2025-04-14T04:00:00Z","v":722582,"vw":24.545016},{"c":24.95,"h":25.02,"l":24.46,"n":14565,"o":24.58,"t":"2025-04-15T04:00:00Z","v":1305328,"vw":24.853675},{"c":24.91,"h":25.49,"l":24.455,"n":23602,"o":24.91,"t":"2025-04-16T04:00:00Z","v":1671481,"vw":24.896913},{"c":24.75,"h":25.195,"l":24.34,"n":11272,"o":25.02,"t":"2025-04-17T04:00:00Z","v":883127,"vw":24.785872},{"c":24,"h":24.55,"l":23.72,"n":11324,"o":24.48,"t":"2025-04-21T04:00:00Z","v":841595,"vw":23.972871},{"c":25.1,"h":25.13,"l":24.12,"n":13862,"o":24.42,"t":"2025-04-22T04:00:00Z","v":728519,"vw":24.918386},{"c":26.22,"h":26.64,"l":25.875,"n":17328,"o":25.96,"t":"2025-04-23T04:00:00Z","v":1101322,"vw":26.185091},{"c":26.53,"h":26.97,"l":26.09,"n":15619,"o":26.41,"t":"2025-04-24T04:00:00Z","v":829209,"vw":26.651765},{"c":26.87,"h":26.96,"l":26.17,"n":11892,"o":26.27,"t":"2025-04-25T04:00:00Z","v":702491,"vw":26.7657},{"c":26.11,"h":27.1,"l":25.615,"n":16262,"o":26.96,"t":"2025-04-28T04:00:00Z","v":1199029,"vw":26.263808},{"c":26.42,"h":26.57,"l":26.15,"n":10802,"o":26.24,"t":"2025-04-29T04:00:00Z","v":890355,"vw":26.402602},{"c":26.69,"h":26.77,"l":25.62,"n":21602,"o":25.78,"t":"2025-04-30T04:00:00Z","v":1586481,"vw":26.465883},{"c":26.07,"h":29.01,"l":25.285,"n":38214,"o":29.01,"t":"2025-05-01T04:00:00Z","v":2483031,"vw":26.128577},{"c":26.99,"h":27.13,"l":25.985,"n":17355,"o":26.08,"t":"2025-05-02T04:00:00Z","v":870029,"vw":26.824904},{"c":27.68,"h":28.2,"l":26.435,"n":23202,"o":26.47,"t":"2025-05-05T04:00:00Z","v":1829936,"vw":27.6374},{"c":27.47,"h":28.05,"l":26.92,"n":19156,"o":26.99,"t":"2025-05-06T04:00:00Z","v":1215243,"vw":27.553152},{"c":28,"h":28.26,"l":27.195,"n":15295,"o":27.56,"t":"2025-05-07T04:00:00Z","v":1467859,"vw":27.973402},{"c":29.44,"h":29.76,"l":28.308,"n":21104,"o":28.5,"t":"2025-05-08T04:00:00Z","v":1104551,"vw":29.353029},{"c":29.41,"h":29.8,"l":29.06,"n":15889,"o":29.65,"t":"2025-05-09T04:00:00Z","v":771167,"vw":29.367215},{"c":30.31,"h":31.155,"l":30.095,"n":20157,"o":30.86,"t":"2025-05-12T04:00:00Z","v":1599141,"vw":30.448456},{"c":31.19,"h":31.21,"l":30.32,"n":16683,"o":30.45,"t":"2025-05-13T04:00:00Z","v":931346,"vw":30.965239},{"c":30.79,"h":31.66,"l":30.1581,"n":19233,"o":30.82,"t":"2025-05-14T04:00:00Z","v":987124,"vw":30.821506},{"c":30.49,"h":30.81,"l":29.96,"n":17287,"o":30.47,"t":"2025-05-15T04:00:00Z","v":943768,"vw":30.440915},{"c":30.89,"h":31.08,"l":30.28,"n":13095,"o":30.42,"t":"2025-05-16T04:00:00Z","v":809652,"vw":30.856282},{"c":30.7,"h":31.125,"l":30.49,"n":12935,"o":30.95,"t":"2025-05-19T04:00:00Z","v":586336,"vw":30.808973},{"c":30.75,"h":30.885,"l":30.0168,"n":12334,"o":30.53,"t":"2025-05-20T04:00:00Z","v":716513,"vw":30.688369},{"c":29.86,"h":30.75,"l":29.66,"n":15675,"o":30.34,"t":"2025-05-21T04:00:00Z","v":689180,"vw":30.077025},{"c":29.21,"h":30.185,"l":29.21,"n":14299,"o":30.05,"t":"2025-05-22T04:00:00Z","v":747989,"vw":29.420318},{"c":29.02,"h":29.58,"l":28.45,"n":12358,"o":28.5,"t":"2025-05-23T04:00:00Z","v":623804,"vw":29.06625},{"c":29.24,"h":29.475,"l":29.02,"n":14860,"o":29.45,"t":"2025-05-27T04:00:00Z","v":596180,"vw":29.251586},{"c":28.89,"h":29.4,"l":28.78,"n":14217,"o":29.23,"t":"2025-05-28T04:00:00Z","v":785550,"vw":28.982015},{"c":28.68,"h":29.29,"l":28.66,"n":14572,"o":29.16,"t":"2025-05-29T04:00:00Z","v":690153,"vw":28.83078},{"c":28.64,"h":28.835,"l":28.295,"n":14345,"o":28.58,"t":"2025-05-30T04:00:00Z","v":1269770,"vw":28.638476},{"c":28.39,"h":28.745,"l":28.05,"n":18100,"o":28.42,"t":"2025-06-02T04:00:00Z","v":1072561,"vw":28.36596},{"c":28.94,"h":28.97,"l":28.15,"n":13481,"o":28.33,"t":"2025-06-03T04:00:00Z","v":598522,"vw":28.749884},{"c":30.06,"h":30.16,"l":28.78,"n":17462,"o":28.91,"t":"2025-06-04T04:00:00Z","v":1061657,"vw":29.802541},{"c":30.44,"h":30.95,"l":29.89,"n":20113,"o":30.14,"t":"2025-06-05T04:00:00Z","v":1125479,"vw":30.502532},{"c":30.46,"h":31.18,"l":30.3,"n":14643,"o":30.81,"t":"2025-06-06T04:00:00Z","v":763814,"vw":30.658576},{"c":30.42,"h":30.985,"l":30.29,"n":14658,"o":30.53,"t":"2025-06-09T04:00:00Z","v":825584,"vw":30.511881},{"c":29.72,"h":30.37,"l":29.5,"n":20382,"o":30.29,"t":"2025-06-10T04:00:00Z","v":1035416,"vw":29.87243},{"c":28.41,"h":29.72,"l":28.34,"n":16518,"o":29.72,"t":"2025-06-11T04:00:00Z","v":816158,"vw":28.839294},{"c":28.44,"h":28.72,"l":27.99,"n":11847,"o":28.37,"t":"2025-06-12T04:00:00Z","v":722925,"vw":28.297025},{"c":26.68,"h":28.015,"l":26.61,"n":17303,"o":27.79,"t":"2025-06-13T04:00:00Z","v":1115676,"vw":26.962304},{"c":27.19,"h":27.75,"l":26.87,"n":17707,"o":26.87,"t":"2025-06-16T04:00:00Z","v":1074208,"vw":27.333873},{"c":26.83,"h":27.18,"l":26.7,"n":11175,"o":26.91,"t":"2025-06-17T04:00:00Z","v":613945,"vw":26.852753},{"c":28.34,"h":28.4963,"l":27.17,"n":14199,"o":27.22,"t":"2025-06-18T04:00:00Z","v":994542,"vw":28.230072},{"c":27.95,"h":28.99,"l":27.8,"n":15471,"o":28.58,"t":"2025-06-20T04:00:00Z","v":1371897,"vw":28.114925},{"c":29.06,"h":29.105,"l":27.41,"n":17714,"o":27.84,"t":"2025-06-23T04:00:00Z","v":1147300,"vw":28.791523},{"c":30.81,"h":30.99,"l":29.235,"n":19482,"o":29.57,"t":"2025-06-24T04:00:00Z","v":1255367,"vw":30.482246},{"c":29.35,"h":31.08,"l":29.07,"n":20894,"o":31.08,"t":"2025-06-25T04:00:00Z","v":1484754,"vw":29.776918},{"c":30.11,"h":30.235,"l":29.27,"n":15222,"o":29.41,"t":"2025-06-26T04:00:00Z","v":809208,"vw":29.937034},{"c":29.72,"h":30.61,"l":29.235,"n":23049,"o":30.29,"t":"2025-06-27T04:00:00Z","v":2811004,"vw":29.869277},{"c":30.14,"h":30.44,"l":29.97,"n":13620,"o":30.17,"t":"2025-06-30T04:00:00Z","v":857188,"vw":30.188385},{"c":29.55,"h":30.38,"l":29.27,"n":25222,"o":30.1,"t":"2025-07-01T04:00:00Z","v":2097434,"vw":29.933373},{"c":29.23,"h":29.44,"l":28.27,"n":21059,"o":29.44,"t":"2025-07-02T04:00:00Z","v":1612517,"vw":28.970195},{"c":30.64,"h":30.86,"l":29.38,"n":9725,"o":29.51,"t":"2025-07-03T04:00:00Z","v":619664,"vw":30.51247},{"c":30.26,"h":30.7,"l":30.01,"n":13023,"o":30.27,"t":"2025-07-07T04:00:00Z","v":743408,"vw":30.267662},{"c":30.19,"h":30.81,"l":30.0392,"n":12512,"o":30.49,"t":"2025-07-08T04:00:00Z","v":1254985,"vw":30.29099},{"c":30.6,"h":30.6,"l":29.75,"n":12448,"o":30.34,"t":"2025-07-09T04:00:00Z","v":1166267,"vw":30.304399},{"c":30.19,"h":30.88,"l":29.77,"n":10919,"o":30.68,"t":"2025-07-10T04:00:00Z","v":702765,"vw":30.190839},{"c":28.68,"h":30.17,"l":28.5,"n":10218,"o":29.91,"t":"2025-07-11T04:00:00Z","v":537120,"vw":28.968752},{"c":28.98,"h":29.56,"l":28.68,"n":13446,"o":28.85,"t":"2025-07-14T04:00:00Z","v":802892,"vw":29.142038},{"c":27.99,"h":29.49,"l":27.9,"n":17002,"o":29.14,"t":"2025-07-15T04:00:00Z","v":902284,"vw":28.175725},{"c":27.59,"h":28.5,"l":27.57,"n":17985,"o":28.19,"t":"2025-07-16T04:00:00Z","v":1252354,"vw":27.937039},{"c":27.93,"h":28.235,"l":27.52,"n":20318,"o":27.59,"t":"2025-07-17T04:00:00Z","v":1156530,"vw":27.850106},{"c":27.81,"h":28.44,"l":27.52,"n":14988,"o":28.28,"t":"2025-07-18T04:00:00Z","v":754370,"vw":27.79784},{"c":28.22,"h":28.351,"l":27.84,"n":17593,"o":27.99,"t":"2025-07-21T04:00:00Z","v":1016766,"vw":28.169001},{"c":28.1,"h":28.37,"l":27.6176,"n":11478,"o":28.36,"t":"2025-07-22T04:00:00Z","v":588946,"vw":28.068819},{"c":28.09,"h":28.5,"l":27.7628,"n":13667,"o":28.29,"t":"2025-07-23T04:00:00Z","v":1433559,"vw":28.138677},{"c":27.42,"h":28.3391,"l":27.33,"n":15711,"o":28,"t":"2025-07-24T04:00:00Z","v":879771,"vw":27.601605},{"c":27.26,"h":27.55,"l":27.11,"n":11571,"o":27.42,"t":"2025-07-25T04:00:00Z","v":763444,"vw":27.274872},{"c":28.18,"h":28.21,"l":27.32,"n":12914,"o":27.52,"t":"2025-07-28T04:00:00Z","v":672255,"vw":27.990295},{"c":26.62,"h":28.53,"l":26.61,"n":16992,"o":28.49,"t":"2025-07-29T04:00:00Z","v":1003285,"vw":27.086614},{"c":26.16,"h":26.9714,"l":25.96,"n":22170,"o":26.71,"t":"2025-07-30T04:00:00Z","v":1129837,"vw":26.331384},{"c":22.29,"h":25.5,"l":22.095,"n":45289,"o":25.01,"t":"2025-07-31T04:00:00Z","v":3927787,"vw":23.11306},{"c":20.49,"h":21.965,"l":20.42,"n":37166,"o":21.92,"t":"2025-08-01T04:00:00Z","v":3523898,"vw":20.873078},{"c":22.3,"h":22.35,"l":20.71,"n":30926,"o":20.95,"t":"2025-08-04T04:00:00Z","v":3627910,"vw":21.738365},{"c":21.56,"h":22.65,"l":21.51,"n":24615,"o":22.43,"t":"2025-08-05T04:00:00Z","v":1513883,"vw":21.768735},{"c":21.4,"h":21.76,"l":21.12,"n":22408,"o":21.56,"t":"2025-08-06T04:00:00Z","v":1404468,"vw":21.389442},{"c":20.88,"h":21.9,"l":20.53,"n":18699,"o":21.64,"t":"2025-08-07T04:00:00Z","v":1665595,"vw":20.903962},{"c":20.12,"h":21.348,"l":19.94,"n":22001,"o":21.348,"t":"2025-08-08T04:00:00Z","v":1434952,"vw":20.303649},{"c":20.66,"h":20.94,"l":20.02,"n":25683,"o":20.07,"t":"2025-08-11T04:00:00Z","v":2338641,"vw":20.629069},{"c":21.74,"h":21.77,"l":20.515,"n":21750,"o":20.89,"t":"2025-08-12T04:00:00Z","v":2100082,"vw":21.457937},{"c":22.59,"h":22.71,"l":21.815,"n":30131,"o":22.01,"t":"2025-08-13T04:00:00Z","v":2574198,"vw":22.405366},{"c":22.65,"h":23.06,"l":21.95,"n":22578,"o":23.06,"t":"2025-08-14T04:00:00Z","v":1520745,"vw":22.53158},{"c":23.08,"h":23.47,"l":22.715,"n":23259,"o":23.1,"t":"2025-08-15T04:00:00Z","v":2191428,"vw":23.034779},{"c":22.47,"h":23.32,"l":22.43,"n":21217,"o":23.05,"t":"2025-08-18T04:00:00Z","v":1252554,"vw":22.656025},{"c":22.49,"h":22.55,"l":22.1659,"n":12587,"o":22.48,"t":"2025-08-19T04:00:00Z","v":813096,"vw":22.399313},{"c":22.29,"h":22.57,"l":21.95,"n":15824,"o":22.31,"t":"2025-08-20T04:00:00Z","v":1084236,"vw":22.202489},{"c":23.7,"h":23.88,"l":22.03,"n":25242,"o":22.218,"t":"2025-08-21T04:00:00Z","v":2149484,"vw":23.3875},{"c":25.28,"h":25.66,"l":23.78,"n":36371,"o":23.78,"t":"2025-08-22T04:00:00Z","v":3245845,"vw":25.043443},{"c":24.89,"h":25.47,"l":24.7303,"n":24941,"o":25.01,"t":"2025-08-25T04:00:00Z","v":1861999,"vw":25.044442},{"c":24.785,"h":24.955,"l":24.32,"n":16891,"o":24.68,"t":"2025-08-26T04:00:00Z","v":1250330,"vw":24.714523},{"c":25.27,"h":25.355,"l":24.71,"n":13530,"o":24.87,"t":"2025-08-27T04:00:00Z","v":731332,"vw":25.200142},{"c":25.69,"h":25.99,"l":25.275,"n":13246,"o":25.5,"t":"2025-08-28T04:00:00Z","v":918436,"vw":25.686545},{"c":25.6,"h":25.7899,"l":25.235,"n":13861,"o":25.56,"t":"2025-08-29T04:00:00Z","v":870108,"vw":25.509239},{"c":24.56,"h":25.3,"l":24.52,"n":18577,"o":24.97,"t":"2025-09-02T04:00:00Z","v":1420057,"vw":24.751824},{"c":24.8,"h":24.97,"l":24.25,"n":15681,"o":24.34,"t":"2025-09-03T04:00:00Z","v":904893,"vw":24.716975},{"c":25.02,"h":25.13,"l":24.4,"n":19245,"o":24.74,"t":"2025-09-04T04:00:00Z","v":2085655,"vw":24.952654},{"c":25.23,"h":25.9,"l":25.03,"n":15226,"o":25.19,"t":"2025-09-05T04:00:00Z","v":1158300,"vw":25.252165},{"c":25.83,"h":26.07,"l":25.12,"n":17330,"o":25.29,"t":"2025-09-08T04:00:00Z","v":955937,"vw":25.794756},{"c":25.56,"h":25.98,"l":25.405,"n":17765,"o":25.83,"t":"2025-09-09T04:00:00Z","v":924990,"vw":25.592649},{"c":25.19,"h":25.945,"l":24.845,"n":21581,"o":25.56,"t":"2025-09-10T04:00:00Z","v":1693654,"vw":25.136624},{"c":25.3,"h":25.525,"l":24.97,"n":12858,"o":25.3,"t":"2025-09-11T04:00:00Z","v":692399,"vw":25.29701},{"c":25.29,"h":25.392,"l":25.09,"n":10957,"o":25.29,"t":"2025-09-12T04:00:00Z","v":746939,"vw":25.281249},{"c":25.23,"h":25.84,"l":25.02,"n":11391,"o":25.49,"t":"2025-09-15T04:00:00Z","v":1484120,"vw":25.324166},{"c":25.69,"h":25.97,"l":24.88,"n":14971,"o":25.14,"t":"2025-09-16T04:00:00Z","v":1068949,"vw":25.317207},{"c":25.88,"h":26.78,"l":25.74,"n":14255,"o":25.8,"t":"2025-09-17T04:00:00Z","v":879930,"vw":26.127046},{"c":26.53,"h":26.6375,"l":26.21,"n":14840,"o":26.34,"t":"2025-09-18T04:00:00Z","v":1116201,"vw":26.504992},{"c":25.29,"h":26.89,"l":25.135,"n":21830,"o":26.83,"t":"2025-09-19T04:00:00Z","v":2437039,"vw":25.59822},{"c":25.39,"h":25.5913,"l":24.645,"n":14206,"o":25.11,"t":"2025-09-22T04:00:00Z","v":1088097,"vw":25.272969},{"c":25.63,"h":25.985,"l":25.34,"n":13654,"o":25.75,"t":"2025-09-23T04:00:00Z","v":1877569,"vw":25.654254},{"c":25.29,"h":26.42,"l":25.26,"n":18895,"o":25.64,"t":"2025-09-24T04:00:00Z","v":1408712,"vw":25.794298},{"c":25.32,"h":25.49,"l":24.8401,"n":15235,"o":24.86,"t":"2025-09-25T04:00:00Z","v":1059052,"vw":25.269826},{"c":25.68,"h":25.75,"l":25.21,"n":11074,"o":25.32,"t":"2025-09-26T04:00:00Z","v":745627,"vw":25.592823},{"c":25.11,"h":25.96,"l":24.855,"n":13499,"o":25.96,"t":"2025-09-29T04:00:00Z","v":955055,"vw":25.274422},{"c":24.84,"h":25.14,"l":24.56,"n":18042,"o":25.06,"t":"2025-09-30T04:00:00Z","v":1266881,"vw":24.836445},{"c":23.98,"h":24.91,"l":23.51,"n":17505,"o":24.68,"t":"2025-10-01T04:00:00Z","v":1127659,"vw":24.010327},{"c":24.12,"h":24.36,"l":23.79,"n":12601,"o":24.09,"t":"2025-10-02T04:00:00Z","v":577054,"vw":24.078384},{"c":24.59,"h":24.815,"l":24.01,"n":13037,"o":24.24,"t":"2025-10-03T04:00:00Z","v":619983,"vw":24.588681},{"c":24.25,"h":24.79,"l":24,"n":16540,"o":24.79,"t":"2025-10-06T04:00:00Z","v":1244620,"vw":24.266904},{"c":23.41,"h":24.23,"l":23.34,"n":14300,"o":24.23,"t":"2025-10-07T04:00:00Z","v":1112562,"vw":23.538868},{"c":23.9,"h":24.09,"l":23.3602,"n":14235,"o":23.68,"t":"2025-10-08T04:00:00Z","v":995807,"vw":23.873788},{"c":23.56,"h":24.045,"l":23.55,"n":11077,"o":23.9,"t":"2025-10-09T04:00:00Z","v":531460,"vw":23.708082},{"c":23.53,"h":24.06,"l":23.1012,"n":11605,"o":23.73,"t":"2025-10-10T04:00:00Z","v":839462,"vw":23.491215},{"c":23.14,"h":23.99,"l":23.11,"n":11099,"o":23.99,"t":"2025-10-13T04:00:00Z","v":513643,"vw":23.239257},{"c":23.29,"h":23.335,"l":22.67,"n":13421,"o":22.89,"t":"2025-10-14T04:00:00Z","v":753278,"vw":23.161767},{"c":23.12,"h":23.99,"l":22.69,"n":15007,"o":23.75,"t":"2025-10-15T04:00:00Z","v":1122274,"vw":23.194702},{"c":22.43,"h":23.28,"l":22.42,"n":15967,"o":23.06,"t":"2025-10-16T04:00:00Z","v":998477,"vw":22.714891},{"c":22.17,"h":22.62,"l":21.93,"n":14469,"o":22.45,"t":"2025-10-17T04:00:00Z","v":861177,"vw":22.177647},{"c":23.2,"h":23.265,"l":22.48,"n":7930,"o":22.48,"t":"2025-10-20T04:00:00Z","v":627316,"vw":23.057168},{"c":23.78,"h":24.03,"l":23.06,"n":11374,"o":23.09,"t":"2025-10-21T04:00:00Z","v":904986,"vw":23.732147},{"c":23.25,"h":23.71,"l":23,"n":10370,"o":23.56,"t":"2025-10-22T04:00:00Z","v":554789,"vw":23.298597},{"c":23.37,"h":23.5,"l":23.03,"n":14178,"o":23.4,"t":"2025-10-23T04:00:00Z","v":904800,"vw":23.317206},{"c":23.81,"h":24.085,"l":23.54,"n":9593,"o":23.67,"t":"2025-10-24T04:00:00Z","v":532368,"vw":23.87919},{"c":23.73,"h":24.083,"l":23.545,"n":13757,"o":23.92,"t":"2025-10-27T04:00:00Z","v":1137020,"vw":23.769891},{"c":23.39,"h":24.12,"l":23.34,"n":13318,"o":23.87,"t":"2025-10-28T04:00:00Z","v":890928,"vw":23.566875},{"c":22.59,"h":23.39,"l":22.285,"n":18816,"o":23.22,"t":"2025-10-29T04:00:00Z","v":1024253,"vw":22.779312},{"c":21.99,"h":23,"l":21.99,"n":16706,"o":22.3,"t":"2025-10-30T04:00:00Z","v":1108227,"vw":22.246711},{"c":20.29,"h":21.49,"l":19.28,"n":53280,"o":20.37,"t":"2025-10-31T04:00:00Z","v":7045037,"vw":20.096234},{"c":20.2,"h":20.878,"l":19.81,"n":30472,"o":20.54,"t":"2025-11-03T05:00:00Z","v":3028667,"vw":20.28639},{"c":19.51,"h":19.92,"l":19.36,"n":20417,"o":19.83,"t":"2025-11-04T05:00:00Z","v":1532448,"vw":19.615906},{"c":19.09,"h":19.62,"l":18.84,"n":21708,"o":19.47,"t":"2025-11-05T05:00:00Z","v":1695256,"vw":19.149962},{"c":19.08,"h":19.47,"l":18.97,"n":19773,"o":18.99,"t":"2025-11-06T05:00:00Z","v":1489871,"vw":19.135867},{"c":19.45,"h":19.705,"l":18.7113,"n":24016,"o":18.88,"t":"2025-11-07T05:00:00Z","v":1933915,"vw":19.420385},{"c":19.69,"h":19.88,"l":19.15,"n":17314,"o":19.54,"t":"2025-11-10T05:00:00Z","v":1899532,"vw":19.638347},{"c":20.31,"h":20.35,"l":19.615,"n":15274,"o":19.69,"t":"2025-11-11T05:00:00Z","v":2067432,"vw":20.209334},{"c":20.67,"h":20.94,"l":20.3646,"n":16709,"o":20.47,"t":"2025-11-12T05:00:00Z","v":1600936,"vw":20.616678},{"c":20.07,"h":20.84,"l":19.74,"n":18138,"o":20.55,"t":"2025-11-13T05:00:00Z","v":1199563,"vw":20.147129},{"c":20.48,"h":21.8994,"l":19.51,"n":34413,"o":19.62,"t":"2025-11-14T05:00:00Z","v":3331106,"vw":20.450685},{"c":20.4,"h":20.88,"l":19.85,"n":23947,"o":20.14,"t":"2025-11-17T05:00:00Z","v":1808214,"vw":20.510771},{"c":20.74,"h":20.86,"l":20.1451,"n":18231,"o":20.32,"t":"2025-11-18T05:00:00Z","v":1447896,"vw":20.670113},{"c":20.89,"h":21.01,"l":20.57,"n":17139,"o":20.82,"t":"2025-11-19T05:00:00Z","v":1368469,"vw":20.861858},{"c":20.85,"h":21.7099,"l":20.8,"n":15752,"o":20.98,"t":"2025-11-20T05:00:00Z","v":999008,"vw":21.068313},{"c":21.51,"h":21.64,"l":20.76,"n":16771,"o":20.87,"t":"2025-11-21T05:00:00Z","v":1231285,"vw":21.386679},{"c":21.41,"h":21.48,"l":21.17,"n":16430,"o":21.44,"t":"2025-11-24T05:00:00Z","v":1162578,"vw":21.382637},{"c":21.56,"h":21.86,"l":21.34,"n":14676,"o":21.39,"t":"2025-11-25T05:00:00Z","v":1472746,"vw":21.584119},{"c":20.98,"h":21.7391,"l":20.945,"n":17589,"o":21.61,"t":"2025-11-26T05:00:00Z","v":1330301,"vw":21.212677},{"c":21.32,"h":21.35,"l":20.9,"n":10757,"o":21.09,"t":"2025-11-28T05:00:00Z","v":606588,"vw":21.235781},{"c":20.79,"h":21.15,"l":20.61,"n":16880,"o":21.03,"t":"2025-12-01T05:00:00Z","v":1348672,"vw":20.834223},{"c":20.25,"h":20.99,"l":19.78,"n":21065,"o":20.82,"t":"2025-12-02T05:00:00Z","v":2249165,"vw":20.370149},{"c":21.15,"h":21.16,"l":19.9461,"n":18578,"o":20.17,"t":"2025-12-03T05:00:00Z","v":1748919,"vw":20.891863},{"c":21.27,"h":21.3775,"l":20.705,"n":16288,"o":20.78,"t":"2025-12-04T05:00:00Z","v":1335582,"vw":21.211936},{"c":21.54,"h":21.68,"l":21.0171,"n":15579,"o":21.27,"t":"2025-12-05T05:00:00Z","v":1187057,"vw":21.444406},{"c":21.35,"h":21.96,"l":21.0301,"n":16760,"o":21.68,"t":"2025-12-08T05:00:00Z","v":1270618,"vw":21.436312},{"c":22.15,"h":23.4,"l":21.26,"n":21139,"o":21.3,"t":"2025-12-09T05:00:00Z","v":1952384,"vw":22.139181},{"c":22.12,"h":22.55,"l":21.77,"n":20223,"o":22,"t":"2025-12-10T05:00:00Z","v":1943434,"vw":22.140912},{"c":22.49,"h":23,"l":22.19,"n":16197,"o":22.4,"t":"2025-12-11T05:00:00Z","v":1094072,"vw":22.499354},{"c":22.29,"h":22.64,"l":22.09,"n":10972,"o":22.51,"t":"2025-12-12T05:00:00Z","v":678077,"vw":22.306437},{"c":21.78,"h":22.655,"l":21.66,"n":17141,"o":22.58,"t":"2025-12-15T05:00:00Z","v":1278722,"vw":21.894079},{"c":22.15,"h":22.385,"l":21.66,"n":13523,"o":21.66,"t":"2025-12-16T05:00:00Z","v":910438,"vw":22.183743},{"c":22.32,"h":22.65,"l":21.8,"n":15851,"o":22.07,"t":"2025-12-17T05:00:00Z","v":1123996,"vw":22.332685},{"c":22.44,"h":22.7,"l":22.33,"n":14222,"o":22.53,"t":"2025-12-18T05:00:00Z","v":1003516,"vw":22.503911},{"c":22.73,"h":22.74,"l":22.21,"n":11244,"o":22.37,"t":"2025-12-19T05:00:00Z","v":1177110,"vw":22.570172},{"c":23.3,"h":23.51,"l":22.74,"n":12611,"o":22.74,"t":"2025-12-22T05:00:00Z","v":1028410,"vw":23.277942},{"c":23.08,"h":23.21,"l":22.815,"n":11504,"o":22.97,"t":"2025-12-23T05:00:00Z","v":863225,"vw":23.007356},{"c":23.01,"h":23.135,"l":22.84,"n":5183,"o":23.13,"t":"2025-12-24T05:00:00Z","v":295417,"vw":23.030045},{"c":23.14,"h":23.21,"l":22.86,"n":11271,"o":23.02,"t":"2025-12-26T05:00:00Z","v":690648,"vw":23.102524},{"c":23.4,"h":23.4,"l":22.59,"n":8343,"o":22.59,"t":"2025-12-29T05:00:00Z","v":605506,"vw":23.2702},{"c":23.21,"h":23.49,"l":22.89,"n":10263,"o":22.89,"t":"2025-12-30T05:00:00Z","v":853778,"vw":23.247735},{"c":23.07,"h":23.3,"l":22.845,"n":9989,"o":23.18,"t":"2025-12-31T05:00:00Z","v":819745,"vw":23.025756},{"c":22.68,"h":23.18,"l":22.22,"n":15416,"o":23.11,"t":"2026-01-02T05:00:00Z","v":1091142,"vw":22.647482},{"c":23.67,"h":23.89,"l":22.4229,"n":17211,"o":22.59,"t":"2026-01-05T05:00:00Z","v":1325476,"vw":23.557034},{"c":23.09,"h":24.465,"l":23.08,"n":19196,"o":23.75,"t":"2026-01-06T05:00:00Z","v":1562253,"vw":23.916287},{"c":23.5,"h":23.955,"l":23.03,"n":12244,"o":23.15,"t":"2026-01-07T05:00:00Z","v":733905,"vw":23.51722},{"c":22.18,"h":23.25,"l":22.05,"n":21848,"o":23.13,"t":"2026-01-08T05:00:00Z","v":2167540,"vw":22.346001},{"c":22.18,"h":22.35,"l":21.16,"n":17592,"o":22.35,"t":"2026-01-09T05:00:00Z","v":1349274,"vw":21.938899},{"c":21.96,"h":22.21,"l":21.44,"n":13967,"o":21.93,"t":"2026-01-12T05:00:00Z","v":943046,"vw":21.982983},{"c":21.8,"h":22.135,"l":21.55,"n":13746,"o":21.95,"t":"2026-01-13T05:00:00Z","v":798974,"vw":21.770406},{"c":21.58,"h":21.73,"l":21.13,"n":16198,"o":21.54,"t":"2026-01-14T05:00:00Z","v":1447515,"vw":21.426187},{"c":20.69,"h":21.755,"l":20.56,"n":17919,"o":21.5,"t":"2026-01-15T05:00:00Z","v":1237485,"vw":20.989098},{"c":19.88,"h":20.825,"l":19.75,"n":18994,"o":20.69,"t":"2026-01-16T05:00:00Z","v":1702467,"vw":20.057114},{"c":19.73,"h":20.03,"l":19.36,"n":16187,"o":19.52,"t":"2026-01-20T05:00:00Z","v":1265152,"vw":19.724009},{"c":19.62,"h":20.12,"l":19.45,"n":17180,"o":19.83,"t":"2026-01-21T05:00:00Z","v":1603927,"vw":19.685274},{"c":21.18,"h":21.305,"l":19.64,"n":26759,"o":19.82,"t":"2026-01-22T05:00:00Z","v":3008777,"vw":20.547514},{"c":20.65,"h":21.19,"l":20.435,"n":17905,"o":21,"t":"2026-01-23T05:00:00Z","v":1578199,"vw":20.738133},{"c":21.36,"h":21.43,"l":20.25,"n":17746,"o":20.7,"t":"2026-01-26T05:00:00Z","v":1141784,"vw":21.115103},{"c":21.1,"h":21.36,"l":20.615,"n":17259,"o":21.36,"t":"2026-01-27T05:00:00Z","v":1466297,"vw":21.013062},{"c":22.41,"h":23.5,"l":20.76,"n":37296,"o":21.08,"t":"2026-01-28T05:00:00Z","v":3213887,"vw":22.316847},{"c":21.19,"h":22.265,"l":20.75,"n":36129,"o":22.16,"t":"2026-01-29T05:00:00Z","v":3291196,"vw":21.373188},{"c":21.19,"h":21.6451,"l":20.785,"n":16572,"o":21.4,"t":"2026-01-30T05:00:00Z","v":1141154,"vw":21.144725},{"c":19.98,"h":21.43,"l":19.8275,"n":25494,"o":21.03,"t":"2026-02-02T05:00:00Z","v":1931763,"vw":20.31067},{"c":17.525,"h":19.815,"l":17.23,"n":43716,"o":19.61,"t":"2026-02-03T05:00:00Z","v":3733399,"vw":18.007582},{"c":17.83,"h":17.89,"l":16.63,"n":35894,"o":17.41,"t":"2026-02-04T05:00:00Z","v":2981457,"vw":17.428094},{"c":16.84,"h":17.97,"l":16.5712,"n":26621,"o":17.74,"t":"2026-02-05T05:00:00Z","v":1753118,"vw":16.882296},{"c":17.43,"h":17.56,"l":16.23,"n":30625,"o":17.01,"t":"2026-02-06T05:00:00Z","v":2827847,"vw":17.115228},{"c":17.17,"h":17.42,"l":16.65,"n":20422,"o":17.42,"t":"2026-02-09T05:00:00Z","v":1693826,"vw":17.029136},{"c":17.34,"h":17.71,"l":16.92,"n":25756,"o":17.35,"t":"2026-02-10T05:00:00Z","v":1503729,"vw":17.364687},{"c":16.86,"h":17.15,"l":16.41,"n":24045,"o":17.15,"t":"2026-02-11T05:00:00Z","v":1836878,"vw":16.803539},{"c":15.96,"h":17,"l":15.88,"n":23364,"o":16.81,"t":"2026-02-12T05:00:00Z","v":2091667,"vw":16.205455},{"c":16.27,"h":16.66,"l":16.04,"n":23308,"o":16.05,"t":"2026-02-13T05:00:00Z","v":2104607,"vw":16.31864},{"c":16.28,"h":16.88,"l":15.725,"n":27450,"o":16.31,"t":"2026-02-17T05:00:00Z","v":3448624,"vw":16.173068},{"c":16.8,"h":16.855,"l":15.97,"n":25266,"o":16.29,"t":"2026-02-18T05:00:00Z","v":2067729,"vw":16.626533},{"c":16.67,"h":16.9,"l":16.38,"n":18222,"o":16.64,"t":"2026-02-19T05:00:00Z","v":1177846,"vw":16.620282},{"c":17.03,"h":17.5899,"l":16.5,"n":18878,"o":16.66,"t":"2026-02-20T05:00:00Z","v":1724105,"vw":17.083171},{"c":15.48,"h":16.62,"l":15.3,"n":31070,"o":16.62,"t":"2026-02-23T05:00:00Z","v":2472683,"vw":15.569416},{"c":15.6,"h":15.96,"l":15.09,"n":33055,"o":15.75,"t":"2026-02-24T05:00:00Z","v":2741304,"vw":15.655726},{"c":16.37,"h":16.63,"l":15.27,"n":26450,"o":15.78,"t":"2026-02-25T05:00:00Z","v":2282367,"vw":16.204006},{"c":15.63,"h":16.08,"l":14.11,"n":79738,"o":15.925,"t":"2026-02-26T05:00:00Z","v":8335099,"vw":14.859357},{"c":16.545,"h":16.9,"l":14.91,"n":41254,"o":14.91,"t":"2026-02-27T05:00:00Z","v":3474927,"vw":16.375163},{"c":17.09,"h":17.25,"l":15.985,"n":32142,"o":16.16,"t":"2026-03-02T05:00:00Z","v":2720422,"vw":16.947009},{"c":16.94,"h":17.53,"l":16.46,"n":24007,"o":16.68,"t":"2026-03-03T05:00:00Z","v":1972679,"vw":17.075209},{"c":16.49,"h":17.035,"l":16.47,"n":18416,"o":16.85,"t":"2026-03-04T05:00:00Z","v":2092429,"vw":16.63513},{"c":16.5,"h":17.21,"l":16.39,"n":27876,"o":16.48,"t":"2026-03-05T05:00:00Z","v":2942873,"vw":16.620919},{"c":17.06,"h":17.2,"l":16.04,"n":26800,"o":16.3,"t":"2026-03-06T05:00:00Z","v":2159042,"vw":16.870945},{"c":17.5,"h":17.63,"l":16.29,"n":28386,"o":16.64,"t":"2026-03-09T04:00:00Z","v":2591972,"vw":17.226095},{"c":17.96,"h":17.995,"l":16.8642,"n":37218,"o":17.31,"t":"2026-03-10T04:00:00Z","v":3854708,"vw":17.638617},{"c":18.57,"h":18.62,"l":17.7,"n":31717,"o":17.7,"t":"2026-03-11T04:00:00Z","v":3617078,"vw":18.352523},{"c":18.07,"h":19.21,"l":18,"n":31236,"o":19.21,"t":"2026-03-12T04:00:00Z","v":3282808,"vw":18.356249},{"c":18,"h":18.57,"l":17.77,"n":19213,"o":18.33,"t":"2026-03-13T04:00:00Z","v":1289623,"vw":18.043743},{"c":17.61,"h":18.4,"l":17.56,"n":18939,"o":18.4,"t":"2026-03-16T04:00:00Z","v":1351581,"vw":17.798975},{"c":17.72,"h":18.475,"l":17.7,"n":15553,"o":17.73,"t":"2026-03-17T04:00:00Z","v":999661,"vw":17.902474},{"c":17.41,"h":17.73,"l":17.2644,"n":14973,"o":17.55,"t":"2026-03-18T04:00:00Z","v":1035295,"vw":17.459656},{"c":16.93,"h":17.975,"l":16.66,"n":19417,"o":17.51,"t":"2026-03-19T04:00:00Z","v":1460663,"vw":17.026398},{"c":16.82,"h":17.12,"l":16.5,"n":14836,"o":16.76,"t":"2026-03-20T04:00:00Z","v":1242507,"vw":16.868699},{"c":16.96,"h":17.12,"l":16.46,"n":20550,"o":17.04,"t":"2026-03-23T04:00:00Z","v":1324842,"vw":16.908316},{"c":15.92,"h":16.67,"l":15.9,"n":17551,"o":16.56,"t":"2026-03-24T04:00:00Z","v":1412368,"vw":16.147149},{"c":15.87,"h":16.49,"l":15.55,"n":19341,"o":16.16,"t":"2026-03-25T04:00:00Z","v":1471776,"vw":15.959426},{"c":16.2,"h":16.41,"l":15.64,"n":13976,"o":15.7,"t":"2026-03-26T04:00:00Z","v":1151778,"vw":16.133277},{"c":15.25,"h":16.11,"l":15.08,"n":19634,"o":15.98,"t":"2026-03-27T04:00:00Z","v":1436224,"vw":15.360785},{"c":15.6,"h":15.84,"l":15.14,"n":18514,"o":15.275,"t":"2026-03-30T04:00:00Z","v":1063240,"vw":15.567288},{"c":15.67,"h":16.03,"l":15.45,"n":19845,"o":15.47,"t":"2026-03-31T04:00:00Z","v":1533676,"vw":15.713349},{"c":16.01,"h":16.29,"l":15.4601,"n":20237,"o":16,"t":"2026-04-01T04:00:00Z","v":1517342,"vw":16.055209},{"c":16.56,"h":16.67,"l":15.44,"n":16882,"o":15.76,"t":"2026-04-02T04:00:00Z","v":1237470,"vw":16.461224},{"c":16.78,"h":16.87,"l":16.34,"n":14099,"o":16.47,"t":"2026-04-06T04:00:00Z","v":803717,"vw":16.722864},{"c":16.89,"h":17.13,"l":16.46,"n":17063,"o":16.65,"t":"2026-04-07T04:00:00Z","v":1295452,"vw":16.830699},{"c":16.47,"h":17.63,"l":16.305,"n":16615,"o":17.5,"t":"2026-04-08T04:00:00Z","v":1456603,"vw":16.646575},{"c":15.67,"h":16.295,"l":15.3324,"n":22878,"o":16.25,"t":"2026-04-09T04:00:00Z","v":2128657,"vw":15.617394},{"c":16.13,"h":16.18,"l":15.4,"n":17230,"o":15.555,"t":"2026-04-10T04:00:00Z","v":1321093,"vw":15.835457},{"c":16.35,"h":16.67,"l":15.95,"n":19368,"o":16.13,"t":"2026-04-13T04:00:00Z","v":1269623,"vw":16.431143},{"c":16.24,"h":16.99,"l":16.11,"n":11727,"o":16.44,"t":"2026-04-14T04:00:00Z","v":753131,"vw":16.364709},{"c":16.84,"h":16.965,"l":16.37,"n":17820,"o":16.46,"t":"2026-04-15T04:00:00Z","v":1649220,"vw":16.756103},{"c":17.4,"h":17.69,"l":17.09,"n":22769,"o":17.09,"t":"2026-04-16T04:00:00Z","v":1687495,"vw":17.43812},{"c":17.83,"h":18.17,"l":17.54,"n":22419,"o":17.82,"t":"2026-04-17T04:00:00Z","v":1876047,"vw":17.848918},{"c":17.75,"h":18.09,"l":17.69,"n":15636,"o":17.7,"t":"2026-04-20T04:00:00Z","v":1159718,"vw":17.831377},{"c":17.55,"h":18.23,"l":17.51,"n":17554,"o":17.75,"t":"2026-04-21T04:00:00Z","v":1243236,"vw":17.710707},{"c":17.5,"h":18.05,"l":17.445,"n":14366,"o":17.81,"t":"2026-04-22T04:00:00Z","v":860348,"vw":17.618283},{"c":15.94,"h":17.33,"l":15.57,"n":22979,"o":17.19,"t":"2026-04-23T04:00:00Z","v":1638601,"vw":16.088388},{"c":16.23,"h":16.28,"l":15.77,"n":20695,"o":15.96,"t":"2026-04-24T04:00:00Z","v":1236284,"vw":16.037934},{"c":15.78,"h":16.51,"l":15.64,"n":22739,"o":16.23,"t":"2026-04-27T04:00:00Z","v":1596243,"vw":16.08693},{"c":16.27,"h":16.33,"l":15.835,"n":26376,"o":15.95,"t":"2026-04-28T04:00:00Z","v":1897553,"vw":16.11007},{"c":16.42,"h":16.63,"l":15.95,"n":21993,"o":16.16,"t":"2026-04-29T04:00:00Z","v":2231318,"vw":16.277944},{"c":15.78,"h":16.2,"l":15.065,"n":35997,"o":15.35,"t":"2026-04-30T04:00:00Z","v":3157544,"vw":15.659532},{"c":16.16,"h":16.525,"l":15.625,"n":26464,"o":16.11,"t":"2026-05-01T04:00:00Z","v":1826471,"vw":16.075478},{"c":17.17,"h":17.315,"l":16.08,"n":23911,"o":16.17,"t":"2026-05-04T04:00:00Z","v":2213553,"vw":16.990916},{"c":16.85,"h":17.236,"l":16.61,"n":19441,"o":17.14,"t":"2026-05-05T04:00:00Z","v":2076815,"vw":16.860341},{"c":16.75,"h":17.03,"l":16.15,"n":22717,"o":16.65,"t":"2026-05-06T04:00:00Z","v":2373767,"vw":16.608569},{"c":17.43,"h":18.13,"l":17.16,"n":24641,"o":17.76,"t":"2026-05-07T04:00:00Z","v":2582399,"vw":17.540857},{"c":17.97,"h":18.16,"l":17.07,"n":19848,"o":17.27,"t":"2026-05-08T04:00:00Z","v":1503927,"vw":17.86468},{"c":17.22,"h":18.1,"l":16.97,"n":17652,"o":18.1,"t":"2026-05-11T04:00:00Z","v":1226970,"vw":17.309758},{"c":16.79,"h":17.4,"l":16.67,"n":27302,"o":17.08,"t":"2026-05-12T04:00:00Z","v":2527775,"vw":16.854003},{"c":16.57,"h":16.79,"l":16.19,"n":22426,"o":16.7,"t":"2026-05-13T04:00:00Z","v":2553924,"vw":16.614526},{"c":16.62,"h":16.7666,"l":16.095,"n":26164,"o":16.57,"t":"2026-05-14T04:00:00Z","v":2815745,"vw":16.456217},{"c":16.61,"h":17.22,"l":16.6,"n":17899,"o":16.9,"t":"2026-05-15T04:00:00Z","v":1193490,"vw":16.812511},{"c":16.99,"h":17.365,"l":16.5,"n":21818,"o":16.53,"t":"2026-05-18T04:00:00Z","v":1703198,"vw":16.972466},{"c":16.76,"h":17.36,"l":16.56,"n":24957,"o":17,"t":"2026-05-19T04:00:00Z","v":1557083,"vw":16.848787},{"c":16.84,"h":16.88,"l":16.13,"n":11328,"o":16.7,"t":"2026-05-20T04:00:00Z","v":707347,"vw":16.730231},{"c":16.87,"h":16.9,"l":16.25,"n":11678,"o":16.76,"t":"2026-05-21T04:00:00Z","v":907877,"vw":16.705384},{"c":16.8,"h":17.305,"l":16.6,"n":12091,"o":16.87,"t":"2026-05-22T04:00:00Z","v":852663,"vw":16.829352},{"c":16.8,"h":17.32,"l":16.63,"n":13911,"o":16.69,"t":"2026-05-26T04:00:00Z","v":958926,"vw":16.863954},{"c":16.8,"h":17.05,"l":16.66,"n":14217,"o":16.66,"t":"2026-05-27T04:00:00Z","v":974672,"vw":16.799657},{"c":17.59,"h":18.55,"l":16.75,"n":20187,"o":16.85,"t":"2026-05-28T04:00:00Z","v":1425753,"vw":17.622457},{"c":18.17,"h":18.26,"l":17.58,"n":20461,"o":17.72,"t":"2026-05-29T04:00:00Z","v":1813892,"vw":18.109329},{"c":18.95,"h":19.25,"l":18.08,"n":30357,"o":18.43,"t":"2026-06-01T04:00:00Z","v":2105483,"vw":18.894308},{"c":17.79,"h":18.72,"l":17.6,"n":24034,"o":18.53,"t":"2026-06-02T04:00:00Z","v":1765075,"vw":17.980404},{"c":16.62,"h":17.74,"l":16.31,"n":29893,"o":17.44,"t":"2026-06-03T04:00:00Z","v":2311280,"vw":16.613861},{"c":16.18,"h":17.3,"l":16.17,"n":20697,"o":17.06,"t":"2026-06-04T04:00:00Z","v":1425051,"vw":16.40034},{"c":15.89,"h":16.49,"l":15.595,"n":21793,"o":16.21,"t":"2026-06-05T04:00:00Z","v":1316912,"vw":15.832651},{"c":15.85,"h":16.09,"l":15.49,"n":23100,"o":15.97,"t":"2026-06-08T04:00:00Z","v":1700308,"vw":15.78777},{"c":15.31,"h":15.77,"l":15.21,"n":24128,"o":15.5,"t":"2026-06-09T04:00:00Z","v":2044096,"vw":15.413607},{"c":15.01,"h":15.58,"l":14.77,"n":22563,"o":14.98,"t":"2026-06-10T04:00:00Z","v":2214756,"vw":15.2363},{"c":14.91,"h":15.08,"l":14.61,"n":18402,"o":14.87,"t":"2026-06-11T04:00:00Z","v":1312504,"vw":14.817731},{"c":15.19,"h":15.35,"l":14.51,"n":16087,"o":14.835,"t":"2026-06-12T04:00:00Z","v":1299320,"vw":15.143652},{"c":15.31,"h":15.67,"l":15.18,"n":16350,"o":15.42,"t":"2026-06-15T04:00:00Z","v":856739,"vw":15.372142},{"c":15.55,"h":15.84,"l":15.12,"n":13213,"o":15.33,"t":"2026-06-16T04:00:00Z","v":910354,"vw":15.504107},{"c":15.09,"h":15.91,"l":14.93,"n":22931,"o":15.54,"t":"2026-06-17T04:00:00Z","v":2296823,"vw":15.452858},{"c":14.68,"h":15.21,"l":14.58,"n":19395,"o":15.14,"t":"2026-06-18T04:00:00Z","v":2071598,"vw":14.761409},{"c":14.59,"h":14.62,"l":13.98,"n":26289,"o":14.37,"t":"2026-06-22T04:00:00Z","v":3588675,"vw":14.43196},{"c":15.05,"h":15.09,"l":14.55,"n":18099,"o":14.78,"t":"2026-06-23T04:00:00Z","v":1712265,"vw":14.921928},{"c":15.95,"h":15.97,"l":14.98,"n":20423,"o":15,"t":"2026-06-24T04:00:00Z","v":2501297,"vw":15.662277},{"c":15.84,"h":16.55,"l":15.75,"n":24512,"o":15.92,"t":"2026-06-25T04:00:00Z","v":2125299,"vw":16.11716},{"c":16.42,"h":16.59,"l":16.005,"n":35940,"o":16.08,"t":"2026-06-26T04:00:00Z","v":4906910,"vw":16.432079},{"c":17,"h":17.24,"l":16.39,"n":34364,"o":16.71,"t":"2026-06-29T04:00:00Z","v":3907008,"vw":16.847707},{"c":18.12,"h":18.14,"l":16.765,"n":27765,"o":16.97,"t":"2026-06-30T04:00:00Z","v":3290187,"vw":17.716872},{"c":18.72,"h":19.3,"l":18.58,"n":36144,"o":18.77,"t":"2026-07-01T04:00:00Z","v":4776650,"vw":18.907903},{"c":19.02,"h":19.48,"l":18.8,"n":26379,"o":18.81,"t":"2026-07-02T04:00:00Z","v":2942885,"vw":19.16666},{"c":18.95,"h":19.16,"l":18.53,"n":18165,"o":18.77,"t":"2026-07-06T04:00:00Z","v":1460024,"vw":18.904927},{"c":18.51,"h":19.24,"l":18.43,"n":22355,"o":19.03,"t":"2026-07-07T04:00:00Z","v":1743099,"vw":18.870914},{"c":17.69,"h":18.53,"l":17.52,"n":22587,"o":18.35,"t":"2026-07-08T04:00:00Z","v":1790819,"vw":17.741224},{"c":17.71,"h":17.79,"l":17.047,"n":14920,"o":17.41,"t":"2026-07-09T04:00:00Z","v":987395,"vw":17.629872},{"c":17.35,"h":18.36,"l":17.3,"n":13987,"o":18.15,"t":"2026-07-10T04:00:00Z","v":1047770,"vw":17.473148},{"c":17.68,"h":17.91,"l":17.435,"n":20333,"o":17.61,"t":"2026-07-13T04:00:00Z","v":1409228,"vw":17.743729},{"c":17.06,"h":17.73,"l":17.03,"n":14092,"o":17.21,"t":"2026-07-14T04:00:00Z","v":925645,"vw":17.216402},{"c":17.72,"h":18.09,"l":17.29,"n":15507,"o":17.29,"t":"2026-07-15T04:00:00Z","v":1117524,"vw":17.776423},{"c":18.14,"h":18.26,"l":17.47,"n":15603,"o":17.9,"t":"2026-07-16T04:00:00Z","v":1209731,"vw":18.067178},{"c":17.91,"h":18.33,"l":17.6,"n":17238,"o":17.97,"t":"2026-07-17T04:00:00Z","v":959790,"vw":17.937497},{"c":17.99,"h":18.23,"l":17.56,"n":14785,"o":17.77,"t":"2026-07-20T04:00:00Z","v":1005567,"vw":17.982975},{"c":17.4,"h":18,"l":17.305,"n":12213,"o":17.655,"t":"2026-07-21T04:00:00Z","v":790123,"vw":17.493453},{"c":16.48,"h":17.645,"l":16.29,"n":30074,"o":17.33,"t":"2026-07-22T04:00:00Z","v":1380846,"vw":16.579896},{"c":16.28,"h":16.87,"l":16.09,"n":14208,"o":16.58,"t":"2026-07-23T04:00:00Z","v":828254,"vw":16.270928},{"c":16.79,"h":16.995,"l":16.49,"n":14329,"o":16.6,"t":"2026-07-24T04:00:00Z","v":1013235,"vw":16.801917},{"c":17.77,"h":18.065,"l":17.16,"n":15459,"o":17.39,"t":"2026-07-27T04:00:00Z","v":1197691,"vw":17.776956},{"c":18.17,"h":18.47,"l":17.885,"n":22734,"o":17.885,"t":"2026-07-28T04:00:00Z","v":2028491,"vw":18.168827},{"c":18.33,"h":18.6,"l":17.98,"n":25888,"o":17.98,"t":"2026-07-29T04:00:00Z","v":2140822,"vw":18.343429},{"c":17.81,"h":18.39,"l":17.43,"n":20088,"o":18.38,"t":"2026-07-30T04:00:00Z","v":1423393,"vw":17.834696},{"c":18.17,"h":18.4,"l":17.405,"n":20343,"o":17.59,"t":"2026-07-31T04:00:00Z","v":1396483,"vw":18.037676},{"c":18.8,"h":19.25,"l":18.16,"n":26850,"o":18.41,"t":"2026-08-03T04:00:00Z","v":2104071,"vw":18.926997},{"c":18.91,"h":18.99,"l":18.6,"n":14576,"o":18.63,"t":"2026-08-04T04:00:00Z","v":700980,"vw":18.84818},{"c":18.81,"h":19.0699,"l":18.58,"n":17509,"o":19.04,"t":"2026-08-05T04:00:00Z","v":754103,"vw":18.795074},{"c":19.69,"h":19.78,"l":18.15,"n":46443,"o":18.31,"t":"2026-08-06T04:00:00Z","v":3478582,"vw":19.279519},{"c":19.73,"h":20.2051,"l":19.395,"n":19980,"o":19.98,"t":"2026-08-07T04:00:00Z","v":1474377,"vw":19.716407},{"c":19.62,"h":19.86,"l":19.445,"n":14665,"o":19.615,"t":"2026-08-10T04:00:00Z","v":694667,"vw":19.60264},{"c":19.83,"h":19.94,"l":19.3,"n":13197,"o":19.51,"t":"2026-08-11T04:00:00Z","v":925911,"vw":19.767524},{"c":20.21,"h":20.23,"l":19.43,"n":13006,"o":19.82,"t":"2026-08-12T04:00:00Z","v":756643,"vw":19.961133},{"c":20.78,"h":20.91,"l":20.06,"n":13212,"o":20.2,"t":"2026-08-13T04:00:00Z","v":991578,"vw":20.616106},{"c":20.67,"h":21.05,"l":20.25,"n":12823,"o":20.84,"t":"2026-08-14T04:00:00Z","v":886869,"vw":20.606148},{"c":20.21,"h":20.51,"l":19.972,"n":13879,"o":20.4,"t":"2026-08-17T04:00:00Z","v":891665,"vw":20.158232},{"c":20.14,"h":20.68,"l":20.01,"n":13660,"o":20.26,"t":"2026-08-18T04:00:00Z","v":1357856,"vw":20.279401},{"c":20.02,"h":20.635,"l":20.02,"n":15094,"o":20.11,"t":"2026-08-19T04:00:00Z","v":2122383,"vw":20.284195},{"c":19.91,"h":20.175,"l":19.66,"n":15487,"o":19.99,"t":"2026-08-20T04:00:00Z","v":895089,"vw":19.890156},{"c":20.38,"h":20.5,"l":19.95,"n":14191,"o":20.21,"t":"2026-08-21T04:00:00Z","v":1382456,"vw":20.337397},{"c":20.31,"h":20.92,"l":20.16,"n":19327,"o":20.92,"t":"2026-08-24T04:00:00Z","v":1814264,"vw":20.414825},{"c":20.13,"h":20.29,"l":19.67,"n":16382,"o":19.795,"t":"2026-08-25T04:00:00Z","v":1289110,"vw":20.058155},{"c":20.35,"h":20.39,"l":19.745,"n":11212,"o":19.77,"t":"2026-08-26T04:00:00Z","v":577485,"vw":20.19723},{"c":20.35,"h":20.85,"l":20.33,"n":14542,"o":20.55,"t":"2026-08-27T04:00:00Z","v":865877,"vw":20.52092},{"c":20.22,"h":20.61,"l":20.14,"n":11027,"o":20.31,"t":"2026-08-28T04:00:00Z","v":785914,"vw":20.321315},{"c":20.4,"h":20.44,"l":19.812,"n":10456,"o":20.015,"t":"2026-08-31T04:00:00Z","v":1281811,"vw":20.36226},{"c":19.44,"h":20.33,"l":19.4,"n":15302,"o":20.12,"t":"2026-09-01T04:00:00Z","v":987074,"vw":19.726546},{"c":19.88,"h":20.03,"l":19.01,"n":16088,"o":19.485,"t":"2026-09-02T04:00:00Z","v":1026776,"vw":19.843306},{"c":20.09,"h":20.5,"l":19.79,"n":13806,"o":20.25,"t":"2026-09-03T04:00:00Z","v":967797,"vw":20.060063},{"c":19.69,"h":20.03,"l":19.43,"n":13424,"o":19.81,"t":"2026-09-04T04:00:00Z","v":705390,"vw":19.652489},{"c":19.38,"h":19.72,"l":18.7925,"n":18862,"o":19.72,"t":"2026-09-08T04:00:00Z","v":3786458,"vw":19.315412},{"c":18.65,"h":19.405,"l":18.58,"n":16390,"o":19.405,"t":"2026-09-09T04:00:00Z","v":1410504,"vw":18.71508},{"c":19.06,"h":19.14,"l":18.112,"n":16952,"o":18.2,"t":"2026-09-10T04:00:00Z","v":1289006,"vw":18.895368},{"c":20.51,"h":20.57,"l":18.57,"n":35292,"o":18.92,"t":"2026-09-11T04:00:00Z","v":3326379,"vw":19.830899},{"c":19.88,"h":20.87,"l":19.81,"n":21547,"o":20.75,"t":"2026-09-14T04:00:00Z","v":1382673,"vw":19.994435},{"c":19.25,"h":20.1,"l":19.23,"n":21418,"o":19.56,"t":"2026-09-15T04:00:00Z","v":1534460,"vw":19.545149},{"c":18.94,"h":19.36,"l":18.81,"n":15308,"o":18.96,"t":"2026-09-16T04:00:00Z","v":1028854,"vw":19.03702},{"c":18.76,"h":19.365,"l":18.69,"n":15280,"o":18.85,"t":"2026-09-17T04:00:00Z","v":1078673,"vw":18.908324},{"c":19.13,"h":19.42,"l":18.32,"n":22376,"o":18.73,"t":"2026-09-18T04:00:00Z","v":3512447,"vw":19.061265},{"c":18.51,"h":19.14,"l":18.46,"n":14404,"o":19.14,"t":"2026-09-21T04:00:00Z","v":1221361,"vw":18.587884},{"c":18.09,"h":18.98,"l":17.79,"n":15466,"o":18.86,"t":"2026-09-22T04:00:00Z","v":1199678,"vw":18.127538},{"c":14.6,"h":16,"l":14.19,"n":65841,"o":15.69,"t":"2026-09-23T04:00:00Z","v":7760477,"vw":14.608702},{"c":14.18,"h":14.38,"l":13.76,"n":37686,"o":14.17,"t":"2026-09-24T04:00:00Z","v":4063881,"vw":14.042647},{"c":13.8,"h":14.29,"l":13.69,"n":35096,"o":14.15,"t":"2026-09-25T04:00:00Z","v":3249298,"vw":13.902291},{"c":13.39,"h":13.74,"l":13.35,"n":23162,"o":13.6,"t":"2026-09-28T04:00:00Z","v":1744878,"vw":13.454028},{"c":13.37,"h":13.63,"l":13.205,"n":20516,"o":13.31,"t":"2026-09-29T04:00:00Z","v":1714428,"vw":13.400614},{"c":13.69,"h":14.05,"l":13.24,"n":22730,"o":13.33,"t":"2026-09-30T04:00:00Z","v":2427342,"vw":13.819032},{"c":14.04,"h":14.32,"l":13.775,"n":20748,"o":13.84,"t":"2026-10-01T04:00:00Z","v":1847559,"vw":14.0495},{"c":13.89,"h":14.21,"l":13.78,"n":16378,"o":14.15,"t":"2026-10-02T04:00:00Z","v":1382148,"vw":13.917149},{"c":14.15,"h":14.28,"l":13.905,"n":16322,"o":13.93,"t":"2026-10-05T04:00:00Z","v":1329404,"vw":14.136026},{"c":14.11,"h":14.33,"l":14.03,"n":13888,"o":14.33,"t":"2026-10-06T04:00:00Z","v":1063762,"vw":14.143406},{"c":14.15,"h":14.33,"l":13.93,"n":13728,"o":13.95,"t":"2026-10-07T04:00:00Z","v":1236457,"vw":14.159401},{"c":14.33,"h":14.52,"l":14.05,"n":17282,"o":14.07,"t":"2026-10-08T04:00:00Z","v":2137791,"vw":14.331619},{"c":14.29,"h":14.45,"l":14.04,"n":15610,"o":14.33,"t":"2026-10-09T04:00:00Z","v":1282277,"vw":14.281024},{"c":14.09,"h":14.295,"l":14.045,"n":13567,"o":14.14,"t":"2026-10-12T04:00:00Z","v":1194166,"vw":14.122554},{"c":14.15,"h":14.445,"l":13.905,"n":16030,"o":14.21,"t":"2026-10-13T04:00:00Z","v":1421045,"vw":14.168363},{"c":13.81,"h":14.16,"l":13.71,"n":16387,"o":13.91,"t":"2026-10-14T04:00:00Z","v":1370451,"vw":13.828743},{"c":14.23,"h":14.375,"l":13.845,"n":27400,"o":13.86,"t":"2026-10-15T04:00:00Z","v":2930363,"vw":14.153517},{"c":13.73,"h":14.49,"l":13.56,"n":21826,"o":14.32,"t":"2026-10-16T04:00:00Z","v":1822731,"vw":13.830318},{"c":14.01,"h":14.1,"l":13.5535,"n":22354,"o":13.7,"t":"2026-10-19T04:00:00Z","v":2005155,"vw":13.911751},{"c":14.66,"h":14.7,"l":13.97,"n":36196,"o":14.07,"t":"2026-10-20T04:00:00Z","v":3698243,"vw":14.465928},{"c":15.1,"h":15.1699,"l":14.6,"n":35316,"o":14.69,"t":"2026-10-21T04:00:00Z","v":3624491,"vw":15.018697},{"c":15.6,"h":15.82,"l":15.075,"n":13429,"o":15.08,"t":"2026-10-22T04:00:00Z","v":1664245,"vw":15.584509}],"volatilityBars":[{"c":19.22,"h":19.22,"l":19.22,"n":1,"o":19.22,"t":"2026-09-21T12:45:00Z","v":137,"vw":19.22},{"c":19.26,"h":19.26,"l":19.26,"n":28,"o":19.26,"t":"2026-09-21T13:00:00Z","v":1302,"vw":19.26},{"c":19.14,"h":19.2,"l":19.14,"n":5,"o":19.2,"t":"2026-09-21T13:15:00Z","v":413,"vw":19.173333},{"c":18.651,"h":19.14,"l":18.651,"n":270,"o":19.14,"t":"2026-09-21T13:30:00Z","v":65388,"vw":18.886542},{"c":18.725,"h":18.9,"l":18.65,"n":274,"o":18.735,"t":"2026-09-21T13:45:00Z","v":11983,"vw":18.768887},{"c":18.76,"h":18.77,"l":18.65,"n":459,"o":18.7,"t":"2026-09-21T14:00:00Z","v":45651,"vw":18.722287},{"c":18.77,"h":18.8,"l":18.71,"n":317,"o":18.74,"t":"2026-09-21T14:15:00Z","v":69427,"vw":18.743069},{"c":18.594,"h":18.72,"l":18.56,"n":376,"o":18.72,"t":"2026-09-21T14:30:00Z","v":26656,"vw":18.630723},{"c":18.59,"h":18.7,"l":18.57,"n":453,"o":18.58,"t":"2026-09-21T14:45:00Z","v":24800,"vw":18.634998},{"c":18.56,"h":18.6,"l":18.53,"n":300,"o":18.57,"t":"2026-09-21T15:00:00Z","v":12504,"vw":18.567329},{"c":18.57,"h":18.59,"l":18.5,"n":281,"o":18.55,"t":"2026-09-21T15:15:00Z","v":13932,"vw":18.539772},{"c":18.58,"h":18.59,"l":18.52,"n":436,"o":18.55,"t":"2026-09-21T15:30:00Z","v":51801,"vw":18.541117},{"c":18.705,"h":18.72,"l":18.55,"n":573,"o":18.5701,"t":"2026-09-21T15:45:00Z","v":29634,"vw":18.625348},{"c":18.63,"h":18.6975,"l":18.57,"n":390,"o":18.69,"t":"2026-09-21T16:00:00Z","v":34996,"vw":18.603345},{"c":18.59,"h":18.62,"l":18.58,"n":258,"o":18.62,"t":"2026-09-21T16:15:00Z","v":13799,"vw":18.603863},{"c":18.62,"h":18.62,"l":18.59,"n":260,"o":18.6,"t":"2026-09-21T16:30:00Z","v":10792,"vw":18.608326},{"c":18.57,"h":18.64,"l":18.57,"n":370,"o":18.62,"t":"2026-09-21T16:45:00Z","v":24201,"vw":18.607005},{"c":18.51,"h":18.56,"l":18.509,"n":258,"o":18.56,"t":"2026-09-21T17:00:00Z","v":13362,"vw":18.530704},{"c":18.54,"h":18.5401,"l":18.5,"n":257,"o":18.5,"t":"2026-09-21T17:15:00Z","v":10562,"vw":18.530748},{"c":18.53,"h":18.585,"l":18.515,"n":574,"o":18.53,"t":"2026-09-21T17:30:00Z","v":86835,"vw":18.548917},{"c":18.538,"h":18.538,"l":18.49,"n":428,"o":18.52,"t":"2026-09-21T17:45:00Z","v":33949,"vw":18.506187},{"c":18.53,"h":18.57,"l":18.52,"n":354,"o":18.525,"t":"2026-09-21T18:00:00Z","v":18451,"vw":18.55485},{"c":18.56,"h":18.58,"l":18.5,"n":663,"o":18.51,"t":"2026-09-21T18:15:00Z","v":34296,"vw":18.533014},{"c":18.49,"h":18.56,"l":18.47,"n":620,"o":18.56,"t":"2026-09-21T18:30:00Z","v":34164,"vw":18.513943},{"c":18.465,"h":18.485,"l":18.46,"n":446,"o":18.47,"t":"2026-09-21T18:45:00Z","v":18142,"vw":18.471664},{"c":18.52,"h":18.545,"l":18.47,"n":569,"o":18.47,"t":"2026-09-21T19:00:00Z","v":39122,"vw":18.502699},{"c":18.61,"h":18.64,"l":18.51,"n":751,"o":18.51,"t":"2026-09-21T19:15:00Z","v":48015,"vw":18.595451},{"c":18.555,"h":18.61,"l":18.545,"n":755,"o":18.605,"t":"2026-09-21T19:30:00Z","v":30508,"vw":18.584734},{"c":18.52,"h":18.58,"l":18.5,"n":2546,"o":18.555,"t":"2026-09-21T19:45:00Z","v":140635,"vw":18.536471},{"c":18.01,"h":18.56,"l":18.01,"n":58,"o":18.51,"t":"2026-09-21T20:00:00Z","v":257408,"vw":18.503562},{"c":18.83,"h":18.83,"l":18.73,"n":15,"o":18.79,"t":"2026-09-22T13:15:00Z","v":1092,"vw":18.766232},{"c":18.58,"h":18.98,"l":18.56,"n":338,"o":18.86,"t":"2026-09-22T13:30:00Z","v":29550,"vw":18.789682},{"c":18.34,"h":18.62,"l":18.34,"n":310,"o":18.59,"t":"2026-09-22T13:45:00Z","v":18366,"vw":18.462528},{"c":18.35,"h":18.42,"l":18.23,"n":685,"o":18.31,"t":"2026-09-22T14:00:00Z","v":95706,"vw":18.346964},{"c":18.1403,"h":18.3599,"l":18.13,"n":555,"o":18.31,"t":"2026-09-22T14:15:00Z","v":26264,"vw":18.240209},{"c":18.17,"h":18.21,"l":18.07,"n":425,"o":18.125,"t":"2026-09-22T14:30:00Z","v":41932,"vw":18.147364},{"c":18.105,"h":18.18,"l":18.03,"n":406,"o":18.17,"t":"2026-09-22T14:45:00Z","v":12149,"vw":18.117636},{"c":18.07,"h":18.16,"l":18.03,"n":316,"o":18.09,"t":"2026-09-22T15:00:00Z","v":30819,"vw":18.128618},{"c":18.07,"h":18.09,"l":18.02,"n":264,"o":18.08,"t":"2026-09-22T15:15:00Z","v":10121,"vw":18.063706},{"c":17.905,"h":18.06,"l":17.9,"n":584,"o":18.06,"t":"2026-09-22T15:30:00Z","v":25668,"vw":17.96054},{"c":17.86,"h":17.91,"l":17.79,"n":570,"o":17.9,"t":"2026-09-22T15:45:00Z","v":65141,"vw":17.862375},{"c":17.94,"h":17.94,"l":17.83,"n":405,"o":17.84,"t":"2026-09-22T16:00:00Z","v":39457,"vw":17.858273},{"c":17.98,"h":17.985,"l":17.94,"n":332,"o":17.94,"t":"2026-09-22T16:15:00Z","v":12353,"vw":17.959951},{"c":17.99,"h":18.02,"l":17.97,"n":245,"o":17.98,"t":"2026-09-22T16:30:00Z","v":6553,"vw":17.992475},{"c":18.0399,"h":18.06,"l":17.99,"n":319,"o":18,"t":"2026-09-22T16:45:00Z","v":11738,"vw":18.019937},{"c":18.03,"h":18.06,"l":17.985,"n":290,"o":18.03,"t":"2026-09-22T17:00:00Z","v":17612,"vw":18.045884},{"c":18.158,"h":18.158,"l":18.025,"n":872,"o":18.03,"t":"2026-09-22T17:15:00Z","v":130394,"vw":18.059908},{"c":18.12,"h":18.16,"l":18.105,"n":257,"o":18.16,"t":"2026-09-22T17:30:00Z","v":7570,"vw":18.129301},{"c":18.22,"h":18.22,"l":18.105,"n":609,"o":18.105,"t":"2026-09-22T17:45:00Z","v":31115,"vw":18.15116},{"c":18.24,"h":18.26,"l":18.215,"n":300,"o":18.22,"t":"2026-09-22T18:00:00Z","v":15303,"vw":18.235185},{"c":18.14,"h":18.24,"l":18.13,"n":364,"o":18.24,"t":"2026-09-22T18:15:00Z","v":13051,"vw":18.179907},{"c":18.07,"h":18.15,"l":18.05,"n":507,"o":18.15,"t":"2026-09-22T18:30:00Z","v":19698,"vw":18.111178},{"c":18.09,"h":18.09,"l":18.03,"n":362,"o":18.0506,"t":"2026-09-22T18:45:00Z","v":28239,"vw":18.053615},{"c":18.19,"h":18.19,"l":18.11,"n":413,"o":18.11,"t":"2026-09-22T19:00:00Z","v":13312,"vw":18.149779},{"c":18.25,"h":18.265,"l":18.15,"n":561,"o":18.185,"t":"2026-09-22T19:15:00Z","v":29121,"vw":18.212076},{"c":18.24,"h":18.26,"l":18.18,"n":868,"o":18.24,"t":"2026-09-22T19:30:00Z","v":34061,"vw":18.217579},{"c":18.1,"h":18.25,"l":18.05,"n":3148,"o":18.23,"t":"2026-09-22T19:45:00Z","v":176874,"vw":18.105513},{"c":18.09,"h":18.09,"l":18.09,"n":26,"o":18.09,"t":"2026-09-22T20:00:00Z","v":179838,"vw":18.09},{"c":18.09,"h":18.09,"l":18.09,"n":2,"o":18.09,"t":"2026-09-23T08:00:00Z","v":114,"vw":18.09},{"c":14.75,"h":18.01,"l":14.7183,"n":505,"o":18,"t":"2026-09-23T13:00:00Z","v":46838,"vw":16.127969},{"c":15.58,"h":15.75,"l":15.248,"n":132,"o":15.3399,"t":"2026-09-23T13:15:00Z","v":8539,"vw":15.480434},{"c":14.57,"h":16,"l":14.19,"n":5914,"o":15.69,"t":"2026-09-23T13:30:00Z","v":809415,"vw":14.758977},{"c":14.65,"h":14.66,"l":14.355,"n":4101,"o":14.55,"t":"2026-09-23T13:45:00Z","v":556248,"vw":14.516004},{"c":14.595,"h":14.775,"l":14.5135,"n":3637,"o":14.66,"t":"2026-09-23T14:00:00Z","v":391611,"vw":14.627149},{"c":14.63,"h":14.7143,"l":14.56,"n":2576,"o":14.595,"t":"2026-09-23T14:15:00Z","v":206207,"vw":14.632812},{"c":14.59,"h":14.77,"l":14.58,"n":1959,"o":14.64,"t":"2026-09-23T14:30:00Z","v":251028,"vw":14.663383},{"c":14.73,"h":14.74,"l":14.56,"n":1627,"o":14.585,"t":"2026-09-23T14:45:00Z","v":179174,"vw":14.653686},{"c":14.68,"h":14.731,"l":14.595,"n":2544,"o":14.731,"t":"2026-09-23T15:00:00Z","v":218224,"vw":14.644596},{"c":14.6679,"h":14.75,"l":14.605,"n":1740,"o":14.6786,"t":"2026-09-23T15:15:00Z","v":179134,"vw":14.677954},{"c":14.6585,"h":14.8252,"l":14.65,"n":1485,"o":14.65,"t":"2026-09-23T15:30:00Z","v":139310,"vw":14.732377},{"c":14.61,"h":14.675,"l":14.5,"n":2049,"o":14.655,"t":"2026-09-23T15:45:00Z","v":240619,"vw":14.589225},{"c":14.685,"h":14.8,"l":14.61,"n":1585,"o":14.61,"t":"2026-09-23T16:00:00Z","v":104297,"vw":14.704068},{"c":14.5399,"h":14.685,"l":14.51,"n":2094,"o":14.685,"t":"2026-09-23T16:15:00Z","v":236868,"vw":14.609072},{"c":14.65,"h":14.66,"l":14.495,"n":2842,"o":14.535,"t":"2026-09-23T16:30:00Z","v":466424,"vw":14.546992},{"c":14.63,"h":14.66,"l":14.57,"n":1395,"o":14.65,"t":"2026-09-23T16:45:00Z","v":206437,"vw":14.622512},{"c":14.5799,"h":14.655,"l":14.55,"n":1306,"o":14.635,"t":"2026-09-23T17:00:00Z","v":90852,"vw":14.601509},{"c":14.55,"h":14.605,"l":14.55,"n":1796,"o":14.575,"t":"2026-09-23T17:15:00Z","v":162696,"vw":14.568433},{"c":14.585,"h":14.6199,"l":14.5,"n":2844,"o":14.55,"t":"2026-09-23T17:30:00Z","v":470665,"vw":14.552586},{"c":14.555,"h":14.6,"l":14.515,"n":1408,"o":14.59,"t":"2026-09-23T17:45:00Z","v":132331,"vw":14.557005},{"c":14.545,"h":14.5586,"l":14.5,"n":2009,"o":14.555,"t":"2026-09-23T18:00:00Z","v":226283,"vw":14.519223},{"c":14.55,"h":14.625,"l":14.515,"n":2110,"o":14.545,"t":"2026-09-23T18:15:00Z","v":290674,"vw":14.575188},{"c":14.505,"h":14.54,"l":14.425,"n":2115,"o":14.54,"t":"2026-09-23T18:30:00Z","v":192379,"vw":14.485751},{"c":14.52,"h":14.61,"l":14.485,"n":1899,"o":14.505,"t":"2026-09-23T18:45:00Z","v":161970,"vw":14.522749},{"c":14.64,"h":14.68,"l":14.5,"n":1937,"o":14.515,"t":"2026-09-23T19:00:00Z","v":165701,"vw":14.584826},{"c":14.65,"h":14.7,"l":14.605,"n":2137,"o":14.635,"t":"2026-09-23T19:15:00Z","v":218508,"vw":14.643072},{"c":14.595,"h":14.67,"l":14.56,"n":2965,"o":14.64,"t":"2026-09-23T19:30:00Z","v":256766,"vw":14.61307},{"c":14.6,"h":14.66,"l":14.52,"n":6990,"o":14.6,"t":"2026-09-23T19:45:00Z","v":880672,"vw":14.590283},{"c":14.6,"h":14.7291,"l":14.6,"n":17,"o":14.6,"t":"2026-09-23T20:00:00Z","v":257162,"vw":14.60005},{"c":14.71,"h":14.71,"l":14.69,"n":6,"o":14.69,"t":"2026-09-23T20:15:00Z","v":1002,"vw":14.705463},{"c":14.6469,"h":14.6469,"l":14.6469,"n":1,"o":14.6469,"t":"2026-09-23T20:45:00Z","v":100,"vw":14.6469},{"c":14.64,"h":14.64,"l":14.6,"n":3,"o":14.6,"t":"2026-09-23T21:00:00Z","v":340,"vw":14.615444},{"c":14.63,"h":14.64,"l":14.5629,"n":3,"o":14.64,"t":"2026-09-23T21:15:00Z","v":300,"vw":14.610967},{"c":14.62,"h":14.64,"l":14.62,"n":4,"o":14.64,"t":"2026-09-23T22:15:00Z","v":1100,"vw":14.638182},{"c":14.638,"h":14.64,"l":14.63,"n":4,"o":14.63,"t":"2026-09-23T22:30:00Z","v":800,"vw":14.63675},{"c":14.64,"h":14.64,"l":14.6368,"n":3,"o":14.6368,"t":"2026-09-23T23:15:00Z","v":575,"vw":14.639411},{"c":14.6371,"h":14.6371,"l":14.6371,"n":7,"o":14.6371,"t":"2026-09-23T23:30:00Z","v":511,"vw":14.6371},{"c":14.38,"h":14.45,"l":14.34,"n":17,"o":14.41,"t":"2026-09-24T08:00:00Z","v":10811,"vw":14.406626},{"c":14.45,"h":14.5,"l":14.44,"n":9,"o":14.5,"t":"2026-09-24T08:45:00Z","v":3085,"vw":14.464992},{"c":14.45,"h":14.45,"l":14.45,"n":3,"o":14.45,"t":"2026-09-24T09:00:00Z","v":3218,"vw":14.45},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-09-24T09:15:00Z","v":100,"vw":14.4},{"c":14.41,"h":14.41,"l":14.39,"n":9,"o":14.4,"t":"2026-09-24T10:30:00Z","v":4064,"vw":14.395044},{"c":14.4,"h":14.4,"l":14.4,"n":4,"o":14.4,"t":"2026-09-24T10:45:00Z","v":1383,"vw":14.4},{"c":14.5,"h":14.5,"l":14.4,"n":12,"o":14.4,"t":"2026-09-24T11:00:00Z","v":3197,"vw":14.434103},{"c":14.45,"h":14.45,"l":14.45,"n":11,"o":14.45,"t":"2026-09-24T11:15:00Z","v":5000,"vw":14.45},{"c":14.3,"h":14.32,"l":14.3,"n":11,"o":14.3001,"t":"2026-09-24T11:30:00Z","v":5253,"vw":14.300463},{"c":14.24,"h":14.3345,"l":14.24,"n":11,"o":14.3345,"t":"2026-09-24T11:45:00Z","v":828,"vw":14.2778},{"c":14.26,"h":14.27,"l":14.26,"n":4,"o":14.27,"t":"2026-09-24T12:00:00Z","v":851,"vw":14.26125},{"c":14.25,"h":14.25,"l":14.25,"n":5,"o":14.25,"t":"2026-09-24T12:15:00Z","v":400,"vw":14.25},{"c":14.0832,"h":14.25,"l":14.08,"n":24,"o":14.25,"t":"2026-09-24T12:30:00Z","v":5016,"vw":14.092634},{"c":14.1,"h":14.1,"l":14.1,"n":3,"o":14.1,"t":"2026-09-24T12:45:00Z","v":400,"vw":14.1},{"c":14.09,"h":14.1,"l":14.05,"n":18,"o":14.1,"t":"2026-09-24T13:00:00Z","v":4537,"vw":14.094734},{"c":14.19,"h":14.38,"l":14.035,"n":1484,"o":14.17,"t":"2026-09-24T13:30:00Z","v":248007,"vw":14.164281},{"c":14.01,"h":14.25,"l":14,"n":2177,"o":14.2,"t":"2026-09-24T13:45:00Z","v":284293,"vw":14.084744},{"c":14.04,"h":14.0765,"l":13.92,"n":2332,"o":14.015,"t":"2026-09-24T14:00:00Z","v":236698,"vw":14.020407},{"c":14.15,"h":14.16,"l":13.995,"n":1135,"o":14.04,"t":"2026-09-24T14:15:00Z","v":81187,"vw":14.061323},{"c":14.09,"h":14.185,"l":14.07,"n":848,"o":14.16,"t":"2026-09-24T14:30:00Z","v":55640,"vw":14.124471},{"c":14.055,"h":14.1,"l":14.035,"n":1031,"o":14.08,"t":"2026-09-24T14:45:00Z","v":76783,"vw":14.054858},{"c":14.005,"h":14.055,"l":13.995,"n":981,"o":14.055,"t":"2026-09-24T15:00:00Z","v":69889,"vw":14.014547},{"c":14.005,"h":14.01,"l":13.985,"n":970,"o":14.005,"t":"2026-09-24T15:15:00Z","v":88471,"vw":14.001696},{"c":13.87,"h":14,"l":13.855,"n":1486,"o":14,"t":"2026-09-24T15:30:00Z","v":166612,"vw":13.906579},{"c":13.855,"h":13.97,"l":13.81,"n":2066,"o":13.865,"t":"2026-09-24T15:45:00Z","v":259201,"vw":13.876924},{"c":13.92,"h":13.92,"l":13.76,"n":2101,"o":13.855,"t":"2026-09-24T16:00:00Z","v":234186,"vw":13.833232},{"c":13.92,"h":14.02,"l":13.905,"n":1219,"o":13.93,"t":"2026-09-24T16:15:00Z","v":114339,"vw":13.974602},{"c":13.955,"h":13.9899,"l":13.915,"n":1046,"o":13.92,"t":"2026-09-24T16:30:00Z","v":66042,"vw":13.944674},{"c":14.01,"h":14.025,"l":13.955,"n":1072,"o":13.955,"t":"2026-09-24T16:45:00Z","v":74615,"vw":13.992878},{"c":13.995,"h":14.029,"l":13.955,"n":933,"o":14.015,"t":"2026-09-24T17:00:00Z","v":67121,"vw":13.997287},{"c":13.955,"h":14.02,"l":13.94,"n":684,"o":13.995,"t":"2026-09-24T17:15:00Z","v":39787,"vw":13.983475},{"c":13.87,"h":13.96,"l":13.84,"n":830,"o":13.955,"t":"2026-09-24T17:30:00Z","v":54707,"vw":13.900848},{"c":13.845,"h":13.89,"l":13.84,"n":585,"o":13.87,"t":"2026-09-24T17:45:00Z","v":30529,"vw":13.866034},{"c":13.85,"h":13.85,"l":13.8,"n":853,"o":13.84,"t":"2026-09-24T18:00:00Z","v":47232,"vw":13.825546},{"c":13.92,"h":13.925,"l":13.8301,"n":811,"o":13.855,"t":"2026-09-24T18:15:00Z","v":74085,"vw":13.869839},{"c":13.88,"h":13.96,"l":13.87,"n":871,"o":13.92,"t":"2026-09-24T18:30:00Z","v":55354,"vw":13.909061},{"c":13.865,"h":13.89,"l":13.85,"n":715,"o":13.88,"t":"2026-09-24T18:45:00Z","v":44150,"vw":13.870239},{"c":14.015,"h":14.025,"l":13.865,"n":1504,"o":13.865,"t":"2026-09-24T19:00:00Z","v":138135,"vw":13.977813},{"c":14.098,"h":14.11,"l":14.015,"n":1752,"o":14.015,"t":"2026-09-24T19:15:00Z","v":184662,"vw":14.077057},{"c":14.15,"h":14.21,"l":14.07,"n":1912,"o":14.1,"t":"2026-09-24T19:30:00Z","v":179206,"vw":14.157117},{"c":14.17,"h":14.22,"l":14.085,"n":5865,"o":14.155,"t":"2026-09-24T19:45:00Z","v":650251,"vw":14.146031},{"c":14.02,"h":14.18,"l":14.02,"n":42,"o":14.18,"t":"2026-09-24T20:00:00Z","v":337076,"vw":14.178081},{"c":14.25,"h":14.25,"l":14.2,"n":7,"o":14.2,"t":"2026-09-24T23:45:00Z","v":3170,"vw":14.24791},{"c":14.18,"h":14.18,"l":14.16,"n":51,"o":14.16,"t":"2026-09-25T11:00:00Z","v":863,"vw":14.16597},{"c":14.1958,"h":14.1968,"l":14.1958,"n":6,"o":14.1968,"t":"2026-09-25T11:15:00Z","v":1007,"vw":14.19636},{"c":14.2,"h":14.2,"l":14.16,"n":4,"o":14.16,"t":"2026-09-25T11:30:00Z","v":1282,"vw":14.193333},{"c":14.04,"h":14.2,"l":13.92,"n":464,"o":14.15,"t":"2026-09-25T13:30:00Z","v":41954,"vw":14.067038},{"c":14.07,"h":14.1,"l":13.98,"n":357,"o":14.03,"t":"2026-09-25T13:45:00Z","v":16160,"vw":14.030789},{"c":14.055,"h":14.1231,"l":13.92,"n":794,"o":14.085,"t":"2026-09-25T14:00:00Z","v":52358,"vw":14.022252},{"c":14.18,"h":14.2,"l":14.0501,"n":789,"o":14.07,"t":"2026-09-25T14:15:00Z","v":42072,"vw":14.141394},{"c":14.1537,"h":14.21,"l":14.13,"n":891,"o":14.2,"t":"2026-09-25T14:30:00Z","v":50385,"vw":14.180466},{"c":14.21,"h":14.25,"l":14.08,"n":1877,"o":14.17,"t":"2026-09-25T14:45:00Z","v":168730,"vw":14.151417},{"c":14.22,"h":14.29,"l":14.19,"n":4626,"o":14.205,"t":"2026-09-25T15:00:00Z","v":434483,"vw":14.22236},{"c":14.135,"h":14.23,"l":14.12,"n":744,"o":14.22,"t":"2026-09-25T15:15:00Z","v":42250,"vw":14.178775},{"c":13.98,"h":14.16,"l":13.98,"n":1017,"o":14.14,"t":"2026-09-25T15:30:00Z","v":70724,"vw":14.058709},{"c":14.03,"h":14.06,"l":13.985,"n":644,"o":13.985,"t":"2026-09-25T15:45:00Z","v":33316,"vw":14.020659},{"c":14.03,"h":14.08,"l":14.01,"n":662,"o":14.025,"t":"2026-09-25T16:00:00Z","v":54411,"vw":14.02249},{"c":13.97,"h":14.04,"l":13.96,"n":859,"o":14.03,"t":"2026-09-25T16:15:00Z","v":60103,"vw":13.989592},{"c":13.96,"h":14.01,"l":13.94,"n":582,"o":13.98,"t":"2026-09-25T16:30:00Z","v":60676,"vw":13.960687},{"c":13.92,"h":13.98,"l":13.91,"n":659,"o":13.96,"t":"2026-09-25T16:45:00Z","v":47416,"vw":13.931544},{"c":13.9,"h":13.93,"l":13.895,"n":757,"o":13.92,"t":"2026-09-25T17:00:00Z","v":83867,"vw":13.907072},{"c":13.84,"h":13.89,"l":13.83,"n":727,"o":13.89,"t":"2026-09-25T17:15:00Z","v":51558,"vw":13.873022},{"c":13.855,"h":13.86,"l":13.81,"n":657,"o":13.835,"t":"2026-09-25T17:30:00Z","v":60353,"vw":13.826961},{"c":13.81,"h":13.875,"l":13.79,"n":590,"o":13.85,"t":"2026-09-25T17:45:00Z","v":61751,"vw":13.815298},{"c":13.77,"h":13.82,"l":13.77,"n":853,"o":13.8,"t":"2026-09-25T18:00:00Z","v":48921,"vw":13.789823},{"c":13.75,"h":13.78,"l":13.735,"n":888,"o":13.77,"t":"2026-09-25T18:15:00Z","v":68354,"vw":13.753716},{"c":13.72,"h":13.77,"l":13.7,"n":1015,"o":13.755,"t":"2026-09-25T18:30:00Z","v":69075,"vw":13.7376},{"c":13.79,"h":13.805,"l":13.715,"n":1159,"o":13.72,"t":"2026-09-25T18:45:00Z","v":88313,"vw":13.771277},{"c":13.795,"h":13.835,"l":13.75,"n":1155,"o":13.79,"t":"2026-09-25T19:00:00Z","v":88143,"vw":13.794159},{"c":13.78,"h":13.89,"l":13.765,"n":1519,"o":13.79,"t":"2026-09-25T19:15:00Z","v":113027,"vw":13.815948},{"c":13.725,"h":13.8,"l":13.7,"n":2930,"o":13.77,"t":"2026-09-25T19:30:00Z","v":232599,"vw":13.738126},{"c":13.81,"h":13.815,"l":13.69,"n":7513,"o":13.725,"t":"2026-09-25T19:45:00Z","v":794132,"vw":13.760457},{"c":13.75,"h":13.8,"l":13.75,"n":43,"o":13.8,"t":"2026-09-25T20:00:00Z","v":302935,"vw":13.799739},{"c":13.95,"h":13.95,"l":13.95,"n":5,"o":13.95,"t":"2026-09-25T21:30:00Z","v":1603,"vw":13.95},{"c":13.7474,"h":13.7474,"l":13.7474,"n":1,"o":13.7474,"t":"2026-09-25T23:00:00Z","v":350,"vw":13.7474},{"c":13.75,"h":13.75,"l":13.75,"n":20,"o":13.75,"t":"2026-09-25T23:45:00Z","v":224,"vw":13.75},{"c":13.75,"h":13.75,"l":13.75,"n":3,"o":13.75,"t":"2026-09-28T08:00:00Z","v":300,"vw":13.75},{"c":13.8,"h":13.88,"l":13.79,"n":26,"o":13.79,"t":"2026-09-28T12:15:00Z","v":1816,"vw":13.812955},{"c":13.71,"h":13.72,"l":13.71,"n":8,"o":13.72,"t":"2026-09-28T12:30:00Z","v":355,"vw":13.714785},{"c":13.6,"h":13.6,"l":13.6,"n":2,"o":13.6,"t":"2026-09-28T12:45:00Z","v":918,"vw":13.6},{"c":13.87,"h":13.87,"l":13.87,"n":1,"o":13.87,"t":"2026-09-28T13:15:00Z","v":100,"vw":13.87},{"c":13.46,"h":13.6,"l":13.35,"n":646,"o":13.6,"t":"2026-09-28T13:30:00Z","v":54769,"vw":13.475936},{"c":13.56,"h":13.6,"l":13.47,"n":628,"o":13.47,"t":"2026-09-28T13:45:00Z","v":36295,"vw":13.544109},{"c":13.71,"h":13.74,"l":13.51,"n":873,"o":13.58,"t":"2026-09-28T14:00:00Z","v":43393,"vw":13.606095},{"c":13.69,"h":13.72,"l":13.65,"n":761,"o":13.715,"t":"2026-09-28T14:15:00Z","v":47197,"vw":13.689145},{"c":13.65,"h":13.685,"l":13.58,"n":679,"o":13.685,"t":"2026-09-28T14:30:00Z","v":49496,"vw":13.626819},{"c":13.61,"h":13.65,"l":13.59,"n":705,"o":13.65,"t":"2026-09-28T14:45:00Z","v":31080,"vw":13.614614},{"c":13.645,"h":13.65,"l":13.575,"n":651,"o":13.61,"t":"2026-09-28T15:00:00Z","v":25061,"vw":13.617683},{"c":13.645,"h":13.65,"l":13.6,"n":771,"o":13.65,"t":"2026-09-28T15:15:00Z","v":34054,"vw":13.632},{"c":13.565,"h":13.65,"l":13.5619,"n":721,"o":13.645,"t":"2026-09-28T15:30:00Z","v":32880,"vw":13.594392},{"c":13.43,"h":13.565,"l":13.43,"n":625,"o":13.565,"t":"2026-09-28T15:45:00Z","v":30079,"vw":13.48281},{"c":13.43,"h":13.47,"l":13.42,"n":740,"o":13.435,"t":"2026-09-28T16:00:00Z","v":39442,"vw":13.45281},{"c":13.445,"h":13.49,"l":13.425,"n":920,"o":13.425,"t":"2026-09-28T16:15:00Z","v":66511,"vw":13.460366},{"c":13.435,"h":13.455,"l":13.38,"n":886,"o":13.445,"t":"2026-09-28T16:30:00Z","v":89147,"vw":13.409694},{"c":13.42,"h":13.475,"l":13.415,"n":803,"o":13.435,"t":"2026-09-28T16:45:00Z","v":60126,"vw":13.443924},{"c":13.49,"h":13.5,"l":13.415,"n":857,"o":13.42,"t":"2026-09-28T17:00:00Z","v":60342,"vw":13.460964},{"c":13.425,"h":13.475,"l":13.41,"n":624,"o":13.475,"t":"2026-09-28T17:15:00Z","v":28501,"vw":13.446538},{"c":13.46,"h":13.46,"l":13.415,"n":706,"o":13.43,"t":"2026-09-28T17:30:00Z","v":36084,"vw":13.432208},{"c":13.42,"h":13.46,"l":13.42,"n":569,"o":13.46,"t":"2026-09-28T17:45:00Z","v":28048,"vw":13.437781},{"c":13.49,"h":13.49,"l":13.41,"n":628,"o":13.42,"t":"2026-09-28T18:00:00Z","v":27995,"vw":13.440588},{"c":13.44,"h":13.49,"l":13.435,"n":655,"o":13.485,"t":"2026-09-28T18:15:00Z","v":31317,"vw":13.460189},{"c":13.47,"h":13.49,"l":13.43,"n":706,"o":13.435,"t":"2026-09-28T18:30:00Z","v":33372,"vw":13.466927},{"c":13.44,"h":13.475,"l":13.44,"n":739,"o":13.475,"t":"2026-09-28T18:45:00Z","v":33704,"vw":13.457093},{"c":13.445,"h":13.51,"l":13.44,"n":785,"o":13.4498,"t":"2026-09-28T19:00:00Z","v":39562,"vw":13.466058},{"c":13.465,"h":13.465,"l":13.44,"n":919,"o":13.45,"t":"2026-09-28T19:15:00Z","v":47614,"vw":13.454467},{"c":13.405,"h":13.48,"l":13.4,"n":1287,"o":13.47,"t":"2026-09-28T19:30:00Z","v":85618,"vw":13.441773},{"c":13.4,"h":13.455,"l":13.35,"n":3855,"o":13.405,"t":"2026-09-28T19:45:00Z","v":349336,"vw":13.394059},{"c":13.39,"h":13.39,"l":13.39,"n":38,"o":13.39,"t":"2026-09-28T20:00:00Z","v":292659,"vw":13.39},{"c":13.3305,"h":13.34,"l":13.3305,"n":11,"o":13.34,"t":"2026-09-29T11:00:00Z","v":1207,"vw":13.331576},{"c":13.596,"h":13.596,"l":13.596,"n":1,"o":13.596,"t":"2026-09-29T12:30:00Z","v":100,"vw":13.596},{"c":13.325,"h":13.44,"l":13.25,"n":439,"o":13.28,"t":"2026-09-29T13:30:00Z","v":53990,"vw":13.336136},{"c":13.38,"h":13.48,"l":13.365,"n":250,"o":13.37,"t":"2026-09-29T13:45:00Z","v":12713,"vw":13.426529},{"c":13.46,"h":13.49,"l":13.38,"n":583,"o":13.38,"t":"2026-09-29T14:00:00Z","v":42045,"vw":13.432436},{"c":13.54,"h":13.6,"l":13.45,"n":523,"o":13.46,"t":"2026-09-29T14:15:00Z","v":24030,"vw":13.520652},{"c":13.605,"h":13.61,"l":13.515,"n":546,"o":13.55,"t":"2026-09-29T14:30:00Z","v":33316,"vw":13.563417},{"c":13.535,"h":13.615,"l":13.52,"n":566,"o":13.605,"t":"2026-09-29T14:45:00Z","v":32258,"vw":13.578629},{"c":13.515,"h":13.54,"l":13.46,"n":603,"o":13.54,"t":"2026-09-29T15:00:00Z","v":35783,"vw":13.484943},{"c":13.53,"h":13.61,"l":13.502,"n":732,"o":13.5199,"t":"2026-09-29T15:15:00Z","v":42121,"vw":13.55265},{"c":13.61,"h":13.62,"l":13.5399,"n":564,"o":13.54,"t":"2026-09-29T15:30:00Z","v":31944,"vw":13.584559},{"c":13.395,"h":13.63,"l":13.385,"n":1212,"o":13.62,"t":"2026-09-29T15:45:00Z","v":139996,"vw":13.535003},{"c":13.34,"h":13.45,"l":13.31,"n":817,"o":13.395,"t":"2026-09-29T16:00:00Z","v":80910,"vw":13.370081},{"c":13.29,"h":13.34,"l":13.26,"n":508,"o":13.34,"t":"2026-09-29T16:15:00Z","v":49786,"vw":13.296544},{"c":13.295,"h":13.31,"l":13.225,"n":618,"o":13.28,"t":"2026-09-29T16:30:00Z","v":42741,"vw":13.279078},{"c":13.305,"h":13.335,"l":13.295,"n":1037,"o":13.295,"t":"2026-09-29T16:45:00Z","v":83044,"vw":13.316627},{"c":13.24,"h":13.305,"l":13.205,"n":560,"o":13.305,"t":"2026-09-29T17:00:00Z","v":30888,"vw":13.25073},{"c":13.26,"h":13.29,"l":13.22,"n":557,"o":13.245,"t":"2026-09-29T17:15:00Z","v":27667,"vw":13.249488},{"c":13.28,"h":13.32,"l":13.25,"n":531,"o":13.26,"t":"2026-09-29T17:30:00Z","v":33854,"vw":13.274774},{"c":13.38,"h":13.38,"l":13.28,"n":615,"o":13.28,"t":"2026-09-29T17:45:00Z","v":32211,"vw":13.340908},{"c":13.38,"h":13.42,"l":13.37,"n":648,"o":13.385,"t":"2026-09-29T18:00:00Z","v":35251,"vw":13.39271},{"c":13.35,"h":13.39,"l":13.345,"n":669,"o":13.39,"t":"2026-09-29T18:15:00Z","v":44361,"vw":13.369429},{"c":13.41,"h":13.44,"l":13.355,"n":733,"o":13.36,"t":"2026-09-29T18:30:00Z","v":40877,"vw":13.398571},{"c":13.42,"h":13.435,"l":13.38,"n":622,"o":13.405,"t":"2026-09-29T18:45:00Z","v":31483,"vw":13.413435},{"c":13.465,"h":13.47,"l":13.415,"n":840,"o":13.42,"t":"2026-09-29T19:00:00Z","v":50079,"vw":13.452981},{"c":13.465,"h":13.49,"l":13.45,"n":776,"o":13.465,"t":"2026-09-29T19:15:00Z","v":46334,"vw":13.46368},{"c":13.355,"h":13.465,"l":13.35,"n":1414,"o":13.465,"t":"2026-09-29T19:30:00Z","v":99353,"vw":13.399705},{"c":13.38,"h":13.41,"l":13.35,"n":3263,"o":13.36,"t":"2026-09-29T19:45:00Z","v":211387,"vw":13.377006},{"c":13.37,"h":13.39,"l":13.37,"n":27,"o":13.37,"t":"2026-09-29T20:00:00Z","v":320340,"vw":13.370027},{"c":13.36,"h":13.36,"l":13.36,"n":7,"o":13.36,"t":"2026-09-30T11:00:00Z","v":313,"vw":13.36},{"c":13.34,"h":13.34,"l":13.34,"n":4,"o":13.34,"t":"2026-09-30T13:15:00Z","v":184,"vw":13.34},{"c":13.475,"h":13.5,"l":13.24,"n":563,"o":13.32,"t":"2026-09-30T13:30:00Z","v":47758,"vw":13.364196},{"c":13.48,"h":13.6,"l":13.48,"n":587,"o":13.5,"t":"2026-09-30T13:45:00Z","v":50777,"vw":13.550797},{"c":13.67,"h":13.67,"l":13.4427,"n":883,"o":13.485,"t":"2026-09-30T14:00:00Z","v":85211,"vw":13.592678},{"c":13.8158,"h":13.8158,"l":13.66,"n":745,"o":13.675,"t":"2026-09-30T14:15:00Z","v":41915,"vw":13.707108},{"c":13.81,"h":13.86,"l":13.78,"n":1043,"o":13.82,"t":"2026-09-30T14:30:00Z","v":114818,"vw":13.808169},{"c":13.88,"h":13.91,"l":13.775,"n":1057,"o":13.81,"t":"2026-09-30T14:45:00Z","v":171114,"vw":13.845488},{"c":13.9486,"h":13.95,"l":13.865,"n":660,"o":13.875,"t":"2026-09-30T15:00:00Z","v":60771,"vw":13.905539},{"c":13.895,"h":13.99,"l":13.895,"n":556,"o":13.945,"t":"2026-09-30T15:15:00Z","v":94246,"vw":13.952235},{"c":13.93,"h":13.96,"l":13.9,"n":490,"o":13.9,"t":"2026-09-30T15:30:00Z","v":25847,"vw":13.934074},{"c":13.94,"h":13.96,"l":13.91,"n":595,"o":13.94,"t":"2026-09-30T15:45:00Z","v":83804,"vw":13.938605},{"c":13.985,"h":14.02,"l":13.945,"n":658,"o":13.945,"t":"2026-09-30T16:00:00Z","v":67430,"vw":13.992682},{"c":14.04,"h":14.04,"l":13.95,"n":613,"o":13.985,"t":"2026-09-30T16:15:00Z","v":71273,"vw":13.997672},{"c":14.005,"h":14.04,"l":13.995,"n":603,"o":14.04,"t":"2026-09-30T16:30:00Z","v":38257,"vw":14.014161},{"c":13.96,"h":14.01,"l":13.9454,"n":673,"o":14.002,"t":"2026-09-30T16:45:00Z","v":88015,"vw":13.987709},{"c":13.98,"h":14.02,"l":13.955,"n":562,"o":13.955,"t":"2026-09-30T17:00:00Z","v":47015,"vw":13.987339},{"c":13.945,"h":13.97,"l":13.9,"n":578,"o":13.97,"t":"2026-09-30T17:15:00Z","v":42845,"vw":13.931939},{"c":13.935,"h":13.96,"l":13.925,"n":563,"o":13.945,"t":"2026-09-30T17:30:00Z","v":30910,"vw":13.942605},{"c":13.935,"h":13.96,"l":13.935,"n":582,"o":13.94,"t":"2026-09-30T17:45:00Z","v":39330,"vw":13.948121},{"c":13.94,"h":13.96,"l":13.905,"n":611,"o":13.94,"t":"2026-09-30T18:00:00Z","v":36505,"vw":13.935624},{"c":13.94,"h":13.975,"l":13.915,"n":623,"o":13.95,"t":"2026-09-30T18:15:00Z","v":31874,"vw":13.950596},{"c":13.965,"h":13.97,"l":13.94,"n":712,"o":13.94,"t":"2026-09-30T18:30:00Z","v":44490,"vw":13.952212},{"c":14.015,"h":14.03,"l":13.955,"n":806,"o":13.965,"t":"2026-09-30T18:45:00Z","v":44804,"vw":13.987096},{"c":13.965,"h":14.05,"l":13.965,"n":822,"o":14.015,"t":"2026-09-30T19:00:00Z","v":58214,"vw":14.012883},{"c":13.875,"h":13.965,"l":13.852,"n":748,"o":13.965,"t":"2026-09-30T19:15:00Z","v":55233,"vw":13.90209},{"c":13.775,"h":13.895,"l":13.77,"n":1592,"o":13.88,"t":"2026-09-30T19:30:00Z","v":127543,"vw":13.837833},{"c":13.69,"h":13.785,"l":13.665,"n":4415,"o":13.775,"t":"2026-09-30T19:45:00Z","v":346540,"vw":13.711474},{"c":13.84,"h":13.84,"l":13.69,"n":36,"o":13.69,"t":"2026-09-30T20:00:00Z","v":332238,"vw":13.69009},{"c":13.69,"h":13.69,"l":13.69,"n":1,"o":13.69,"t":"2026-09-30T20:15:00Z","v":21584,"vw":13.69},{"c":13.82,"h":13.82,"l":13.82,"n":3,"o":13.82,"t":"2026-10-01T12:00:00Z","v":1208,"vw":13.82},{"c":13.81,"h":13.83,"l":13.81,"n":6,"o":13.83,"t":"2026-10-01T12:15:00Z","v":2788,"vw":13.819993},{"c":13.81,"h":13.81,"l":13.79,"n":19,"o":13.79,"t":"2026-10-01T12:45:00Z","v":1120,"vw":13.805312},{"c":13.75,"h":13.75,"l":13.75,"n":16,"o":13.75,"t":"2026-10-01T13:00:00Z","v":2139,"vw":13.75},{"c":13.89,"h":14,"l":13.89,"n":47,"o":13.89,"t":"2026-10-01T13:15:00Z","v":8007,"vw":13.914252},{"c":13.86,"h":14.29,"l":13.84,"n":472,"o":13.84,"t":"2026-10-01T13:30:00Z","v":60005,"vw":14.02269},{"c":13.87,"h":13.95,"l":13.775,"n":478,"o":13.88,"t":"2026-10-01T13:45:00Z","v":36089,"vw":13.882199},{"c":13.9,"h":13.98,"l":13.82,"n":626,"o":13.87,"t":"2026-10-01T14:00:00Z","v":49669,"vw":13.912947},{"c":13.94,"h":13.98,"l":13.9,"n":446,"o":13.905,"t":"2026-10-01T14:15:00Z","v":16379,"vw":13.948689},{"c":13.92,"h":13.975,"l":13.84,"n":973,"o":13.94,"t":"2026-10-01T14:30:00Z","v":77596,"vw":13.914016},{"c":13.82,"h":13.92,"l":13.8,"n":711,"o":13.905,"t":"2026-10-01T14:45:00Z","v":92062,"vw":13.865091},{"c":13.8373,"h":13.885,"l":13.78,"n":443,"o":13.81,"t":"2026-10-01T15:00:00Z","v":25427,"vw":13.826749},{"c":13.885,"h":13.935,"l":13.82,"n":694,"o":13.84,"t":"2026-10-01T15:15:00Z","v":60423,"vw":13.883429},{"c":13.89,"h":13.935,"l":13.8745,"n":516,"o":13.88,"t":"2026-10-01T15:30:00Z","v":38436,"vw":13.89654},{"c":13.95,"h":13.95,"l":13.8673,"n":429,"o":13.88,"t":"2026-10-01T15:45:00Z","v":17069,"vw":13.901631},{"c":14.01,"h":14.0265,"l":13.9399,"n":470,"o":13.96,"t":"2026-10-01T16:00:00Z","v":19592,"vw":13.988743},{"c":14.04,"h":14.04,"l":13.98,"n":488,"o":14.015,"t":"2026-10-01T16:15:00Z","v":45818,"vw":14.010946},{"c":14.125,"h":14.16,"l":14.045,"n":598,"o":14.045,"t":"2026-10-01T16:30:00Z","v":28033,"vw":14.109153},{"c":14.175,"h":14.205,"l":14.09,"n":641,"o":14.125,"t":"2026-10-01T16:45:00Z","v":73872,"vw":14.134834},{"c":14.11,"h":14.19,"l":14.1,"n":557,"o":14.19,"t":"2026-10-01T17:00:00Z","v":64263,"vw":14.147993},{"c":14.18,"h":14.2,"l":14.11,"n":508,"o":14.115,"t":"2026-10-01T17:15:00Z","v":30792,"vw":14.140224},{"c":14.3,"h":14.3,"l":14.19,"n":773,"o":14.19,"t":"2026-10-01T17:30:00Z","v":47423,"vw":14.220744},{"c":14.1728,"h":14.32,"l":14.17,"n":632,"o":14.31,"t":"2026-10-01T17:45:00Z","v":45230,"vw":14.255306},{"c":14.235,"h":14.245,"l":14.185,"n":562,"o":14.19,"t":"2026-10-01T18:00:00Z","v":17579,"vw":14.223978},{"c":14.25,"h":14.25,"l":14.21,"n":581,"o":14.24,"t":"2026-10-01T18:15:00Z","v":17054,"vw":14.239249},{"c":14.205,"h":14.27,"l":14.185,"n":556,"o":14.24,"t":"2026-10-01T18:30:00Z","v":29861,"vw":14.231615},{"c":14.115,"h":14.23,"l":14.11,"n":692,"o":14.21,"t":"2026-10-01T18:45:00Z","v":32369,"vw":14.169688},{"c":14.13,"h":14.145,"l":14.08,"n":905,"o":14.12,"t":"2026-10-01T19:00:00Z","v":42324,"vw":14.117641},{"c":14.04,"h":14.14,"l":14.02,"n":833,"o":14.13,"t":"2026-10-01T19:15:00Z","v":47921,"vw":14.06195},{"c":14.095,"h":14.18,"l":14.01,"n":2059,"o":14.0319,"t":"2026-10-01T19:30:00Z","v":215106,"vw":14.090605},{"c":14.05,"h":14.14,"l":14.035,"n":3577,"o":14.095,"t":"2026-10-01T19:45:00Z","v":355468,"vw":14.086231},{"c":14.04,"h":14.04,"l":14.04,"n":46,"o":14.04,"t":"2026-10-01T20:00:00Z","v":235544,"vw":14.04},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-02T11:45:00Z","v":100,"vw":14.11},{"c":14.05,"h":14.1,"l":14.05,"n":15,"o":14.1,"t":"2026-10-02T12:15:00Z","v":1843,"vw":14.091667},{"c":14.04,"h":14.05,"l":14.04,"n":6,"o":14.05,"t":"2026-10-02T12:30:00Z","v":498,"vw":14.045},{"c":14.03,"h":14.06,"l":13.95,"n":37,"o":13.95,"t":"2026-10-02T12:45:00Z","v":3654,"vw":13.982463},{"c":13.85,"h":14.21,"l":13.85,"n":322,"o":14.15,"t":"2026-10-02T13:30:00Z","v":24732,"vw":14.065829},{"c":13.94,"h":14.005,"l":13.85,"n":420,"o":13.85,"t":"2026-10-02T13:45:00Z","v":30196,"vw":13.952985},{"c":14.03,"h":14.06,"l":13.91,"n":548,"o":13.94,"t":"2026-10-02T14:00:00Z","v":31542,"vw":13.981181},{"c":14,"h":14.09,"l":14,"n":296,"o":14.035,"t":"2026-10-02T14:15:00Z","v":13243,"vw":14.042504},{"c":14.0339,"h":14.065,"l":13.99,"n":227,"o":13.9928,"t":"2026-10-02T14:30:00Z","v":11456,"vw":14.031544},{"c":13.97,"h":14.05,"l":13.97,"n":306,"o":14.03,"t":"2026-10-02T14:45:00Z","v":12781,"vw":14.00748},{"c":13.82,"h":13.97,"l":13.81,"n":388,"o":13.95,"t":"2026-10-02T15:00:00Z","v":21047,"vw":13.897163},{"c":13.83,"h":13.83,"l":13.79,"n":420,"o":13.82,"t":"2026-10-02T15:15:00Z","v":19294,"vw":13.808234},{"c":13.835,"h":13.855,"l":13.78,"n":746,"o":13.825,"t":"2026-10-02T15:30:00Z","v":87561,"vw":13.814533},{"c":13.94,"h":13.955,"l":13.825,"n":464,"o":13.85,"t":"2026-10-02T15:45:00Z","v":32589,"vw":13.884655},{"c":13.98,"h":14.01,"l":13.9446,"n":238,"o":13.95,"t":"2026-10-02T16:00:00Z","v":13266,"vw":13.973947},{"c":14.035,"h":14.045,"l":13.97,"n":274,"o":13.97,"t":"2026-10-02T16:15:00Z","v":10949,"vw":14.018968},{"c":14.0121,"h":14.08,"l":14.0121,"n":256,"o":14.03,"t":"2026-10-02T16:30:00Z","v":9801,"vw":14.053534},{"c":14.0322,"h":14.05,"l":14.03,"n":251,"o":14.03,"t":"2026-10-02T16:45:00Z","v":16321,"vw":14.037958},{"c":13.96,"h":14.07,"l":13.96,"n":436,"o":14.04,"t":"2026-10-02T17:00:00Z","v":23280,"vw":14.01759},{"c":13.99,"h":14.02,"l":13.95,"n":503,"o":13.96,"t":"2026-10-02T17:15:00Z","v":29428,"vw":13.972487},{"c":14.005,"h":14.02,"l":13.95,"n":567,"o":13.98,"t":"2026-10-02T17:30:00Z","v":38248,"vw":13.987176},{"c":14.055,"h":14.08,"l":14,"n":472,"o":14.02,"t":"2026-10-02T17:45:00Z","v":28626,"vw":14.033803},{"c":14.01,"h":14.075,"l":13.995,"n":654,"o":14.055,"t":"2026-10-02T18:00:00Z","v":58990,"vw":14.024217},{"c":13.89,"h":14,"l":13.89,"n":485,"o":14,"t":"2026-10-02T18:15:00Z","v":31640,"vw":13.939903},{"c":13.92,"h":13.94,"l":13.88,"n":686,"o":13.89,"t":"2026-10-02T18:30:00Z","v":44410,"vw":13.910801},{"c":13.93,"h":13.93,"l":13.88,"n":603,"o":13.92,"t":"2026-10-02T18:45:00Z","v":36261,"vw":13.896927},{"c":13.895,"h":13.92,"l":13.83,"n":770,"o":13.92,"t":"2026-10-02T19:00:00Z","v":58170,"vw":13.862564},{"c":13.89,"h":13.93,"l":13.88,"n":648,"o":13.9,"t":"2026-10-02T19:15:00Z","v":50180,"vw":13.902442},{"c":13.865,"h":13.93,"l":13.86,"n":1108,"o":13.89,"t":"2026-10-02T19:30:00Z","v":125747,"vw":13.901249},{"c":13.9,"h":13.95,"l":13.865,"n":3466,"o":13.865,"t":"2026-10-02T19:45:00Z","v":323345,"vw":13.899594},{"c":13.89,"h":13.89,"l":13.89,"n":25,"o":13.89,"t":"2026-10-02T20:00:00Z","v":177881,"vw":13.89},{"c":13.95,"h":13.95,"l":13.95,"n":5,"o":13.95,"t":"2026-10-05T12:15:00Z","v":2973,"vw":13.95},{"c":13.94,"h":13.97,"l":13.78,"n":72,"o":13.94,"t":"2026-10-05T12:45:00Z","v":9369,"vw":13.90196},{"c":13.83,"h":13.95,"l":13.83,"n":15,"o":13.95,"t":"2026-10-05T13:00:00Z","v":1375,"vw":13.917445},{"c":14.07,"h":14.11,"l":13.905,"n":354,"o":13.93,"t":"2026-10-05T13:30:00Z","v":42154,"vw":14.06365},{"c":14.015,"h":14.12,"l":13.98,"n":402,"o":14.065,"t":"2026-10-05T13:45:00Z","v":25483,"vw":14.05961},{"c":14.18,"h":14.24,"l":13.99,"n":278,"o":13.99,"t":"2026-10-05T14:00:00Z","v":15871,"vw":14.111715},{"c":14.27,"h":14.28,"l":14.198,"n":317,"o":14.2,"t":"2026-10-05T14:15:00Z","v":19889,"vw":14.241443},{"c":14.17,"h":14.28,"l":14.1438,"n":466,"o":14.27,"t":"2026-10-05T14:30:00Z","v":23838,"vw":14.207619},{"c":14.14,"h":14.19,"l":14.06,"n":590,"o":14.17,"t":"2026-10-05T14:45:00Z","v":32750,"vw":14.11453},{"c":14.175,"h":14.175,"l":14.0738,"n":344,"o":14.15,"t":"2026-10-05T15:00:00Z","v":12543,"vw":14.124597},{"c":14.17,"h":14.22,"l":14.1625,"n":230,"o":14.1625,"t":"2026-10-05T15:15:00Z","v":8427,"vw":14.201595},{"c":14.18,"h":14.18,"l":14.145,"n":181,"o":14.16,"t":"2026-10-05T15:30:00Z","v":6060,"vw":14.168154},{"c":14.195,"h":14.225,"l":14.15,"n":414,"o":14.18,"t":"2026-10-05T15:45:00Z","v":19787,"vw":14.192051},{"c":14.165,"h":14.18,"l":14.1501,"n":251,"o":14.18,"t":"2026-10-05T16:00:00Z","v":7207,"vw":14.163833},{"c":14.15,"h":14.19,"l":14.125,"n":357,"o":14.16,"t":"2026-10-05T16:15:00Z","v":15471,"vw":14.166734},{"c":14.18,"h":14.18,"l":14.155,"n":331,"o":14.155,"t":"2026-10-05T16:30:00Z","v":12841,"vw":14.169248},{"c":14.13,"h":14.2,"l":14.13,"n":275,"o":14.19,"t":"2026-10-05T16:45:00Z","v":9240,"vw":14.165269},{"c":14.105,"h":14.135,"l":14.105,"n":270,"o":14.13,"t":"2026-10-05T17:00:00Z","v":11580,"vw":14.118977},{"c":14.12,"h":14.15,"l":14.095,"n":430,"o":14.1,"t":"2026-10-05T17:15:00Z","v":23250,"vw":14.11802},{"c":14.06,"h":14.12,"l":14.05,"n":434,"o":14.11,"t":"2026-10-05T17:30:00Z","v":21538,"vw":14.079055},{"c":14,"h":14.065,"l":14,"n":435,"o":14.05,"t":"2026-10-05T17:45:00Z","v":26487,"vw":14.029085},{"c":14.015,"h":14.015,"l":13.97,"n":486,"o":14,"t":"2026-10-05T18:00:00Z","v":23523,"vw":13.987565},{"c":14.055,"h":14.055,"l":14,"n":400,"o":14.015,"t":"2026-10-05T18:15:00Z","v":16544,"vw":14.017856},{"c":14.14,"h":14.15,"l":14.04,"n":536,"o":14.0508,"t":"2026-10-05T18:30:00Z","v":25734,"vw":14.095739},{"c":14.16,"h":14.16,"l":14.105,"n":414,"o":14.13,"t":"2026-10-05T18:45:00Z","v":14687,"vw":14.124275},{"c":14.17,"h":14.19,"l":14.135,"n":666,"o":14.15,"t":"2026-10-05T19:00:00Z","v":27430,"vw":14.169074},{"c":14.17,"h":14.19,"l":14.13,"n":1518,"o":14.18,"t":"2026-10-05T19:15:00Z","v":142291,"vw":14.155453},{"c":14.145,"h":14.24,"l":14.14,"n":1383,"o":14.17,"t":"2026-10-05T19:30:00Z","v":121711,"vw":14.185465},{"c":14.16,"h":14.16,"l":14.06,"n":3415,"o":14.145,"t":"2026-10-05T19:45:00Z","v":216553,"vw":14.117086},{"c":14.15,"h":14.15,"l":14.15,"n":29,"o":14.15,"t":"2026-10-05T20:00:00Z","v":221767,"vw":14.15},{"c":14.43,"h":14.43,"l":14.43,"n":1,"o":14.43,"t":"2026-10-05T20:15:00Z","v":100,"vw":14.43},{"c":14.25,"h":14.3,"l":14.2,"n":50,"o":14.24,"t":"2026-10-06T11:00:00Z","v":5170,"vw":14.234912},{"c":14.3,"h":14.3,"l":14.29,"n":2,"o":14.29,"t":"2026-10-06T11:15:00Z","v":500,"vw":14.295},{"c":14.33,"h":14.33,"l":14.33,"n":4,"o":14.33,"t":"2026-10-06T11:45:00Z","v":2506,"vw":14.33},{"c":14.26,"h":14.3,"l":14.26,"n":23,"o":14.3,"t":"2026-10-06T12:30:00Z","v":1563,"vw":14.262963},{"c":14.35,"h":14.4197,"l":14.3,"n":24,"o":14.34,"t":"2026-10-06T13:00:00Z","v":3158,"vw":14.36525},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-06T13:15:00Z","v":12700,"vw":14.15},{"c":14.155,"h":14.33,"l":14.14,"n":156,"o":14.33,"t":"2026-10-06T13:30:00Z","v":19414,"vw":14.244745},{"c":14.15,"h":14.171,"l":14.07,"n":331,"o":14.165,"t":"2026-10-06T13:45:00Z","v":20384,"vw":14.131343},{"c":14.15,"h":14.22,"l":14.1,"n":381,"o":14.17,"t":"2026-10-06T14:00:00Z","v":26260,"vw":14.152552},{"c":14.13,"h":14.16,"l":14.105,"n":178,"o":14.16,"t":"2026-10-06T14:15:00Z","v":8710,"vw":14.12054},{"c":14.25,"h":14.26,"l":14.12,"n":386,"o":14.12,"t":"2026-10-06T14:30:00Z","v":21532,"vw":14.197271},{"c":14.29,"h":14.3,"l":14.255,"n":232,"o":14.255,"t":"2026-10-06T14:45:00Z","v":13879,"vw":14.28171},{"c":14.25,"h":14.33,"l":14.24,"n":390,"o":14.285,"t":"2026-10-06T15:00:00Z","v":29212,"vw":14.299487},{"c":14.275,"h":14.285,"l":14.2,"n":481,"o":14.23,"t":"2026-10-06T15:15:00Z","v":36142,"vw":14.243846},{"c":14.27,"h":14.32,"l":14.26,"n":455,"o":14.275,"t":"2026-10-06T15:30:00Z","v":29822,"vw":14.296574},{"c":14.255,"h":14.28,"l":14.2407,"n":427,"o":14.265,"t":"2026-10-06T15:45:00Z","v":32407,"vw":14.2532},{"c":14.32,"h":14.32,"l":14.24,"n":284,"o":14.255,"t":"2026-10-06T16:00:00Z","v":14131,"vw":14.278593},{"c":14.291,"h":14.3172,"l":14.285,"n":275,"o":14.3028,"t":"2026-10-06T16:15:00Z","v":10812,"vw":14.297982},{"c":14.27,"h":14.3,"l":14.265,"n":257,"o":14.29,"t":"2026-10-06T16:30:00Z","v":10382,"vw":14.283328},{"c":14.255,"h":14.27,"l":14.235,"n":382,"o":14.27,"t":"2026-10-06T16:45:00Z","v":13024,"vw":14.249636},{"c":14.225,"h":14.255,"l":14.22,"n":269,"o":14.255,"t":"2026-10-06T17:00:00Z","v":8904,"vw":14.23399},{"c":14.17,"h":14.225,"l":14.13,"n":405,"o":14.21,"t":"2026-10-06T17:15:00Z","v":25467,"vw":14.19112},{"c":14.155,"h":14.195,"l":14.145,"n":398,"o":14.16,"t":"2026-10-06T17:30:00Z","v":18384,"vw":14.166028},{"c":14.15,"h":14.16,"l":14.13,"n":252,"o":14.16,"t":"2026-10-06T17:45:00Z","v":6719,"vw":14.146329},{"c":14.13,"h":14.165,"l":14.08,"n":647,"o":14.15,"t":"2026-10-06T18:00:00Z","v":39300,"vw":14.111344},{"c":14.08,"h":14.14,"l":14.08,"n":286,"o":14.13,"t":"2026-10-06T18:15:00Z","v":9883,"vw":14.118029},{"c":14.075,"h":14.0975,"l":14.07,"n":414,"o":14.09,"t":"2026-10-06T18:30:00Z","v":18770,"vw":14.083674},{"c":14.06,"h":14.07,"l":14.04,"n":471,"o":14.07,"t":"2026-10-06T18:45:00Z","v":31390,"vw":14.05033},{"c":14.07,"h":14.08,"l":14.05,"n":551,"o":14.06,"t":"2026-10-06T19:00:00Z","v":22741,"vw":14.06558},{"c":14.06,"h":14.08,"l":14.05,"n":657,"o":14.065,"t":"2026-10-06T19:15:00Z","v":26201,"vw":14.068131},{"c":14.09,"h":14.12,"l":14.045,"n":1161,"o":14.065,"t":"2026-10-06T19:30:00Z","v":63949,"vw":14.08083},{"c":14.12,"h":14.125,"l":14.03,"n":2757,"o":14.09,"t":"2026-10-06T19:45:00Z","v":181663,"vw":14.09243},{"c":14.5,"h":14.5,"l":14.11,"n":33,"o":14.11,"t":"2026-10-06T20:00:00Z","v":281519,"vw":14.111744},{"c":14.3321,"h":14.3321,"l":14.3321,"n":1,"o":14.3321,"t":"2026-10-06T23:00:00Z","v":100,"vw":14.3321},{"c":14.02,"h":14.04,"l":14.02,"n":2,"o":14.04,"t":"2026-10-07T10:30:00Z","v":446,"vw":14.026547},{"c":14.11,"h":14.11,"l":14.0326,"n":4,"o":14.0326,"t":"2026-10-07T11:00:00Z","v":600,"vw":14.069634},{"c":14.05,"h":14.05,"l":14.05,"n":10,"o":14.05,"t":"2026-10-07T11:15:00Z","v":355,"vw":14.05},{"c":14.05,"h":14.06,"l":14.05,"n":2,"o":14.06,"t":"2026-10-07T11:45:00Z","v":299,"vw":14.056656},{"c":14.12,"h":14.12,"l":14,"n":40,"o":14.02,"t":"2026-10-07T12:15:00Z","v":3183,"vw":14.055159},{"c":14.12,"h":14.12,"l":14.12,"n":11,"o":14.12,"t":"2026-10-07T12:30:00Z","v":212,"vw":14.12},{"c":14.12,"h":14.12,"l":14.12,"n":9,"o":14.12,"t":"2026-10-07T13:00:00Z","v":124,"vw":14.12},{"c":14.01,"h":14.11,"l":14.01,"n":16,"o":14.11,"t":"2026-10-07T13:15:00Z","v":2032,"vw":14.015136},{"c":14.07,"h":14.115,"l":13.93,"n":222,"o":13.95,"t":"2026-10-07T13:30:00Z","v":17077,"vw":14.005695},{"c":14.06,"h":14.09,"l":14.05,"n":321,"o":14.06,"t":"2026-10-07T13:45:00Z","v":15212,"vw":14.06246},{"c":14.035,"h":14.1,"l":14.0245,"n":338,"o":14.06,"t":"2026-10-07T14:00:00Z","v":17217,"vw":14.050056},{"c":13.99,"h":14.065,"l":13.99,"n":326,"o":14.05,"t":"2026-10-07T14:15:00Z","v":12489,"vw":14.022602},{"c":14.025,"h":14.03,"l":14,"n":355,"o":14,"t":"2026-10-07T14:30:00Z","v":9038,"vw":14.014403},{"c":14.045,"h":14.05,"l":14,"n":535,"o":14.025,"t":"2026-10-07T14:45:00Z","v":25966,"vw":14.028896},{"c":14.025,"h":14.055,"l":14.0003,"n":460,"o":14.045,"t":"2026-10-07T15:00:00Z","v":18045,"vw":14.028324},{"c":14.02,"h":14.02,"l":13.995,"n":183,"o":14.02,"t":"2026-10-07T15:15:00Z","v":6784,"vw":14.012875},{"c":14.06,"h":14.075,"l":14.03,"n":303,"o":14.04,"t":"2026-10-07T15:30:00Z","v":15965,"vw":14.0477},{"c":14.13,"h":14.135,"l":14.06,"n":345,"o":14.06,"t":"2026-10-07T15:45:00Z","v":14778,"vw":14.11797},{"c":14.14,"h":14.14,"l":14.095,"n":450,"o":14.12,"t":"2026-10-07T16:00:00Z","v":35852,"vw":14.118932},{"c":14.14,"h":14.15,"l":14.12,"n":305,"o":14.14,"t":"2026-10-07T16:15:00Z","v":39334,"vw":14.124487},{"c":14.1492,"h":14.17,"l":14.13,"n":278,"o":14.135,"t":"2026-10-07T16:30:00Z","v":15825,"vw":14.150446},{"c":14.18,"h":14.185,"l":14.14,"n":284,"o":14.16,"t":"2026-10-07T16:45:00Z","v":11404,"vw":14.162961},{"c":14.24,"h":14.26,"l":14.15,"n":652,"o":14.17,"t":"2026-10-07T17:00:00Z","v":60995,"vw":14.18359},{"c":14.21,"h":14.27,"l":14.205,"n":326,"o":14.24,"t":"2026-10-07T17:15:00Z","v":20968,"vw":14.233407},{"c":14.23,"h":14.245,"l":14.2,"n":275,"o":14.2,"t":"2026-10-07T17:30:00Z","v":11861,"vw":14.223101},{"c":14.21,"h":14.235,"l":14.21,"n":307,"o":14.23,"t":"2026-10-07T17:45:00Z","v":14076,"vw":14.226528},{"c":14.27,"h":14.28,"l":14.205,"n":417,"o":14.205,"t":"2026-10-07T18:00:00Z","v":20938,"vw":14.23741},{"c":14.29,"h":14.3,"l":14.275,"n":207,"o":14.28,"t":"2026-10-07T18:15:00Z","v":7232,"vw":14.289458},{"c":14.26,"h":14.29,"l":14.22,"n":463,"o":14.29,"t":"2026-10-07T18:30:00Z","v":27393,"vw":14.265609},{"c":14.275,"h":14.33,"l":14.26,"n":679,"o":14.27,"t":"2026-10-07T18:45:00Z","v":62697,"vw":14.290858},{"c":14.17,"h":14.29,"l":14.17,"n":689,"o":14.275,"t":"2026-10-07T19:00:00Z","v":65800,"vw":14.238601},{"c":14.17,"h":14.185,"l":14.16,"n":599,"o":14.18,"t":"2026-10-07T19:15:00Z","v":29864,"vw":14.170152},{"c":14.165,"h":14.185,"l":14.14,"n":929,"o":14.17,"t":"2026-10-07T19:30:00Z","v":50368,"vw":14.163998},{"c":14.17,"h":14.175,"l":14.09,"n":2258,"o":14.165,"t":"2026-10-07T19:45:00Z","v":176730,"vw":14.146236},{"c":14.15,"h":14.16,"l":14.15,"n":41,"o":14.15,"t":"2026-10-07T20:00:00Z","v":406133,"vw":14.150003},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-07T23:00:00Z","v":1275,"vw":14.1},{"c":14.13,"h":14.269,"l":14.05,"n":458,"o":14.07,"t":"2026-10-08T13:30:00Z","v":42946,"vw":14.150957},{"c":14.29,"h":14.3,"l":14.115,"n":386,"o":14.115,"t":"2026-10-08T13:45:00Z","v":76023,"vw":14.20745},{"c":14.335,"h":14.38,"l":14.2,"n":439,"o":14.285,"t":"2026-10-08T14:00:00Z","v":26329,"vw":14.262049},{"c":14.33,"h":14.37,"l":14.32,"n":296,"o":14.33,"t":"2026-10-08T14:15:00Z","v":9977,"vw":14.332257},{"c":14.25,"h":14.33,"l":14.24,"n":301,"o":14.33,"t":"2026-10-08T14:30:00Z","v":13420,"vw":14.287514},{"c":14.16,"h":14.275,"l":14.14,"n":568,"o":14.255,"t":"2026-10-08T14:45:00Z","v":50466,"vw":14.225521},{"c":14.12,"h":14.19,"l":14.12,"n":262,"o":14.15,"t":"2026-10-08T15:00:00Z","v":11111,"vw":14.155511},{"c":14.1,"h":14.12,"l":14.085,"n":226,"o":14.115,"t":"2026-10-08T15:15:00Z","v":8322,"vw":14.104793},{"c":14.32,"h":14.32,"l":14.11,"n":740,"o":14.11,"t":"2026-10-08T15:30:00Z","v":54803,"vw":14.214612},{"c":14.31,"h":14.345,"l":14.3,"n":585,"o":14.32,"t":"2026-10-08T15:45:00Z","v":47339,"vw":14.326956},{"c":14.295,"h":14.31,"l":14.27,"n":455,"o":14.3,"t":"2026-10-08T16:00:00Z","v":25381,"vw":14.282766},{"c":14.36,"h":14.41,"l":14.295,"n":640,"o":14.295,"t":"2026-10-08T16:15:00Z","v":45489,"vw":14.360474},{"c":14.32,"h":14.405,"l":14.31,"n":768,"o":14.365,"t":"2026-10-08T16:30:00Z","v":79725,"vw":14.365001},{"c":14.37,"h":14.405,"l":14.29,"n":616,"o":14.32,"t":"2026-10-08T16:45:00Z","v":32947,"vw":14.338199},{"c":14.39,"h":14.41,"l":14.345,"n":563,"o":14.375,"t":"2026-10-08T17:00:00Z","v":25022,"vw":14.377526},{"c":14.38,"h":14.44,"l":14.34,"n":483,"o":14.38,"t":"2026-10-08T17:15:00Z","v":22900,"vw":14.406705},{"c":14.42,"h":14.43,"l":14.38,"n":490,"o":14.38,"t":"2026-10-08T17:30:00Z","v":20901,"vw":14.402888},{"c":14.44,"h":14.44,"l":14.34,"n":531,"o":14.42,"t":"2026-10-08T17:45:00Z","v":42318,"vw":14.391236},{"c":14.31,"h":14.52,"l":14.31,"n":1065,"o":14.43,"t":"2026-10-08T18:00:00Z","v":186985,"vw":14.418684},{"c":14.38,"h":14.4,"l":14.31,"n":557,"o":14.31,"t":"2026-10-08T18:15:00Z","v":61221,"vw":14.341077},{"c":14.305,"h":14.38,"l":14.3,"n":439,"o":14.375,"t":"2026-10-08T18:30:00Z","v":54645,"vw":14.349193},{"c":14.34,"h":14.34,"l":14.3,"n":547,"o":14.308,"t":"2026-10-08T18:45:00Z","v":56302,"vw":14.318377},{"c":14.33,"h":14.355,"l":14.32,"n":495,"o":14.35,"t":"2026-10-08T19:00:00Z","v":26195,"vw":14.340855},{"c":14.345,"h":14.35,"l":14.31,"n":574,"o":14.32,"t":"2026-10-08T19:15:00Z","v":33249,"vw":14.336809},{"c":14.375,"h":14.39,"l":14.3,"n":1430,"o":14.345,"t":"2026-10-08T19:30:00Z","v":165178,"vw":14.329421},{"c":14.335,"h":14.44,"l":14.31,"n":2789,"o":14.37,"t":"2026-10-08T19:45:00Z","v":270365,"vw":14.367675},{"c":14.33,"h":14.33,"l":14.33,"n":22,"o":14.33,"t":"2026-10-08T20:00:00Z","v":638292,"vw":14.33},{"c":14.35,"h":14.36,"l":14.35,"n":2,"o":14.36,"t":"2026-10-08T21:00:00Z","v":350,"vw":14.355714},{"c":14.35,"h":14.35,"l":14.25,"n":22,"o":14.25,"t":"2026-10-09T11:15:00Z","v":821,"vw":14.311667},{"c":14.39,"h":14.4,"l":14.29,"n":140,"o":14.33,"t":"2026-10-09T13:30:00Z","v":10690,"vw":14.335676},{"c":14.39,"h":14.45,"l":14.33,"n":541,"o":14.42,"t":"2026-10-09T13:45:00Z","v":105952,"vw":14.383282},{"c":14.29,"h":14.37,"l":14.27,"n":354,"o":14.36,"t":"2026-10-09T14:00:00Z","v":25021,"vw":14.349592},{"c":14.325,"h":14.36,"l":14.3,"n":519,"o":14.3,"t":"2026-10-09T14:15:00Z","v":39823,"vw":14.33625},{"c":14.315,"h":14.34,"l":14.29,"n":376,"o":14.32,"t":"2026-10-09T14:30:00Z","v":16123,"vw":14.315478},{"c":14.28,"h":14.33,"l":14.26,"n":507,"o":14.325,"t":"2026-10-09T14:45:00Z","v":18939,"vw":14.312678},{"c":14.27,"h":14.285,"l":14.24,"n":388,"o":14.28,"t":"2026-10-09T15:00:00Z","v":10622,"vw":14.259603},{"c":14.29,"h":14.29,"l":14.27,"n":177,"o":14.27,"t":"2026-10-09T15:15:00Z","v":4043,"vw":14.276425},{"c":14.26,"h":14.2886,"l":14.24,"n":361,"o":14.2886,"t":"2026-10-09T15:30:00Z","v":17293,"vw":14.253255},{"c":14.26,"h":14.28,"l":14.235,"n":265,"o":14.26,"t":"2026-10-09T15:45:00Z","v":7857,"vw":14.259164},{"c":14.235,"h":14.27,"l":14.235,"n":184,"o":14.27,"t":"2026-10-09T16:00:00Z","v":7212,"vw":14.239703},{"c":14.23,"h":14.235,"l":14.21,"n":269,"o":14.235,"t":"2026-10-09T16:15:00Z","v":11739,"vw":14.226642},{"c":14.21,"h":14.24,"l":14.205,"n":195,"o":14.225,"t":"2026-10-09T16:30:00Z","v":6709,"vw":14.226658},{"c":14.16,"h":14.2189,"l":14.16,"n":334,"o":14.215,"t":"2026-10-09T16:45:00Z","v":11324,"vw":14.189555},{"c":14.08,"h":14.16,"l":14.07,"n":566,"o":14.16,"t":"2026-10-09T17:00:00Z","v":38281,"vw":14.116341},{"c":14.095,"h":14.095,"l":14.04,"n":447,"o":14.09,"t":"2026-10-09T17:15:00Z","v":30874,"vw":14.071689},{"c":14.16,"h":14.18,"l":14.1,"n":317,"o":14.1,"t":"2026-10-09T17:30:00Z","v":41864,"vw":14.13368},{"c":14.18,"h":14.18,"l":14.1628,"n":140,"o":14.17,"t":"2026-10-09T17:45:00Z","v":4866,"vw":14.176359},{"c":14.12,"h":14.18,"l":14.12,"n":500,"o":14.18,"t":"2026-10-09T18:00:00Z","v":30142,"vw":14.152562},{"c":14.155,"h":14.175,"l":14.11,"n":368,"o":14.11,"t":"2026-10-09T18:15:00Z","v":27025,"vw":14.137804},{"c":14.155,"h":14.2,"l":14.155,"n":371,"o":14.16,"t":"2026-10-09T18:30:00Z","v":13684,"vw":14.180249},{"c":14.15,"h":14.18,"l":14.14,"n":491,"o":14.15,"t":"2026-10-09T18:45:00Z","v":22141,"vw":14.158323},{"c":14.25,"h":14.29,"l":14.15,"n":1067,"o":14.15,"t":"2026-10-09T19:00:00Z","v":79190,"vw":14.212283},{"c":14.3,"h":14.31,"l":14.25,"n":572,"o":14.25,"t":"2026-10-09T19:15:00Z","v":24028,"vw":14.275834},{"c":14.27,"h":14.325,"l":14.245,"n":1109,"o":14.3,"t":"2026-10-09T19:30:00Z","v":68583,"vw":14.290667},{"c":14.29,"h":14.37,"l":14.245,"n":3701,"o":14.28,"t":"2026-10-09T19:45:00Z","v":392503,"vw":14.326591},{"c":14.29,"h":14.43,"l":14.29,"n":34,"o":14.29,"t":"2026-10-09T20:00:00Z","v":197366,"vw":14.290132},{"c":14.17,"h":14.17,"l":14.17,"n":10,"o":14.17,"t":"2026-10-12T08:00:00Z","v":238,"vw":14.17},{"c":14.27,"h":14.27,"l":14.27,"n":8,"o":14.27,"t":"2026-10-12T10:00:00Z","v":204,"vw":14.27},{"c":14.17,"h":14.31,"l":14.17,"n":17,"o":14.25,"t":"2026-10-12T11:00:00Z","v":920,"vw":14.230354},{"c":14.25,"h":14.25,"l":14.25,"n":6,"o":14.25,"t":"2026-10-12T12:45:00Z","v":202,"vw":14.25},{"c":14.25,"h":14.33,"l":14.2,"n":8,"o":14.33,"t":"2026-10-12T13:15:00Z","v":377,"vw":14.273333},{"c":14.28,"h":14.295,"l":14.05,"n":296,"o":14.14,"t":"2026-10-12T13:30:00Z","v":35868,"vw":14.177741},{"c":14.135,"h":14.265,"l":14.11,"n":299,"o":14.265,"t":"2026-10-12T13:45:00Z","v":28769,"vw":14.173875},{"c":14.09,"h":14.16,"l":14.055,"n":476,"o":14.12,"t":"2026-10-12T14:00:00Z","v":27574,"vw":14.108507},{"c":14.15,"h":14.18,"l":14.11,"n":426,"o":14.11,"t":"2026-10-12T14:15:00Z","v":31815,"vw":14.132497},{"c":14.125,"h":14.16,"l":14.125,"n":390,"o":14.14,"t":"2026-10-12T14:30:00Z","v":21314,"vw":14.142769},{"c":14.125,"h":14.15,"l":14.105,"n":376,"o":14.12,"t":"2026-10-12T14:45:00Z","v":21051,"vw":14.129332},{"c":14.17,"h":14.175,"l":14.105,"n":466,"o":14.12,"t":"2026-10-12T15:00:00Z","v":28374,"vw":14.136905},{"c":14.14,"h":14.175,"l":14.13,"n":228,"o":14.17,"t":"2026-10-12T15:15:00Z","v":17578,"vw":14.149147},{"c":14.1,"h":14.13,"l":14.09,"n":265,"o":14.13,"t":"2026-10-12T15:30:00Z","v":14793,"vw":14.107697},{"c":14.09,"h":14.12,"l":14.08,"n":415,"o":14.1,"t":"2026-10-12T15:45:00Z","v":21623,"vw":14.099507},{"c":14.09,"h":14.11,"l":14.08,"n":485,"o":14.095,"t":"2026-10-12T16:00:00Z","v":28866,"vw":14.09419},{"c":14.115,"h":14.18,"l":14.09,"n":435,"o":14.09,"t":"2026-10-12T16:15:00Z","v":33422,"vw":14.137913},{"c":14.125,"h":14.135,"l":14.115,"n":308,"o":14.115,"t":"2026-10-12T16:30:00Z","v":20616,"vw":14.123428},{"c":14.155,"h":14.18,"l":14.095,"n":662,"o":14.125,"t":"2026-10-12T16:45:00Z","v":45499,"vw":14.131549},{"c":14.2,"h":14.22,"l":14.155,"n":362,"o":14.155,"t":"2026-10-12T17:00:00Z","v":23893,"vw":14.187003},{"c":14.23,"h":14.23,"l":14.195,"n":522,"o":14.195,"t":"2026-10-12T17:15:00Z","v":29604,"vw":14.215699},{"c":14.165,"h":14.22,"l":14.165,"n":375,"o":14.22,"t":"2026-10-12T17:30:00Z","v":22943,"vw":14.184639},{"c":14.145,"h":14.175,"l":14.145,"n":384,"o":14.165,"t":"2026-10-12T17:45:00Z","v":21114,"vw":14.165522},{"c":14.12,"h":14.17,"l":14.12,"n":366,"o":14.15,"t":"2026-10-12T18:00:00Z","v":18986,"vw":14.155241},{"c":14.155,"h":14.155,"l":14.1,"n":426,"o":14.11,"t":"2026-10-12T18:15:00Z","v":24220,"vw":14.125679},{"c":14.145,"h":14.16,"l":14.135,"n":253,"o":14.155,"t":"2026-10-12T18:30:00Z","v":16155,"vw":14.143896},{"c":14.145,"h":14.155,"l":14.13,"n":362,"o":14.145,"t":"2026-10-12T18:45:00Z","v":21466,"vw":14.143439},{"c":14.115,"h":14.165,"l":14.1,"n":639,"o":14.145,"t":"2026-10-12T19:00:00Z","v":78688,"vw":14.146761},{"c":14.135,"h":14.175,"l":14.11,"n":675,"o":14.115,"t":"2026-10-12T19:15:00Z","v":44095,"vw":14.143633},{"c":14.085,"h":14.155,"l":14.08,"n":838,"o":14.135,"t":"2026-10-12T19:30:00Z","v":44263,"vw":14.124864},{"c":14.095,"h":14.14,"l":14.045,"n":2436,"o":14.08,"t":"2026-10-12T19:45:00Z","v":156925,"vw":14.099068},{"c":14.09,"h":14.09,"l":14.09,"n":22,"o":14.09,"t":"2026-10-12T20:00:00Z","v":306414,"vw":14.09},{"c":14.2,"h":14.2,"l":14.14,"n":18,"o":14.14,"t":"2026-10-13T08:00:00Z","v":467,"vw":14.170227},{"c":14.11,"h":14.11,"l":14.11,"n":2,"o":14.11,"t":"2026-10-13T09:15:00Z","v":200,"vw":14.11},{"c":14.08,"h":14.08,"l":14.08,"n":22,"o":14.08,"t":"2026-10-13T12:30:00Z","v":905,"vw":14.08},{"c":13.88,"h":13.88,"l":13.88,"n":2,"o":13.88,"t":"2026-10-13T12:45:00Z","v":428,"vw":13.88},{"c":14.15,"h":14.2,"l":14.15,"n":26,"o":14.2,"t":"2026-10-13T13:00:00Z","v":1607,"vw":14.155556},{"c":14.17,"h":14.17,"l":14.17,"n":6,"o":14.17,"t":"2026-10-13T13:15:00Z","v":237,"vw":14.17},{"c":14.3901,"h":14.44,"l":14.2,"n":558,"o":14.21,"t":"2026-10-13T13:30:00Z","v":115736,"vw":14.361487},{"c":14.41,"h":14.445,"l":14.37,"n":591,"o":14.39,"t":"2026-10-13T13:45:00Z","v":92539,"vw":14.402745},{"c":14.23,"h":14.395,"l":14.23,"n":433,"o":14.38,"t":"2026-10-13T14:00:00Z","v":48630,"vw":14.355341},{"c":14.235,"h":14.27,"l":14.2,"n":194,"o":14.21,"t":"2026-10-13T14:15:00Z","v":8786,"vw":14.245884},{"c":14.215,"h":14.24,"l":14.185,"n":304,"o":14.235,"t":"2026-10-13T14:30:00Z","v":14414,"vw":14.213007},{"c":14.175,"h":14.22,"l":14.155,"n":369,"o":14.22,"t":"2026-10-13T14:45:00Z","v":27530,"vw":14.187379},{"c":14.235,"h":14.29,"l":14.18,"n":513,"o":14.18,"t":"2026-10-13T15:00:00Z","v":53417,"vw":14.250886},{"c":14.22,"h":14.25,"l":14.205,"n":376,"o":14.23,"t":"2026-10-13T15:15:00Z","v":20344,"vw":14.227177},{"c":14.16,"h":14.22,"l":14.155,"n":342,"o":14.215,"t":"2026-10-13T15:30:00Z","v":13985,"vw":14.193837},{"c":14.105,"h":14.15,"l":14.105,"n":339,"o":14.15,"t":"2026-10-13T15:45:00Z","v":10563,"vw":14.125424},{"c":14.09,"h":14.1,"l":14.07,"n":342,"o":14.1,"t":"2026-10-13T16:00:00Z","v":17292,"vw":14.088923},{"c":14.085,"h":14.11,"l":14.075,"n":367,"o":14.095,"t":"2026-10-13T16:15:00Z","v":18064,"vw":14.095959},{"c":14.04,"h":14.08,"l":14.035,"n":354,"o":14.08,"t":"2026-10-13T16:30:00Z","v":14237,"vw":14.054322},{"c":14.015,"h":14.08,"l":13.995,"n":479,"o":14.05,"t":"2026-10-13T16:45:00Z","v":41923,"vw":14.042975},{"c":13.95,"h":14.01,"l":13.95,"n":363,"o":14.01,"t":"2026-10-13T17:00:00Z","v":26059,"vw":13.980803},{"c":14.02,"h":14.02,"l":13.905,"n":662,"o":13.95,"t":"2026-10-13T17:15:00Z","v":72273,"vw":13.948419},{"c":14.045,"h":14.085,"l":14.02,"n":437,"o":14.04,"t":"2026-10-13T17:30:00Z","v":24817,"vw":14.052967},{"c":14.005,"h":14.04,"l":13.985,"n":408,"o":14.04,"t":"2026-10-13T17:45:00Z","v":20091,"vw":14.004656},{"c":13.995,"h":14.06,"l":13.99,"n":521,"o":14.005,"t":"2026-10-13T18:00:00Z","v":22375,"vw":14.013459},{"c":13.98,"h":14.005,"l":13.965,"n":517,"o":13.995,"t":"2026-10-13T18:15:00Z","v":22187,"vw":13.985514},{"c":14,"h":14.0003,"l":13.98,"n":552,"o":13.985,"t":"2026-10-13T18:30:00Z","v":25461,"vw":13.992604},{"c":14.045,"h":14.06,"l":14.01,"n":624,"o":14.01,"t":"2026-10-13T18:45:00Z","v":32200,"vw":14.035176},{"c":14.065,"h":14.065,"l":14.01,"n":690,"o":14.045,"t":"2026-10-13T19:00:00Z","v":42406,"vw":14.039443},{"c":14.135,"h":14.14,"l":14.035,"n":1005,"o":14.06,"t":"2026-10-13T19:15:00Z","v":70216,"vw":14.10306},{"c":14.17,"h":14.21,"l":14.125,"n":1255,"o":14.135,"t":"2026-10-13T19:30:00Z","v":101750,"vw":14.154588},{"c":14.14,"h":14.205,"l":14.125,"n":2710,"o":14.14,"t":"2026-10-13T19:45:00Z","v":204753,"vw":14.152093},{"c":14.15,"h":14.15,"l":14.15,"n":30,"o":14.15,"t":"2026-10-13T20:00:00Z","v":244318,"vw":14.15},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-13T20:15:00Z","v":110,"vw":14.12},{"c":13.8972,"h":13.8972,"l":13.8972,"n":1,"o":13.8972,"t":"2026-10-13T23:30:00Z","v":670,"vw":13.8972},{"c":14,"h":14,"l":13.9,"n":9,"o":13.9,"t":"2026-10-14T12:30:00Z","v":713,"vw":13.934954},{"c":13.88,"h":13.88,"l":13.88,"n":6,"o":13.88,"t":"2026-10-14T13:15:00Z","v":273,"vw":13.88},{"c":14.12,"h":14.12,"l":13.91,"n":186,"o":13.91,"t":"2026-10-14T13:30:00Z","v":14013,"vw":13.973376},{"c":14.005,"h":14.16,"l":14,"n":468,"o":14.1,"t":"2026-10-14T13:45:00Z","v":24880,"vw":14.079577},{"c":13.985,"h":14.02,"l":13.96,"n":370,"o":14.02,"t":"2026-10-14T14:00:00Z","v":20579,"vw":13.999046},{"c":13.97,"h":14,"l":13.945,"n":369,"o":13.985,"t":"2026-10-14T14:15:00Z","v":24464,"vw":13.961019},{"c":13.96,"h":13.98,"l":13.905,"n":413,"o":13.98,"t":"2026-10-14T14:30:00Z","v":26296,"vw":13.9371},{"c":13.91,"h":13.94,"l":13.875,"n":354,"o":13.94,"t":"2026-10-14T14:45:00Z","v":38415,"vw":13.900529},{"c":13.82,"h":13.92,"l":13.79,"n":268,"o":13.92,"t":"2026-10-14T15:00:00Z","v":14169,"vw":13.861331},{"c":13.92,"h":13.93,"l":13.8,"n":586,"o":13.8,"t":"2026-10-14T15:15:00Z","v":70105,"vw":13.890245},{"c":13.895,"h":13.93,"l":13.895,"n":376,"o":13.92,"t":"2026-10-14T15:30:00Z","v":23197,"vw":13.910085},{"c":13.89,"h":13.91,"l":13.8875,"n":396,"o":13.89,"t":"2026-10-14T15:45:00Z","v":16914,"vw":13.900579},{"c":13.86,"h":13.9,"l":13.86,"n":504,"o":13.885,"t":"2026-10-14T16:00:00Z","v":24980,"vw":13.893034},{"c":13.88,"h":13.88,"l":13.825,"n":366,"o":13.855,"t":"2026-10-14T16:15:00Z","v":15741,"vw":13.846617},{"c":13.865,"h":13.88,"l":13.85,"n":341,"o":13.87,"t":"2026-10-14T16:30:00Z","v":10912,"vw":13.865875},{"c":13.82,"h":13.89,"l":13.82,"n":335,"o":13.86,"t":"2026-10-14T16:45:00Z","v":18254,"vw":13.854431},{"c":13.815,"h":13.845,"l":13.795,"n":386,"o":13.84,"t":"2026-10-14T17:00:00Z","v":27956,"vw":13.809313},{"c":13.81,"h":13.82,"l":13.785,"n":337,"o":13.815,"t":"2026-10-14T17:15:00Z","v":13945,"vw":13.802518},{"c":13.77,"h":13.82,"l":13.77,"n":255,"o":13.81,"t":"2026-10-14T17:30:00Z","v":8879,"vw":13.799152},{"c":13.77,"h":13.78,"l":13.75,"n":226,"o":13.7542,"t":"2026-10-14T17:45:00Z","v":7030,"vw":13.762222},{"c":13.79,"h":13.81,"l":13.764,"n":549,"o":13.77,"t":"2026-10-14T18:00:00Z","v":26102,"vw":13.785527},{"c":13.74,"h":13.8,"l":13.7214,"n":537,"o":13.8,"t":"2026-10-14T18:15:00Z","v":27432,"vw":13.76305},{"c":13.755,"h":13.76,"l":13.725,"n":312,"o":13.74,"t":"2026-10-14T18:30:00Z","v":35914,"vw":13.74703},{"c":13.7225,"h":13.755,"l":13.7225,"n":395,"o":13.75,"t":"2026-10-14T18:45:00Z","v":13784,"vw":13.742058},{"c":13.73,"h":13.74,"l":13.71,"n":444,"o":13.73,"t":"2026-10-14T19:00:00Z","v":35062,"vw":13.723236},{"c":13.76,"h":13.785,"l":13.715,"n":722,"o":13.725,"t":"2026-10-14T19:15:00Z","v":34715,"vw":13.743563},{"c":13.76,"h":13.815,"l":13.74,"n":1254,"o":13.765,"t":"2026-10-14T19:30:00Z","v":82132,"vw":13.787844},{"c":13.8,"h":13.86,"l":13.75,"n":3902,"o":13.77,"t":"2026-10-14T19:45:00Z","v":455718,"vw":13.811851},{"c":13.81,"h":13.81,"l":13.79,"n":36,"o":13.8,"t":"2026-10-14T20:00:00Z","v":229581,"vw":13.809923},{"c":13.85,"h":13.85,"l":13.84,"n":60,"o":13.85,"t":"2026-10-15T11:45:00Z","v":5432,"vw":13.849603},{"c":13.7,"h":13.79,"l":13.7,"n":31,"o":13.74,"t":"2026-10-15T12:00:00Z","v":3675,"vw":13.739657},{"c":13.75,"h":13.8,"l":13.75,"n":9,"o":13.75,"t":"2026-10-15T12:30:00Z","v":1105,"vw":13.754545},{"c":13.73,"h":13.73,"l":13.73,"n":2,"o":13.73,"t":"2026-10-15T13:00:00Z","v":280,"vw":13.73},{"c":13.77,"h":13.77,"l":13.77,"n":21,"o":13.77,"t":"2026-10-15T13:15:00Z","v":392,"vw":13.77},{"c":13.961,"h":14.04,"l":13.845,"n":745,"o":13.86,"t":"2026-10-15T13:30:00Z","v":88426,"vw":13.947147},{"c":14.085,"h":14.125,"l":13.96,"n":572,"o":13.96,"t":"2026-10-15T13:45:00Z","v":37914,"vw":14.035881},{"c":14.29,"h":14.29,"l":14.065,"n":890,"o":14.085,"t":"2026-10-15T14:00:00Z","v":85790,"vw":14.178711},{"c":14.155,"h":14.295,"l":14.15,"n":838,"o":14.28,"t":"2026-10-15T14:15:00Z","v":69530,"vw":14.176526},{"c":14.105,"h":14.18,"l":14.08,"n":477,"o":14.16,"t":"2026-10-15T14:30:00Z","v":22377,"vw":14.1276},{"c":14.15,"h":14.17,"l":14.055,"n":649,"o":14.105,"t":"2026-10-15T14:45:00Z","v":50908,"vw":14.10863},{"c":14.13,"h":14.17,"l":14.03,"n":2960,"o":14.145,"t":"2026-10-15T15:00:00Z","v":290063,"vw":14.09736},{"c":14.05,"h":14.13,"l":14.045,"n":627,"o":14.11,"t":"2026-10-15T15:15:00Z","v":31447,"vw":14.083885},{"c":14.025,"h":14.06,"l":14.025,"n":425,"o":14.04,"t":"2026-10-15T15:30:00Z","v":20665,"vw":14.04717},{"c":14.045,"h":14.06,"l":14.03,"n":395,"o":14.03,"t":"2026-10-15T15:45:00Z","v":14595,"vw":14.045903},{"c":13.98,"h":14.05,"l":13.96,"n":438,"o":14.05,"t":"2026-10-15T16:00:00Z","v":16254,"vw":14.004864},{"c":13.99,"h":14,"l":13.965,"n":380,"o":13.97,"t":"2026-10-15T16:15:00Z","v":16449,"vw":13.981176},{"c":14,"h":14,"l":13.975,"n":532,"o":13.985,"t":"2026-10-15T16:30:00Z","v":31748,"vw":13.989376},{"c":14.04,"h":14.06,"l":13.985,"n":1175,"o":13.99,"t":"2026-10-15T16:45:00Z","v":101773,"vw":14.025744},{"c":13.99,"h":14.06,"l":13.97,"n":716,"o":14.04,"t":"2026-10-15T17:00:00Z","v":44623,"vw":14.008929},{"c":13.95,"h":14.005,"l":13.95,"n":772,"o":13.985,"t":"2026-10-15T17:15:00Z","v":57852,"vw":13.975842},{"c":13.99,"h":14.02,"l":13.92,"n":818,"o":13.95,"t":"2026-10-15T17:30:00Z","v":138094,"vw":13.965607},{"c":14.02,"h":14.03,"l":13.99,"n":630,"o":13.99,"t":"2026-10-15T17:45:00Z","v":46947,"vw":14.012213},{"c":13.96,"h":14.02,"l":13.9575,"n":540,"o":14.02,"t":"2026-10-15T18:00:00Z","v":23696,"vw":13.992105},{"c":13.9705,"h":13.985,"l":13.93,"n":637,"o":13.95,"t":"2026-10-15T18:15:00Z","v":36167,"vw":13.961304},{"c":14.07,"h":14.07,"l":13.97,"n":1283,"o":13.975,"t":"2026-10-15T18:30:00Z","v":102510,"vw":14.003568},{"c":14.14,"h":14.14,"l":14.1,"n":445,"o":14.1,"t":"2026-10-15T18:45:00Z","v":17836,"vw":14.119958},{"c":14.175,"h":14.21,"l":14.13,"n":1045,"o":14.15,"t":"2026-10-15T19:00:00Z","v":104044,"vw":14.167937},{"c":14.135,"h":14.2,"l":14.12,"n":917,"o":14.175,"t":"2026-10-15T19:15:00Z","v":69534,"vw":14.154215},{"c":14.205,"h":14.21,"l":14.125,"n":1835,"o":14.13,"t":"2026-10-15T19:30:00Z","v":222320,"vw":14.164644},{"c":14.22,"h":14.375,"l":14.16,"n":5745,"o":14.205,"t":"2026-10-15T19:45:00Z","v":859913,"vw":14.275051},{"c":14.23,"h":14.23,"l":14.23,"n":33,"o":14.23,"t":"2026-10-15T20:00:00Z","v":302598,"vw":14.23},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-15T20:30:00Z","v":500,"vw":14.25},{"c":14.24,"h":14.24,"l":14.24,"n":1,"o":14.24,"t":"2026-10-15T23:30:00Z","v":159,"vw":14.24},{"c":14.28,"h":14.28,"l":14.23,"n":31,"o":14.23,"t":"2026-10-16T12:00:00Z","v":1886,"vw":14.2425},{"c":14.31,"h":14.31,"l":14.31,"n":4,"o":14.31,"t":"2026-10-16T12:15:00Z","v":103,"vw":14.31},{"c":14.29,"h":14.29,"l":14.29,"n":5,"o":14.29,"t":"2026-10-16T12:30:00Z","v":1139,"vw":14.29},{"c":14.346,"h":14.49,"l":14.205,"n":888,"o":14.32,"t":"2026-10-16T13:30:00Z","v":95622,"vw":14.360945},{"c":14.345,"h":14.435,"l":14.31,"n":827,"o":14.33,"t":"2026-10-16T13:45:00Z","v":108288,"vw":14.359587},{"c":14.1,"h":14.34,"l":14.1,"n":601,"o":14.33,"t":"2026-10-16T14:00:00Z","v":25304,"vw":14.235644},{"c":13.98,"h":14.105,"l":13.97,"n":654,"o":14.1,"t":"2026-10-16T14:15:00Z","v":47297,"vw":14.085692},{"c":14.09,"h":14.09,"l":13.94,"n":698,"o":13.99,"t":"2026-10-16T14:30:00Z","v":72497,"vw":14.011762},{"c":13.9733,"h":14.1349,"l":13.9733,"n":488,"o":14.1,"t":"2026-10-16T14:45:00Z","v":26067,"vw":14.086136},{"c":13.88,"h":13.985,"l":13.82,"n":574,"o":13.985,"t":"2026-10-16T15:00:00Z","v":28722,"vw":13.887803},{"c":13.85,"h":13.92,"l":13.84,"n":589,"o":13.9,"t":"2026-10-16T15:15:00Z","v":30298,"vw":13.883578},{"c":13.89,"h":13.89,"l":13.8,"n":517,"o":13.87,"t":"2026-10-16T15:30:00Z","v":54904,"vw":13.823779},{"c":13.78,"h":13.89,"l":13.75,"n":713,"o":13.89,"t":"2026-10-16T15:45:00Z","v":47531,"vw":13.820444},{"c":13.81,"h":13.82,"l":13.715,"n":778,"o":13.78,"t":"2026-10-16T16:00:00Z","v":90427,"vw":13.760051},{"c":13.735,"h":13.8,"l":13.72,"n":439,"o":13.8,"t":"2026-10-16T16:15:00Z","v":24088,"vw":13.742619},{"c":13.69,"h":13.735,"l":13.65,"n":989,"o":13.73,"t":"2026-10-16T16:30:00Z","v":55047,"vw":13.689361},{"c":13.635,"h":13.705,"l":13.635,"n":369,"o":13.695,"t":"2026-10-16T16:45:00Z","v":20953,"vw":13.663418},{"c":13.58,"h":13.66,"l":13.56,"n":708,"o":13.64,"t":"2026-10-16T17:00:00Z","v":52503,"vw":13.614492},{"c":13.61,"h":13.63,"l":13.56,"n":583,"o":13.57,"t":"2026-10-16T17:15:00Z","v":28124,"vw":13.605509},{"c":13.68,"h":13.7,"l":13.62,"n":799,"o":13.62,"t":"2026-10-16T17:30:00Z","v":71796,"vw":13.655315},{"c":13.6,"h":13.69,"l":13.595,"n":609,"o":13.67,"t":"2026-10-16T17:45:00Z","v":47011,"vw":13.642621},{"c":13.605,"h":13.615,"l":13.57,"n":458,"o":13.59,"t":"2026-10-16T18:00:00Z","v":22664,"vw":13.591061},{"c":13.6,"h":13.62,"l":13.585,"n":711,"o":13.605,"t":"2026-10-16T18:15:00Z","v":54063,"vw":13.595474},{"c":13.7,"h":13.71,"l":13.6,"n":833,"o":13.6,"t":"2026-10-16T18:30:00Z","v":53523,"vw":13.65784},{"c":13.685,"h":13.71,"l":13.675,"n":583,"o":13.7,"t":"2026-10-16T18:45:00Z","v":30657,"vw":13.694499},{"c":13.755,"h":13.77,"l":13.6501,"n":906,"o":13.68,"t":"2026-10-16T19:00:00Z","v":53298,"vw":13.698731},{"c":13.75,"h":13.76,"l":13.7,"n":827,"o":13.74,"t":"2026-10-16T19:15:00Z","v":47391,"vw":13.719743},{"c":13.69,"h":13.8075,"l":13.69,"n":1583,"o":13.75,"t":"2026-10-16T19:30:00Z","v":116277,"vw":13.771496},{"c":13.72,"h":13.75,"l":13.655,"n":3395,"o":13.69,"t":"2026-10-16T19:45:00Z","v":232512,"vw":13.710891},{"c":13.73,"h":13.73,"l":13.73,"n":39,"o":13.73,"t":"2026-10-16T20:00:00Z","v":271515,"vw":13.73},{"c":13.73,"h":13.73,"l":13.73,"n":15,"o":13.73,"t":"2026-10-19T12:45:00Z","v":652,"vw":13.73},{"c":13.65,"h":13.73,"l":13.5535,"n":444,"o":13.7,"t":"2026-10-19T13:30:00Z","v":41037,"vw":13.641407},{"c":13.65,"h":13.69,"l":13.6208,"n":200,"o":13.6208,"t":"2026-10-19T13:45:00Z","v":20928,"vw":13.662093},{"c":13.83,"h":13.84,"l":13.65,"n":605,"o":13.651,"t":"2026-10-19T14:00:00Z","v":37521,"vw":13.756388},{"c":13.8,"h":13.91,"l":13.78,"n":445,"o":13.84,"t":"2026-10-19T14:15:00Z","v":22463,"vw":13.843024},{"c":13.77,"h":13.86,"l":13.76,"n":587,"o":13.81,"t":"2026-10-19T14:30:00Z","v":34394,"vw":13.805898},{"c":13.75,"h":13.83,"l":13.74,"n":543,"o":13.77,"t":"2026-10-19T14:45:00Z","v":42287,"vw":13.790399},{"c":13.75,"h":13.77,"l":13.715,"n":472,"o":13.755,"t":"2026-10-19T15:00:00Z","v":17971,"vw":13.735973},{"c":13.79,"h":13.81,"l":13.73,"n":644,"o":13.755,"t":"2026-10-19T15:15:00Z","v":60803,"vw":13.784149},{"c":13.81,"h":13.81,"l":13.765,"n":571,"o":13.8,"t":"2026-10-19T15:30:00Z","v":33242,"vw":13.78975},{"c":13.79,"h":13.82,"l":13.78,"n":458,"o":13.8,"t":"2026-10-19T15:45:00Z","v":29199,"vw":13.795899},{"c":13.76,"h":13.795,"l":13.76,"n":399,"o":13.795,"t":"2026-10-19T16:00:00Z","v":18579,"vw":13.772898},{"c":13.75,"h":13.78,"l":13.74,"n":503,"o":13.76,"t":"2026-10-19T16:15:00Z","v":25702,"vw":13.7507},{"c":13.73,"h":13.755,"l":13.7201,"n":365,"o":13.74,"t":"2026-10-19T16:30:00Z","v":19416,"vw":13.740654},{"c":13.73,"h":13.74,"l":13.7,"n":482,"o":13.725,"t":"2026-10-19T16:45:00Z","v":18924,"vw":13.717979},{"c":13.69,"h":13.72,"l":13.665,"n":425,"o":13.72,"t":"2026-10-19T17:00:00Z","v":30464,"vw":13.684183},{"c":13.715,"h":13.72,"l":13.68,"n":538,"o":13.69,"t":"2026-10-19T17:15:00Z","v":18799,"vw":13.710087},{"c":13.745,"h":13.75,"l":13.695,"n":684,"o":13.71,"t":"2026-10-19T17:30:00Z","v":34967,"vw":13.728404},{"c":13.805,"h":13.805,"l":13.69,"n":1016,"o":13.74,"t":"2026-10-19T17:45:00Z","v":121325,"vw":13.734435},{"c":13.83,"h":13.855,"l":13.795,"n":818,"o":13.805,"t":"2026-10-19T18:00:00Z","v":49604,"vw":13.826702},{"c":13.815,"h":13.84,"l":13.81,"n":816,"o":13.84,"t":"2026-10-19T18:15:00Z","v":47846,"vw":13.834162},{"c":13.855,"h":13.87,"l":13.81,"n":793,"o":13.81,"t":"2026-10-19T18:30:00Z","v":38416,"vw":13.849743},{"c":13.92,"h":13.95,"l":13.825,"n":1242,"o":13.855,"t":"2026-10-19T18:45:00Z","v":86443,"vw":13.890389},{"c":13.95,"h":13.98,"l":13.91,"n":1141,"o":13.91,"t":"2026-10-19T19:00:00Z","v":77572,"vw":13.949802},{"c":14.02,"h":14.04,"l":13.94,"n":1313,"o":13.95,"t":"2026-10-19T19:15:00Z","v":82281,"vw":13.980983},{"c":14.075,"h":14.1,"l":14.02,"n":1657,"o":14.02,"t":"2026-10-19T19:30:00Z","v":120139,"vw":14.057581},{"c":14.005,"h":14.09,"l":13.9795,"n":4286,"o":14.075,"t":"2026-10-19T19:45:00Z","v":321361,"vw":14.012562},{"c":14.05,"h":14.05,"l":14.01,"n":33,"o":14.01,"t":"2026-10-19T20:00:00Z","v":511812,"vw":14.010021},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-20T08:30:00Z","v":864,"vw":13.9},{"c":14.11,"h":14.11,"l":14.11,"n":2,"o":14.11,"t":"2026-10-20T09:30:00Z","v":174,"vw":14.11},{"c":13.99,"h":13.99,"l":13.99,"n":3,"o":13.99,"t":"2026-10-20T11:00:00Z","v":176,"vw":13.99},{"c":14.11,"h":14.11,"l":13.9,"n":27,"o":13.98,"t":"2026-10-20T12:00:00Z","v":5238,"vw":13.991897},{"c":14,"h":14,"l":13.95,"n":16,"o":13.96,"t":"2026-10-20T12:30:00Z","v":591,"vw":13.9675},{"c":14.275,"h":14.33,"l":13.97,"n":510,"o":14.09,"t":"2026-10-20T13:30:00Z","v":46667,"vw":14.15783},{"c":14.4201,"h":14.525,"l":14.27,"n":1792,"o":14.28,"t":"2026-10-20T13:45:00Z","v":250961,"vw":14.409589},{"c":14.271,"h":14.44,"l":14.27,"n":1267,"o":14.44,"t":"2026-10-20T14:00:00Z","v":96174,"vw":14.347883},{"c":14.28,"h":14.3,"l":14.15,"n":913,"o":14.271,"t":"2026-10-20T14:15:00Z","v":143186,"vw":14.212345},{"c":14.3,"h":14.335,"l":14.24,"n":984,"o":14.275,"t":"2026-10-20T14:30:00Z","v":113076,"vw":14.300604},{"c":14.325,"h":14.326,"l":14.27,"n":1406,"o":14.301,"t":"2026-10-20T14:45:00Z","v":87429,"vw":14.300183},{"c":14.33,"h":14.39,"l":14.3,"n":1354,"o":14.32,"t":"2026-10-20T15:00:00Z","v":104631,"vw":14.337145},{"c":14.3,"h":14.35,"l":14.27,"n":859,"o":14.335,"t":"2026-10-20T15:15:00Z","v":37123,"vw":14.300633},{"c":14.32,"h":14.345,"l":14.26,"n":686,"o":14.29,"t":"2026-10-20T15:30:00Z","v":35417,"vw":14.294461},{"c":14.34,"h":14.3477,"l":14.31,"n":686,"o":14.32,"t":"2026-10-20T15:45:00Z","v":33829,"vw":14.32787},{"c":14.3,"h":14.34,"l":14.27,"n":804,"o":14.33,"t":"2026-10-20T16:00:00Z","v":49034,"vw":14.306957},{"c":14.32,"h":14.32,"l":14.28,"n":707,"o":14.3,"t":"2026-10-20T16:15:00Z","v":42659,"vw":14.29784},{"c":14.295,"h":14.32,"l":14.29,"n":842,"o":14.32,"t":"2026-10-20T16:30:00Z","v":49187,"vw":14.304338},{"c":14.3,"h":14.315,"l":14.27,"n":788,"o":14.3,"t":"2026-10-20T16:45:00Z","v":49293,"vw":14.296841},{"c":14.3,"h":14.335,"l":14.2942,"n":617,"o":14.3,"t":"2026-10-20T17:00:00Z","v":36831,"vw":14.3142},{"c":14.355,"h":14.365,"l":14.295,"n":1319,"o":14.31,"t":"2026-10-20T17:15:00Z","v":147018,"vw":14.329343},{"c":14.435,"h":14.44,"l":14.35,"n":1184,"o":14.355,"t":"2026-10-20T17:30:00Z","v":98376,"vw":14.39879},{"c":14.395,"h":14.435,"l":14.385,"n":816,"o":14.435,"t":"2026-10-20T17:45:00Z","v":56851,"vw":14.40707},{"c":14.435,"h":14.435,"l":14.375,"n":609,"o":14.39,"t":"2026-10-20T18:00:00Z","v":40280,"vw":14.404326},{"c":14.42,"h":14.45,"l":14.42,"n":729,"o":14.435,"t":"2026-10-20T18:15:00Z","v":43998,"vw":14.440182},{"c":14.395,"h":14.425,"l":14.38,"n":548,"o":14.425,"t":"2026-10-20T18:30:00Z","v":37949,"vw":14.400965},{"c":14.395,"h":14.435,"l":14.38,"n":830,"o":14.4,"t":"2026-10-20T18:45:00Z","v":63972,"vw":14.406004},{"c":14.36,"h":14.44,"l":14.355,"n":860,"o":14.395,"t":"2026-10-20T19:00:00Z","v":65660,"vw":14.410333},{"c":14.37,"h":14.405,"l":14.35,"n":900,"o":14.36,"t":"2026-10-20T19:15:00Z","v":66820,"vw":14.371266},{"c":14.45,"h":14.475,"l":14.355,"n":1587,"o":14.38,"t":"2026-10-20T19:30:00Z","v":183070,"vw":14.423869},{"c":14.655,"h":14.7,"l":14.42,"n":12232,"o":14.45,"t":"2026-10-20T19:45:00Z","v":1313085,"vw":14.577121},{"c":14.62,"h":14.66,"l":14.62,"n":33,"o":14.66,"t":"2026-10-20T20:00:00Z","v":373323,"vw":14.659875},{"c":14.76,"h":14.78,"l":14.76,"n":2,"o":14.78,"t":"2026-10-20T20:45:00Z","v":500,"vw":14.768},{"c":14.6,"h":14.6,"l":14.6,"n":3,"o":14.6,"t":"2026-10-20T23:15:00Z","v":203,"vw":14.6},{"c":14.65,"h":14.7,"l":14.6,"n":69,"o":14.7,"t":"2026-10-21T11:00:00Z","v":7254,"vw":14.674519},{"c":14.71,"h":14.72,"l":14.59,"n":51,"o":14.59,"t":"2026-10-21T12:00:00Z","v":7860,"vw":14.631738},{"c":14.69,"h":14.69,"l":14.69,"n":13,"o":14.69,"t":"2026-10-21T12:30:00Z","v":228,"vw":14.69},{"c":14.7,"h":14.7,"l":14.7,"n":2,"o":14.7,"t":"2026-10-21T13:00:00Z","v":300,"vw":14.7},{"c":14.66,"h":14.66,"l":14.61,"n":12,"o":14.61,"t":"2026-10-21T13:15:00Z","v":708,"vw":14.617143},{"c":14.85,"h":14.98,"l":14.6,"n":1246,"o":14.72,"t":"2026-10-21T13:30:00Z","v":148465,"vw":14.831249},{"c":14.885,"h":14.99,"l":14.83,"n":1392,"o":14.86,"t":"2026-10-21T13:45:00Z","v":147949,"vw":14.913363},{"c":15.03,"h":15.055,"l":14.88,"n":1659,"o":14.885,"t":"2026-10-21T14:00:00Z","v":172517,"vw":14.982989},{"c":15.02,"h":15.09,"l":15,"n":2213,"o":15.03,"t":"2026-10-21T14:15:00Z","v":143688,"vw":15.037221},{"c":15.04,"h":15.12,"l":15,"n":1761,"o":15.02,"t":"2026-10-21T14:30:00Z","v":136964,"vw":15.051157},{"c":15.085,"h":15.1699,"l":15.01,"n":2173,"o":15.04,"t":"2026-10-21T14:45:00Z","v":303457,"vw":15.087122},{"c":15.07,"h":15.11,"l":15.04,"n":1524,"o":15.085,"t":"2026-10-21T15:00:00Z","v":182347,"vw":15.066216},{"c":14.985,"h":15.08,"l":14.98,"n":1080,"o":15.06,"t":"2026-10-21T15:15:00Z","v":178126,"vw":15.040872},{"c":14.98,"h":15.015,"l":14.95,"n":845,"o":14.985,"t":"2026-10-21T15:30:00Z","v":95339,"vw":14.963921},{"c":14.98,"h":15,"l":14.95,"n":541,"o":14.99,"t":"2026-10-21T15:45:00Z","v":27469,"vw":14.973235},{"c":14.945,"h":14.98,"l":14.945,"n":753,"o":14.98,"t":"2026-10-21T16:00:00Z","v":32019,"vw":14.958953},{"c":14.965,"h":14.98,"l":14.94,"n":480,"o":14.945,"t":"2026-10-21T16:15:00Z","v":19507,"vw":14.963176},{"c":14.975,"h":15,"l":14.935,"n":1017,"o":14.97,"t":"2026-10-21T16:30:00Z","v":56844,"vw":14.968698},{"c":14.99,"h":15.005,"l":14.965,"n":642,"o":14.975,"t":"2026-10-21T16:45:00Z","v":41276,"vw":14.988564},{"c":14.94,"h":14.99,"l":14.94,"n":373,"o":14.99,"t":"2026-10-21T17:00:00Z","v":14461,"vw":14.965442},{"c":14.995,"h":14.995,"l":14.92,"n":476,"o":14.93,"t":"2026-10-21T17:15:00Z","v":30219,"vw":14.965818},{"c":14.995,"h":15.015,"l":14.96,"n":1719,"o":14.995,"t":"2026-10-21T17:30:00Z","v":194859,"vw":14.994062},{"c":14.97,"h":14.99,"l":14.95,"n":456,"o":14.99,"t":"2026-10-21T17:45:00Z","v":23553,"vw":14.967266},{"c":15,"h":15.025,"l":14.94,"n":532,"o":14.97,"t":"2026-10-21T18:00:00Z","v":34791,"vw":14.978257},{"c":15.1,"h":15.1,"l":14.995,"n":1969,"o":15,"t":"2026-10-21T18:15:00Z","v":189939,"vw":15.015883},{"c":15,"h":15.1,"l":14.985,"n":852,"o":15.1,"t":"2026-10-21T18:30:00Z","v":123997,"vw":15.042834},{"c":14.93,"h":15,"l":14.915,"n":748,"o":15,"t":"2026-10-21T18:45:00Z","v":39517,"vw":14.952357},{"c":14.87,"h":14.93,"l":14.87,"n":678,"o":14.93,"t":"2026-10-21T19:00:00Z","v":36927,"vw":14.898424},{"c":14.97,"h":15.005,"l":14.88,"n":1521,"o":14.88,"t":"2026-10-21T19:15:00Z","v":135310,"vw":14.967642},{"c":15.015,"h":15.05,"l":14.98,"n":2029,"o":14.98,"t":"2026-10-21T19:30:00Z","v":201865,"vw":15.013398},{"c":15.1,"h":15.11,"l":14.99,"n":5850,"o":15.015,"t":"2026-10-21T19:45:00Z","v":551648,"vw":15.041864},{"c":15.1,"h":15.1,"l":15.1,"n":28,"o":15.1,"t":"2026-10-21T20:00:00Z","v":334460,"vw":15.1},{"c":15.05,"h":15.05,"l":15.05,"n":8,"o":15.05,"t":"2026-10-22T11:15:00Z","v":258,"vw":15.05},{"c":14.89,"h":14.89,"l":14.85,"n":8,"o":14.85,"t":"2026-10-22T12:00:00Z","v":404,"vw":14.87},{"c":14.9,"h":14.9,"l":14.9,"n":4,"o":14.9,"t":"2026-10-22T12:15:00Z","v":202,"vw":14.9},{"c":15.09,"h":15.1,"l":15.09,"n":9,"o":15.09,"t":"2026-10-22T12:30:00Z","v":1902,"vw":15.090585},{"c":15.4,"h":15.49,"l":15.075,"n":632,"o":15.08,"t":"2026-10-22T13:30:00Z","v":185039,"vw":15.306597},{"c":15.28,"h":15.455,"l":15.2,"n":916,"o":15.4,"t":"2026-10-22T13:45:00Z","v":130257,"vw":15.359934},{"c":15.5,"h":15.5,"l":15.245,"n":741,"o":15.28,"t":"2026-10-22T14:00:00Z","v":72897,"vw":15.344629},{"c":15.6,"h":15.64,"l":15.49,"n":903,"o":15.5199,"t":"2026-10-22T14:15:00Z","v":224960,"vw":15.561104},{"c":15.65,"h":15.66,"l":15.55,"n":1123,"o":15.5947,"t":"2026-10-22T14:30:00Z","v":161069,"vw":15.616788},{"c":15.805,"h":15.81,"l":15.64,"n":1264,"o":15.65,"t":"2026-10-22T14:45:00Z","v":162456,"vw":15.716417},{"c":15.63,"h":15.82,"l":15.62,"n":1514,"o":15.82,"t":"2026-10-22T15:00:00Z","v":138285,"vw":15.681121},{"c":15.72,"h":15.73,"l":15.635,"n":1371,"o":15.635,"t":"2026-10-22T15:15:00Z","v":155759,"vw":15.689663},{"c":15.7,"h":15.79,"l":15.68,"n":1408,"o":15.725,"t":"2026-10-22T15:30:00Z","v":156802,"vw":15.728396},{"c":15.725,"h":15.78,"l":15.7,"n":1037,"o":15.7,"t":"2026-10-22T15:45:00Z","v":111249,"vw":15.731697},{"c":15.72,"h":15.75,"l":15.68,"n":827,"o":15.73,"t":"2026-10-22T16:00:00Z","v":71204,"vw":15.732396},{"c":15.632,"h":15.725,"l":15.625,"n":1019,"o":15.72,"t":"2026-10-22T16:15:00Z","v":60714,"vw":15.662158},{"c":15.6,"h":15.64,"l":15.59,"n":592,"o":15.63,"t":"2026-10-22T16:30:00Z","v":30232,"vw":15.61487}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.0311301569138303,"strike":28.845530445100795,"iv":2.116611325478104,"gamma":0.03905122392422361,"theta":-0.050592893516416035,"vega":0.013973025406365976,"rho":0.0022735429152772055,"breakevenPct":91.51705514111941},{"delta":0.3,"premium":0.7421689257383408,"strike":21.241287519430024,"iv":1.1765233057206617,"gamma":0.08968713282219706,"theta":-0.03008827319710234,"vega":0.015197539209069747,"rho":0.0031047307790460473,"breakevenPct":40.91959259723311},{"delta":0.35,"premium":0.6616704435092262,"strike":17.294431854969247,"iv":0.7028993201683392,"gamma":0.11733816769180964,"theta":-0.019786209129168016,"vega":0.015865781806409844,"rho":0.0037792593155496408,"breakevenPct":15.103219862041502},{"delta":0.4,"premium":0.78306895435416,"strike":16.8897701521528,"iv":0.6810475882162512,"gamma":0.1227282615733247,"theta":-0.019365360958238913,"vega":0.015995273551311105,"rho":0.0043020626768278366,"breakevenPct":13.287430169916423},{"delta":0.45,"premium":0.9044674651990936,"strike":16.485108449336355,"iv":0.6591958562641631,"gamma":0.12811835545483977,"theta":-0.018944512787309808,"vega":0.016124765296212366,"rho":0.004824866038106032,"breakevenPct":11.471640477791347},{"delta":0.5,"premium":1.0258659760440274,"strike":16.08044674651991,"iv":0.6373441243120751,"gamma":0.1335084493363548,"theta":-0.018523664616380706,"vega":0.01625425704111363,"rho":0.005347669399384227,"breakevenPct":9.65585078566627},{"delta":0.55,"premium":1.147264486888961,"strike":15.675785043703463,"iv":0.615492392359987,"gamma":0.13889854321786987,"theta":-0.0181028164454516,"vega":0.016383748786014892,"rho":0.0058704727606624235,"breakevenPct":7.840061093541193},{"delta":0.6,"premium":1.2686629977338946,"strike":15.27112334088702,"iv":0.593640660407899,"gamma":0.14428863709938491,"theta":-0.017681968274522498,"vega":0.016513240530916153,"rho":0.006393276121940619,"breakevenPct":6.0242714014161205},{"delta":0.65,"premium":1.5296140524492834,"strike":14.795893122216723,"iv":0.6088812469074716,"gamma":0.1406909450766947,"theta":-0.017514299851558633,"vega":0.01613463631865413,"rho":0.006810002979804935,"breakevenPct":4.6506870170897985},{"delta":0.7,"premium":2.0738990598713505,"strike":14.177387431964375,"iv":0.6994304799604155,"gamma":0.1188453240969817,"theta":-0.01786066303809995,"vega":0.014724443344878773,"rho":0.007011362391344103,"breakevenPct":4.174913409203374},{"delta":0.75,"premium":2.618184067293419,"strike":13.558881741712023,"iv":0.7899797130133597,"gamma":0.09699970311726867,"theta":-0.018207026224641265,"vega":0.013314250371103413,"rho":0.007212721802883271,"breakevenPct":3.69913980131695},{"delta":0.8,"premium":3.1624690747154878,"strike":12.940376051459673,"iv":0.8805289460663039,"gamma":0.07515408213755564,"theta":-0.018553389411182585,"vega":0.011904057397328055,"rho":0.007414081214422439,"breakevenPct":3.223366193430525},{"delta":0.85,"premium":4.15877092013169,"strike":11.865863624862824,"iv":1.0665507050460787,"gamma":0.05362037512047942,"theta":-0.01842401286046304,"vega":0.010102445212438547,"rho":0.007254534429237569,"breakevenPct":2.722016314067398},{"delta":0.9,"premium":6.272558837255618,"strike":9.664001211192065,"iv":1.488601764233854,"gamma":0.03285778873325512,"theta":-0.017118501959293035,"vega":0.007333157755627937,"rho":0.006202747324373821,"breakevenPct":2.157436207997975}],"put":[{"delta":0.1,"premium":0.375,"strike":9.97074990085056,"iv":1.49026965119953,"gamma":0.026766374269479275,"theta":-0.01949509314168833,"vega":0.007739417211160308,"rho":-0.0015694421581399312,"breakevenPct":38.48878268685538},{"delta":0.15,"premium":0.2702417205938333,"strike":12.896840502474305,"iv":0.6884074609821088,"gamma":0.07264967643700038,"theta":-0.010874647887323945,"vega":0.009533384088313666,"rho":-0.002143273725368012,"breakevenPct":19.060264218714927},{"delta":0.2,"premium":0.38444042634183484,"strike":13.372668443090978,"iv":0.673428397411496,"gamma":0.08745744194899126,"theta":-0.012283098591549297,"vega":0.011132165968785688,"rho":-0.0028683898157784997,"breakevenPct":16.742128097761903},{"delta":0.25,"premium":0.49863913208983635,"strike":13.848496383707651,"iv":0.6584493338408831,"gamma":0.10226520746098211,"theta":-0.013691549295774649,"vega":0.012730947849257709,"rho":-0.0035935059061889866,"breakevenPct":14.42399197680888},{"delta":0.3,"premium":0.6128378378378379,"strike":14.324324324324325,"iv":0.6434702702702703,"gamma":0.11707297297297298,"theta":-0.0151,"vega":0.014329729729729731,"rho":-0.004318621996599474,"breakevenPct":12.105855855855857},{"delta":0.35,"premium":0.7270365435858395,"strike":14.800152264940998,"iv":0.6284912066996574,"gamma":0.13188073848496384,"theta":-0.016508450704225353,"vega":0.01592851161020175,"rho":-0.005043738087009961,"breakevenPct":9.787719734902835},{"delta":0.4,"premium":0.9784992514970062,"strike":15.271332335329342,"iv":0.6458818862275449,"gamma":0.13411684131736526,"theta":-0.01768607784431138,"vega":0.016589146706586826,"rho":-0.0058704313345698525,"breakevenPct":8.379275103638875},{"delta":0.45,"premium":1.32936002994012,"strike":15.739146706586826,"iv":0.6867127245508982,"gamma":0.1272493263473054,"theta":-0.018696556886227546,"vega":0.016570434131736526,"rho":-0.006770680454548277,"breakevenPct":7.6295725855980345},{"delta":0.5,"premium":1.6802208083832335,"strike":16.206961077844312,"iv":0.7275435628742515,"gamma":0.12038181137724552,"theta":-0.019707035928143712,"vega":0.016551721556886227,"rho":-0.0076709295745267005,"breakevenPct":6.879870067557194},{"delta":0.55,"premium":2.031081586826348,"strike":16.674775449101798,"iv":0.7683744011976048,"gamma":0.11351429640718563,"theta":-0.02071751497005988,"vega":0.01653300898203593,"rho":-0.008571178694505126,"breakevenPct":6.130167549516352},{"delta":0.6,"premium":2.381942365269461,"strike":17.14258982035928,"iv":0.8092052395209581,"gamma":0.10664678143712575,"theta":-0.021727994011976046,"vega":0.01651429640718563,"rho":-0.00947142781448355,"breakevenPct":5.380465031475511},{"delta":0.65,"premium":2.826548364648574,"strike":17.705288796102995,"iv":0.8496790535838553,"gamma":0.09884620737647877,"theta":-0.02225365344467641,"vega":0.01621259568545581,"rho":-0.010446438332771256,"breakevenPct":4.6234587727280845},{"delta":0.7,"premium":3.5746346555323583,"strike":18.575156576200417,"iv":0.8889970772442588,"gamma":0.08802505219206683,"theta":-0.0212098121085595,"vega":0.014994780793319416,"rho":-0.011663473038805952,"breakevenPct":3.8428082008457816},{"delta":0.75,"premium":4.322720946416144,"strike":19.445024356297843,"iv":0.9283151009046625,"gamma":0.07720389700765484,"theta":-0.020165970772442587,"vega":0.013776965901183021,"rho":-0.01288050774484065,"breakevenPct":3.062157628963477},{"delta":0.8,"premium":10.531375854339908,"strike":25.60037213300981,"iv":1.554485636322001,"gamma":0.04346198929835911,"theta":-0.029981877395215562,"vega":0.012292773618208797,"rho":-0.0184675753120538,"breakevenPct":3.4038700085262614},{"delta":0.85,"premium":12.216085210626629,"strike":27.46539307206799,"iv":1.5778342520843438,"gamma":0.033507296850343836,"theta":-0.024658275000809225,"vega":0.010283929406568,"rho":-0.020451906806872783,"breakevenPct":2.2480265292220505}]},"raw":{"call":[{"delta":0.25,"premium":1.0311301569138303,"strike":28.845530445100795,"iv":2.116611325478104,"gamma":0.03905122392422361,"theta":-0.050592893516416035,"vega":0.013973025406365976,"rho":0.0022735429152772055,"breakevenPct":91.51705514111941},{"delta":0.3,"premium":0.7421689257383408,"strike":21.241287519430024,"iv":1.1765233057206617,"gamma":0.08968713282219706,"theta":-0.03008827319710234,"vega":0.015197539209069747,"rho":0.0031047307790460473,"breakevenPct":40.91959259723311},{"delta":0.35,"premium":0.6616704435092262,"strike":17.294431854969247,"iv":0.7028993201683392,"gamma":0.11733816769180964,"theta":-0.019786209129168016,"vega":0.015865781806409844,"rho":0.0037792593155496408,"breakevenPct":15.103219862041502},{"delta":0.4,"premium":0.78306895435416,"strike":16.8897701521528,"iv":0.6810475882162512,"gamma":0.1227282615733247,"theta":-0.019365360958238913,"vega":0.015995273551311105,"rho":0.0043020626768278366,"breakevenPct":13.287430169916423},{"delta":0.45,"premium":0.9044674651990936,"strike":16.485108449336355,"iv":0.6591958562641631,"gamma":0.12811835545483977,"theta":-0.018944512787309808,"vega":0.016124765296212366,"rho":0.004824866038106032,"breakevenPct":11.471640477791347},{"delta":0.5,"premium":1.0258659760440274,"strike":16.08044674651991,"iv":0.6373441243120751,"gamma":0.1335084493363548,"theta":-0.018523664616380706,"vega":0.01625425704111363,"rho":0.005347669399384227,"breakevenPct":9.65585078566627},{"delta":0.55,"premium":1.147264486888961,"strike":15.675785043703463,"iv":0.615492392359987,"gamma":0.13889854321786987,"theta":-0.0181028164454516,"vega":0.016383748786014892,"rho":0.0058704727606624235,"breakevenPct":7.840061093541193},{"delta":0.6,"premium":1.2686629977338946,"strike":15.27112334088702,"iv":0.593640660407899,"gamma":0.14428863709938491,"theta":-0.017681968274522498,"vega":0.016513240530916153,"rho":0.006393276121940619,"breakevenPct":6.0242714014161205},{"delta":0.65,"premium":1.5296140524492834,"strike":14.795893122216723,"iv":0.6088812469074716,"gamma":0.1406909450766947,"theta":-0.017514299851558633,"vega":0.01613463631865413,"rho":0.006810002979804935,"breakevenPct":4.6506870170897985},{"delta":0.7,"premium":2.0738990598713505,"strike":14.177387431964375,"iv":0.6994304799604155,"gamma":0.1188453240969817,"theta":-0.01786066303809995,"vega":0.014724443344878773,"rho":0.007011362391344103,"breakevenPct":4.174913409203374},{"delta":0.75,"premium":2.618184067293419,"strike":13.558881741712023,"iv":0.7899797130133597,"gamma":0.09699970311726867,"theta":-0.018207026224641265,"vega":0.013314250371103413,"rho":0.007212721802883271,"breakevenPct":3.69913980131695},{"delta":0.8,"premium":3.1624690747154878,"strike":12.940376051459673,"iv":0.8805289460663039,"gamma":0.07515408213755564,"theta":-0.018553389411182585,"vega":0.011904057397328055,"rho":0.007414081214422439,"breakevenPct":3.223366193430525},{"delta":0.85,"premium":4.15877092013169,"strike":11.865863624862824,"iv":1.0665507050460787,"gamma":0.05362037512047942,"theta":-0.01842401286046304,"vega":0.010102445212438547,"rho":0.007254534429237569,"breakevenPct":2.722016314067398},{"delta":0.9,"premium":6.272558837255618,"strike":9.664001211192065,"iv":1.488601764233854,"gamma":0.03285778873325512,"theta":-0.017118501959293035,"vega":0.007333157755627937,"rho":0.006202747324373821,"breakevenPct":2.157436207997975}],"put":[{"delta":0.1,"premium":0.375,"strike":9.97074990085056,"iv":1.49026965119953,"gamma":0.026766374269479275,"theta":-0.01949509314168833,"vega":0.007739417211160308,"rho":-0.0015694421581399312,"breakevenPct":38.48878268685538},{"delta":0.15,"premium":0.2702417205938333,"strike":12.896840502474305,"iv":0.6884074609821088,"gamma":0.07264967643700038,"theta":-0.010874647887323945,"vega":0.009533384088313666,"rho":-0.002143273725368012,"breakevenPct":19.060264218714927},{"delta":0.2,"premium":0.38444042634183484,"strike":13.372668443090978,"iv":0.673428397411496,"gamma":0.08745744194899126,"theta":-0.012283098591549297,"vega":0.011132165968785688,"rho":-0.0028683898157784997,"breakevenPct":16.742128097761903},{"delta":0.25,"premium":0.49863913208983635,"strike":13.848496383707651,"iv":0.6584493338408831,"gamma":0.10226520746098211,"theta":-0.013691549295774649,"vega":0.012730947849257709,"rho":-0.0035935059061889866,"breakevenPct":14.42399197680888},{"delta":0.3,"premium":0.6128378378378379,"strike":14.324324324324325,"iv":0.6434702702702703,"gamma":0.11707297297297298,"theta":-0.0151,"vega":0.014329729729729731,"rho":-0.004318621996599474,"breakevenPct":12.105855855855857},{"delta":0.35,"premium":0.7270365435858395,"strike":14.800152264940998,"iv":0.6284912066996574,"gamma":0.13188073848496384,"theta":-0.016508450704225353,"vega":0.01592851161020175,"rho":-0.005043738087009961,"breakevenPct":9.787719734902835},{"delta":0.4,"premium":0.9784992514970062,"strike":15.271332335329342,"iv":0.6458818862275449,"gamma":0.13411684131736526,"theta":-0.01768607784431138,"vega":0.016589146706586826,"rho":-0.0058704313345698525,"breakevenPct":8.379275103638875},{"delta":0.45,"premium":1.32936002994012,"strike":15.739146706586826,"iv":0.6867127245508982,"gamma":0.1272493263473054,"theta":-0.018696556886227546,"vega":0.016570434131736526,"rho":-0.006770680454548277,"breakevenPct":7.6295725855980345},{"delta":0.5,"premium":1.6802208083832335,"strike":16.206961077844312,"iv":0.7275435628742515,"gamma":0.12038181137724552,"theta":-0.019707035928143712,"vega":0.016551721556886227,"rho":-0.0076709295745267005,"breakevenPct":6.879870067557194},{"delta":0.55,"premium":2.031081586826348,"strike":16.674775449101798,"iv":0.7683744011976048,"gamma":0.11351429640718563,"theta":-0.02071751497005988,"vega":0.01653300898203593,"rho":-0.008571178694505126,"breakevenPct":6.130167549516352},{"delta":0.6,"premium":2.381942365269461,"strike":17.14258982035928,"iv":0.8092052395209581,"gamma":0.10664678143712575,"theta":-0.021727994011976046,"vega":0.01651429640718563,"rho":-0.00947142781448355,"breakevenPct":5.380465031475511},{"delta":0.65,"premium":2.826548364648574,"strike":17.705288796102995,"iv":0.8496790535838553,"gamma":0.09884620737647877,"theta":-0.02225365344467641,"vega":0.01621259568545581,"rho":-0.010446438332771256,"breakevenPct":4.6234587727280845},{"delta":0.7,"premium":3.5746346555323583,"strike":18.575156576200417,"iv":0.8889970772442588,"gamma":0.08802505219206683,"theta":-0.0212098121085595,"vega":0.014994780793319416,"rho":-0.011663473038805952,"breakevenPct":3.8428082008457816},{"delta":0.75,"premium":4.322720946416144,"strike":19.445024356297843,"iv":0.9283151009046625,"gamma":0.07720389700765484,"theta":-0.020165970772442587,"vega":0.013776965901183021,"rho":-0.01288050774484065,"breakevenPct":3.062157628963477},{"delta":0.8,"premium":10.531375854339908,"strike":25.60037213300981,"iv":1.554485636322001,"gamma":0.04346198929835911,"theta":-0.029981877395215562,"vega":0.012292773618208797,"rho":-0.0184675753120538,"breakevenPct":3.4038700085262614},{"delta":0.85,"premium":12.216085210626629,"strike":27.46539307206799,"iv":1.5778342520843438,"gamma":0.033507296850343836,"theta":-0.024658275000809225,"vega":0.010283929406568,"rho":-0.020451906806872783,"breakevenPct":2.2480265292220505}]}},"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"}}