{"symbol":"ARR","url":"https://intraalpha.com/companies/ARR","capturedAt":"2026-10-22T14:42:56.296Z","state":"ready","quote":{"symbol":"ARR","last_price":12.97,"prev_close":12.81,"regular_close":12.985,"change":0.16,"change_pct":1.249,"regular_change":0.175,"regular_change_pct":1.3661,"extended_change":-0.015,"extended_change_pct":-0.1155,"bid":12.97,"ask":12.98,"bid_size":600,"ask_size":600,"volume":1442715,"vwap":12.901087,"open":12.6,"high":13.1,"low":12.5,"close":12.985,"trade_count":8688,"last_trade_at":"2026-10-22T14:42:49.908479635Z","last_quote_at":"2026-10-22T14:42:53.362411137Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:42:44.096485828-04:00","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":"ARR","fetched_at":"2026-10-22T14:42:54.289720+00:00","name":"ARMOUR Residential REIT Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - MORTGAGE","country":"USA","description":"ARMOR Residential REIT, Inc. invests in residential mortgage-backed securities (MBS) in the United States. The company is headquartered in Vero Beach, Florida.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":1813294000,"ebitda":null,"pe_ratio":3.155,"peg_ratio":2.967,"book_value":18.91,"dividend_per_share":2.88,"dividend_yield":0.227,"eps":4.06,"revenue_ttm":490693000,"gross_profit_ttm":490693000,"profit_margin":0.878,"operating_margin_ttm":0.87,"return_on_assets_ttm":0.0221,"return_on_equity_ttm":0.203,"quarterly_earnings_growth":0.231,"quarterly_revenue_growth":1.261,"analyst_target_price":18.38,"analyst_number":0,"beta":1.396,"fifty_two_week_high":16.94,"fifty_two_week_low":12.28,"fifty_day_ma":14.97,"two_hundred_day_ma":16.7,"shares_outstanding":141553000,"forward_pe":5.06,"price_to_sales":3.695,"price_to_book":0.823,"ev_to_revenue":4.673,"ev_to_ebitda":9.76},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:42:54.289720+00:00"},"optionObservedAt":"2026-10-22T14:34:36.128Z","bars":[{"c":13.5,"h":13.5,"l":13.43,"n":13,"o":13.43,"t":"2026-10-15T08:00:00Z","v":2723,"vw":13.497271},{"c":13.49,"h":13.49,"l":13.49,"n":1,"o":13.49,"t":"2026-10-15T08:05:00Z","v":100,"vw":13.49},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-15T08:35:00Z","v":100,"vw":13.5},{"c":13.47,"h":13.47,"l":13.47,"n":7,"o":13.47,"t":"2026-10-15T09:15:00Z","v":700,"vw":13.47},{"c":13.49,"h":13.49,"l":13.49,"n":10,"o":13.49,"t":"2026-10-15T09:25:00Z","v":739,"vw":13.49},{"c":13.44,"h":13.47,"l":13.44,"n":80,"o":13.4509,"t":"2026-10-15T11:00:00Z","v":81998,"vw":13.459276},{"c":13.41,"h":13.4403,"l":13.41,"n":30,"o":13.4403,"t":"2026-10-15T11:05:00Z","v":8081,"vw":13.429229},{"c":13.43,"h":13.43,"l":13.41,"n":9,"o":13.41,"t":"2026-10-15T11:10:00Z","v":1142,"vw":13.428182},{"c":13.44,"h":13.44,"l":13.4149,"n":4,"o":13.4149,"t":"2026-10-15T11:15:00Z","v":317,"vw":13.431633},{"c":13.45,"h":13.45,"l":13.45,"n":7,"o":13.45,"t":"2026-10-15T11:20:00Z","v":816,"vw":13.45},{"c":13.46,"h":13.46,"l":13.43,"n":4,"o":13.43,"t":"2026-10-15T11:55:00Z","v":1172,"vw":13.433913},{"c":13.43,"h":13.43,"l":13.42,"n":2,"o":13.42,"t":"2026-10-15T12:00:00Z","v":1550,"vw":13.426452},{"c":13.45,"h":13.45,"l":13.45,"n":2,"o":13.45,"t":"2026-10-15T12:05:00Z","v":156,"vw":13.45},{"c":13.4496,"h":13.4496,"l":13.4496,"n":1,"o":13.4496,"t":"2026-10-15T12:15:00Z","v":500,"vw":13.4496},{"c":13.46,"h":13.46,"l":13.4518,"n":7,"o":13.4564,"t":"2026-10-15T12:20:00Z","v":6999,"vw":13.45971},{"c":13.45,"h":13.45,"l":13.45,"n":1,"o":13.45,"t":"2026-10-15T12:25:00Z","v":800,"vw":13.45},{"c":13.44,"h":13.44,"l":13.4133,"n":7,"o":13.4133,"t":"2026-10-15T12:30:00Z","v":1615,"vw":13.42315},{"c":13.4302,"h":13.4302,"l":13.4302,"n":1,"o":13.4302,"t":"2026-10-15T12:35:00Z","v":175,"vw":13.4302},{"c":13.42,"h":13.42,"l":13.42,"n":1,"o":13.42,"t":"2026-10-15T12:40:00Z","v":1000,"vw":13.42},{"c":13.42,"h":13.42,"l":13.42,"n":1,"o":13.42,"t":"2026-10-15T12:45:00Z","v":1000,"vw":13.42},{"c":13.4321,"h":13.4321,"l":13.4321,"n":1,"o":13.4321,"t":"2026-10-15T12:50:00Z","v":200,"vw":13.4321},{"c":13.45,"h":13.45,"l":13.45,"n":4,"o":13.45,"t":"2026-10-15T13:10:00Z","v":151,"vw":13.45},{"c":13.43,"h":13.44,"l":13.42,"n":16,"o":13.44,"t":"2026-10-15T13:20:00Z","v":1616,"vw":13.427014},{"c":13.47,"h":13.48,"l":13.47,"n":61,"o":13.47,"t":"2026-10-15T13:25:00Z","v":10425,"vw":13.47022},{"c":13.58,"h":13.64,"l":13.49,"n":2259,"o":13.49,"t":"2026-10-15T13:30:00Z","v":510457,"vw":13.56413},{"c":13.58,"h":13.645,"l":13.5601,"n":568,"o":13.58,"t":"2026-10-15T13:35:00Z","v":119469,"vw":13.61119},{"c":13.545,"h":13.595,"l":13.53,"n":443,"o":13.585,"t":"2026-10-15T13:40:00Z","v":80627,"vw":13.565443},{"c":13.72,"h":13.7201,"l":13.54,"n":657,"o":13.55,"t":"2026-10-15T13:45:00Z","v":166314,"vw":13.635745},{"c":13.75,"h":13.775,"l":13.72,"n":571,"o":13.72,"t":"2026-10-15T13:50:00Z","v":103786,"vw":13.75545},{"c":13.765,"h":13.815,"l":13.75,"n":669,"o":13.75,"t":"2026-10-15T13:55:00Z","v":159916,"vw":13.780742},{"c":13.825,"h":13.845,"l":13.74,"n":504,"o":13.765,"t":"2026-10-15T14:00:00Z","v":61761,"vw":13.800365},{"c":13.81,"h":13.86,"l":13.79,"n":544,"o":13.83,"t":"2026-10-15T14:05:00Z","v":82113,"vw":13.825497},{"c":13.815,"h":13.825,"l":13.765,"n":492,"o":13.815,"t":"2026-10-15T14:10:00Z","v":92425,"vw":13.795229},{"c":13.83,"h":13.84,"l":13.815,"n":405,"o":13.82,"t":"2026-10-15T14:15:00Z","v":56082,"vw":13.826239},{"c":13.82,"h":13.875,"l":13.8,"n":495,"o":13.825,"t":"2026-10-15T14:20:00Z","v":102616,"vw":13.841275},{"c":13.82,"h":13.835,"l":13.8,"n":304,"o":13.815,"t":"2026-10-15T14:25:00Z","v":30547,"vw":13.816048},{"c":13.815,"h":13.855,"l":13.815,"n":463,"o":13.83,"t":"2026-10-15T14:30:00Z","v":82489,"vw":13.839345},{"c":13.805,"h":13.835,"l":13.805,"n":512,"o":13.82,"t":"2026-10-15T14:35:00Z","v":109813,"vw":13.825457},{"c":13.775,"h":13.81,"l":13.77,"n":352,"o":13.805,"t":"2026-10-15T14:40:00Z","v":54563,"vw":13.792302},{"c":13.775,"h":13.78,"l":13.74,"n":619,"o":13.775,"t":"2026-10-15T14:45:00Z","v":217925,"vw":13.762093},{"c":13.785,"h":13.79,"l":13.755,"n":468,"o":13.78,"t":"2026-10-15T14:50:00Z","v":150281,"vw":13.777911},{"c":13.765,"h":13.79,"l":13.75,"n":362,"o":13.785,"t":"2026-10-15T14:55:00Z","v":38909,"vw":13.761964},{"c":13.785,"h":13.8,"l":13.76,"n":271,"o":13.76,"t":"2026-10-15T15:00:00Z","v":22162,"vw":13.784131},{"c":13.795,"h":13.805,"l":13.785,"n":272,"o":13.79,"t":"2026-10-15T15:05:00Z","v":28294,"vw":13.791505},{"c":13.805,"h":13.81,"l":13.79,"n":242,"o":13.795,"t":"2026-10-15T15:10:00Z","v":25402,"vw":13.798449},{"c":13.78,"h":13.81,"l":13.78,"n":288,"o":13.805,"t":"2026-10-15T15:15:00Z","v":24604,"vw":13.795702},{"c":13.78,"h":13.795,"l":13.76,"n":472,"o":13.7899,"t":"2026-10-15T15:20:00Z","v":78129,"vw":13.774168},{"c":13.79,"h":13.795,"l":13.775,"n":296,"o":13.775,"t":"2026-10-15T15:25:00Z","v":26104,"vw":13.789318},{"c":13.795,"h":13.815,"l":13.79,"n":366,"o":13.8,"t":"2026-10-15T15:30:00Z","v":35194,"vw":13.803545},{"c":13.7948,"h":13.81,"l":13.77,"n":295,"o":13.8,"t":"2026-10-15T15:35:00Z","v":51997,"vw":13.785339},{"c":13.7701,"h":13.795,"l":13.7601,"n":271,"o":13.795,"t":"2026-10-15T15:40:00Z","v":24460,"vw":13.774207},{"c":13.77,"h":13.79,"l":13.765,"n":409,"o":13.776384,"t":"2026-10-15T15:45:00Z","v":38205,"vw":13.779987},{"c":13.775,"h":13.795,"l":13.7724,"n":479,"o":13.775,"t":"2026-10-15T15:50:00Z","v":47093,"vw":13.779926},{"c":13.75,"h":13.775,"l":13.745,"n":272,"o":13.775,"t":"2026-10-15T15:55:00Z","v":15885,"vw":13.756875},{"c":13.725,"h":13.74,"l":13.71,"n":400,"o":13.74,"t":"2026-10-15T16:00:00Z","v":48116,"vw":13.72497},{"c":13.73,"h":13.735,"l":13.7,"n":398,"o":13.725,"t":"2026-10-15T16:05:00Z","v":51072,"vw":13.719759},{"c":13.725,"h":13.75,"l":13.715,"n":253,"o":13.74,"t":"2026-10-15T16:10:00Z","v":17720,"vw":13.731905},{"c":13.745,"h":13.7471,"l":13.725,"n":174,"o":13.725,"t":"2026-10-15T16:15:00Z","v":11597,"vw":13.737549},{"c":13.75,"h":13.755,"l":13.73,"n":619,"o":13.745,"t":"2026-10-15T16:20:00Z","v":67416,"vw":13.733106},{"c":13.765,"h":13.765,"l":13.75,"n":278,"o":13.755,"t":"2026-10-15T16:25:00Z","v":19044,"vw":13.758781},{"c":13.775,"h":13.795,"l":13.77,"n":246,"o":13.77,"t":"2026-10-15T16:30:00Z","v":21461,"vw":13.780936},{"c":13.79,"h":13.798,"l":13.775,"n":217,"o":13.775,"t":"2026-10-15T16:35:00Z","v":14612,"vw":13.787534},{"c":13.795,"h":13.805,"l":13.785,"n":257,"o":13.79,"t":"2026-10-15T16:40:00Z","v":21733,"vw":13.793628},{"c":13.795,"h":13.805,"l":13.795,"n":201,"o":13.8,"t":"2026-10-15T16:45:00Z","v":16377,"vw":13.798135},{"c":13.795,"h":13.805,"l":13.791,"n":189,"o":13.795,"t":"2026-10-15T16:50:00Z","v":23038,"vw":13.799891},{"c":13.805,"h":13.81,"l":13.8,"n":349,"o":13.8,"t":"2026-10-15T16:55:00Z","v":35207,"vw":13.807383},{"c":13.805,"h":13.8162,"l":13.795,"n":224,"o":13.81,"t":"2026-10-15T17:00:00Z","v":15445,"vw":13.805544},{"c":13.795,"h":13.805,"l":13.795,"n":169,"o":13.802,"t":"2026-10-15T17:05:00Z","v":7589,"vw":13.79814},{"c":13.782,"h":13.805,"l":13.782,"n":374,"o":13.795,"t":"2026-10-15T17:10:00Z","v":50227,"vw":13.79327},{"c":13.755,"h":13.785,"l":13.755,"n":351,"o":13.782,"t":"2026-10-15T17:15:00Z","v":24665,"vw":13.77121},{"c":13.72,"h":13.77,"l":13.72,"n":479,"o":13.76,"t":"2026-10-15T17:20:00Z","v":54778,"vw":13.749546},{"c":13.725,"h":13.73,"l":13.715,"n":307,"o":13.715,"t":"2026-10-15T17:25:00Z","v":29135,"vw":13.724184},{"c":13.735,"h":13.74,"l":13.725,"n":281,"o":13.725,"t":"2026-10-15T17:30:00Z","v":25108,"vw":13.730075},{"c":13.745,"h":13.745,"l":13.72,"n":285,"o":13.73,"t":"2026-10-15T17:35:00Z","v":23040,"vw":13.729817},{"c":13.755,"h":13.76,"l":13.74,"n":251,"o":13.745,"t":"2026-10-15T17:40:00Z","v":21623,"vw":13.751158},{"c":13.75,"h":13.765,"l":13.75,"n":335,"o":13.755,"t":"2026-10-15T17:45:00Z","v":23950,"vw":13.756802},{"c":13.745,"h":13.765,"l":13.735,"n":499,"o":13.754477,"t":"2026-10-15T17:50:00Z","v":61013,"vw":13.751237},{"c":13.755,"h":13.76,"l":13.74,"n":264,"o":13.745,"t":"2026-10-15T17:55:00Z","v":29959,"vw":13.750837},{"c":13.745,"h":13.755,"l":13.74,"n":282,"o":13.755,"t":"2026-10-15T18:00:00Z","v":22641,"vw":13.746196},{"c":13.74,"h":13.745,"l":13.735,"n":259,"o":13.745,"t":"2026-10-15T18:05:00Z","v":17691,"vw":13.741166},{"c":13.73,"h":13.74,"l":13.72,"n":311,"o":13.74,"t":"2026-10-15T18:10:00Z","v":24747,"vw":13.730379},{"c":13.725,"h":13.745,"l":13.72,"n":310,"o":13.73,"t":"2026-10-15T18:15:00Z","v":30062,"vw":13.733401},{"c":13.73,"h":13.73,"l":13.72,"n":136,"o":13.725,"t":"2026-10-15T18:20:00Z","v":12215,"vw":13.722633},{"c":13.73,"h":13.74,"l":13.721,"n":387,"o":13.725,"t":"2026-10-15T18:25:00Z","v":42295,"vw":13.732524},{"c":13.72,"h":13.74,"l":13.72,"n":259,"o":13.735,"t":"2026-10-15T18:30:00Z","v":27091,"vw":13.730475},{"c":13.72,"h":13.72,"l":13.7,"n":374,"o":13.72,"t":"2026-10-15T18:35:00Z","v":43671,"vw":13.713441},{"c":13.71,"h":13.72,"l":13.705,"n":414,"o":13.72,"t":"2026-10-15T18:40:00Z","v":53073,"vw":13.714564},{"c":13.715,"h":13.7299,"l":13.71,"n":208,"o":13.71,"t":"2026-10-15T18:45:00Z","v":23486,"vw":13.71753},{"c":13.7,"h":13.715,"l":13.7,"n":241,"o":13.715,"t":"2026-10-15T18:50:00Z","v":27759,"vw":13.710883},{"c":13.695,"h":13.705,"l":13.695,"n":432,"o":13.705,"t":"2026-10-15T18:55:00Z","v":53240,"vw":13.699027},{"c":13.71,"h":13.73,"l":13.695,"n":449,"o":13.695,"t":"2026-10-15T19:00:00Z","v":54825,"vw":13.716316},{"c":13.715,"h":13.72,"l":13.705,"n":263,"o":13.71,"t":"2026-10-15T19:05:00Z","v":26416,"vw":13.711868},{"c":13.725,"h":13.73,"l":13.71,"n":248,"o":13.715,"t":"2026-10-15T19:10:00Z","v":20488,"vw":13.717639},{"c":13.735,"h":13.75,"l":13.725,"n":537,"o":13.725,"t":"2026-10-15T19:15:00Z","v":70381,"vw":13.739156},{"c":13.7,"h":13.745,"l":13.7,"n":342,"o":13.735,"t":"2026-10-15T19:20:00Z","v":33340,"vw":13.726388},{"c":13.715,"h":13.715,"l":13.703,"n":275,"o":13.703,"t":"2026-10-15T19:25:00Z","v":27621,"vw":13.710135},{"c":13.695,"h":13.715,"l":13.69,"n":378,"o":13.715,"t":"2026-10-15T19:30:00Z","v":49392,"vw":13.708654},{"c":13.645,"h":13.695,"l":13.645,"n":696,"o":13.695,"t":"2026-10-15T19:35:00Z","v":134577,"vw":13.672884},{"c":13.645,"h":13.645,"l":13.63,"n":419,"o":13.645,"t":"2026-10-15T19:40:00Z","v":60210,"vw":13.637772},{"c":13.66,"h":13.665,"l":13.63,"n":582,"o":13.65,"t":"2026-10-15T19:45:00Z","v":101698,"vw":13.648435},{"c":13.63,"h":13.66,"l":13.6203,"n":864,"o":13.655,"t":"2026-10-15T19:50:00Z","v":161876,"vw":13.641855},{"c":13.67,"h":13.69,"l":13.61,"n":2699,"o":13.625,"t":"2026-10-15T19:55:00Z","v":479195,"vw":13.641993},{"c":13.65,"h":13.66,"l":13.65,"n":29,"o":13.66,"t":"2026-10-15T20:00:00Z","v":526538,"vw":13.659998},{"c":13.6587,"h":13.6779,"l":13.64,"n":3,"o":13.6779,"t":"2026-10-15T20:05:00Z","v":501,"vw":13.655105},{"c":13.65,"h":13.65,"l":13.65,"n":1,"o":13.65,"t":"2026-10-15T20:15:00Z","v":110,"vw":13.65},{"c":13.6406,"h":13.6406,"l":13.6406,"n":1,"o":13.6406,"t":"2026-10-15T20:20:00Z","v":100,"vw":13.6406},{"c":13.6569,"h":13.6569,"l":13.6569,"n":1,"o":13.6569,"t":"2026-10-15T20:25:00Z","v":140,"vw":13.6569},{"c":13.66,"h":13.66,"l":13.648,"n":10,"o":13.65,"t":"2026-10-15T20:30:00Z","v":5394,"vw":13.652876},{"c":13.6462,"h":13.65,"l":13.6462,"n":5,"o":13.65,"t":"2026-10-15T20:35:00Z","v":650,"vw":13.648188},{"c":13.642,"h":13.66,"l":13.642,"n":2,"o":13.66,"t":"2026-10-15T20:40:00Z","v":1342,"vw":13.658149},{"c":13.6446,"h":13.6446,"l":13.6446,"n":1,"o":13.6446,"t":"2026-10-15T21:05:00Z","v":100,"vw":13.6446},{"c":13.64,"h":13.6404,"l":13.64,"n":5,"o":13.6404,"t":"2026-10-15T21:10:00Z","v":2527,"vw":13.640083},{"c":13.64,"h":13.6462,"l":13.64,"n":2,"o":13.6462,"t":"2026-10-15T21:15:00Z","v":1500,"vw":13.64248},{"c":13.64,"h":13.64,"l":13.64,"n":2,"o":13.64,"t":"2026-10-15T22:25:00Z","v":408,"vw":13.64},{"c":13.6446,"h":13.6446,"l":13.6446,"n":1,"o":13.6446,"t":"2026-10-15T23:10:00Z","v":300,"vw":13.6446},{"c":13.6417,"h":13.6417,"l":13.6417,"n":1,"o":13.6417,"t":"2026-10-15T23:20:00Z","v":300,"vw":13.6417},{"c":13.66,"h":13.68,"l":13.66,"n":23,"o":13.66,"t":"2026-10-16T08:00:00Z","v":7042,"vw":13.674342},{"c":13.66,"h":13.66,"l":13.66,"n":28,"o":13.66,"t":"2026-10-16T08:25:00Z","v":833,"vw":13.66},{"c":13.66,"h":13.67,"l":13.66,"n":21,"o":13.67,"t":"2026-10-16T08:40:00Z","v":1106,"vw":13.664},{"c":13.66,"h":13.66,"l":13.66,"n":2,"o":13.66,"t":"2026-10-16T09:10:00Z","v":174,"vw":13.66},{"c":13.68,"h":13.68,"l":13.68,"n":2,"o":13.68,"t":"2026-10-16T10:20:00Z","v":1212,"vw":13.68},{"c":13.68,"h":13.68,"l":13.66,"n":8,"o":13.66,"t":"2026-10-16T11:15:00Z","v":1221,"vw":13.670734},{"c":13.65,"h":13.6511,"l":13.65,"n":5,"o":13.6511,"t":"2026-10-16T11:35:00Z","v":6011,"vw":13.650183},{"c":13.6964,"h":13.6964,"l":13.6964,"n":1,"o":13.6964,"t":"2026-10-16T11:40:00Z","v":600,"vw":13.6964},{"c":13.654,"h":13.654,"l":13.654,"n":1,"o":13.654,"t":"2026-10-16T11:45:00Z","v":500,"vw":13.654},{"c":13.71,"h":13.71,"l":13.71,"n":1,"o":13.71,"t":"2026-10-16T12:15:00Z","v":526,"vw":13.71},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-16T12:35:00Z","v":700,"vw":13.7},{"c":13.6979,"h":13.6979,"l":13.6979,"n":2,"o":13.6979,"t":"2026-10-16T12:55:00Z","v":229,"vw":13.6979},{"c":13.68,"h":13.68,"l":13.68,"n":1,"o":13.68,"t":"2026-10-16T13:10:00Z","v":2130,"vw":13.68},{"c":13.65,"h":13.66,"l":13.65,"n":23,"o":13.66,"t":"2026-10-16T13:15:00Z","v":755,"vw":13.655},{"c":13.64,"h":13.64,"l":13.62,"n":13,"o":13.63,"t":"2026-10-16T13:20:00Z","v":1554,"vw":13.627857},{"c":13.65,"h":13.65,"l":13.64,"n":8,"o":13.64,"t":"2026-10-16T13:25:00Z","v":1134,"vw":13.646396},{"c":13.54,"h":13.71,"l":13.54,"n":882,"o":13.67,"t":"2026-10-16T13:30:00Z","v":170442,"vw":13.655935},{"c":13.56,"h":13.6,"l":13.535,"n":802,"o":13.55,"t":"2026-10-16T13:35:00Z","v":103151,"vw":13.566801},{"c":13.53,"h":13.575,"l":13.51,"n":924,"o":13.56,"t":"2026-10-16T13:40:00Z","v":118361,"vw":13.539363},{"c":13.515,"h":13.5233,"l":13.4701,"n":770,"o":13.515,"t":"2026-10-16T13:45:00Z","v":99319,"vw":13.499839},{"c":13.475,"h":13.565,"l":13.475,"n":683,"o":13.515,"t":"2026-10-16T13:50:00Z","v":106192,"vw":13.519578},{"c":13.49,"h":13.51,"l":13.48,"n":453,"o":13.48,"t":"2026-10-16T13:55:00Z","v":60189,"vw":13.495183},{"c":13.465,"h":13.51,"l":13.46,"n":677,"o":13.49,"t":"2026-10-16T14:00:00Z","v":79819,"vw":13.489295},{"c":13.505,"h":13.515,"l":13.45,"n":487,"o":13.46,"t":"2026-10-16T14:05:00Z","v":59223,"vw":13.492546},{"c":13.5212,"h":13.555,"l":13.5,"n":499,"o":13.505,"t":"2026-10-16T14:10:00Z","v":57398,"vw":13.537828},{"c":13.495,"h":13.535,"l":13.495,"n":233,"o":13.5298,"t":"2026-10-16T14:15:00Z","v":25689,"vw":13.516799},{"c":13.515,"h":13.5199,"l":13.47,"n":395,"o":13.5,"t":"2026-10-16T14:20:00Z","v":46856,"vw":13.492588},{"c":13.48,"h":13.52,"l":13.48,"n":265,"o":13.52,"t":"2026-10-16T14:25:00Z","v":31362,"vw":13.499976},{"c":13.49,"h":13.5,"l":13.48,"n":278,"o":13.485,"t":"2026-10-16T14:30:00Z","v":27730,"vw":13.492748},{"c":13.46,"h":13.49,"l":13.46,"n":362,"o":13.49,"t":"2026-10-16T14:35:00Z","v":43186,"vw":13.474792},{"c":13.41,"h":13.46,"l":13.41,"n":471,"o":13.46,"t":"2026-10-16T14:40:00Z","v":50307,"vw":13.435767},{"c":13.405,"h":13.43,"l":13.4,"n":279,"o":13.41,"t":"2026-10-16T14:45:00Z","v":21842,"vw":13.412993},{"c":13.395,"h":13.42,"l":13.385,"n":575,"o":13.405,"t":"2026-10-16T14:50:00Z","v":90427,"vw":13.402535},{"c":13.405,"h":13.4076,"l":13.39,"n":336,"o":13.395,"t":"2026-10-16T14:55:00Z","v":49296,"vw":13.397663},{"c":13.4177,"h":13.4177,"l":13.39,"n":354,"o":13.4,"t":"2026-10-16T15:00:00Z","v":27943,"vw":13.401766},{"c":13.425,"h":13.4274,"l":13.41,"n":249,"o":13.42,"t":"2026-10-16T15:05:00Z","v":22704,"vw":13.420168},{"c":13.435,"h":13.45,"l":13.425,"n":250,"o":13.43,"t":"2026-10-16T15:10:00Z","v":27981,"vw":13.433296},{"c":13.4,"h":13.4395,"l":13.4,"n":228,"o":13.435,"t":"2026-10-16T15:15:00Z","v":27619,"vw":13.425735},{"c":13.38,"h":13.41,"l":13.38,"n":255,"o":13.4047,"t":"2026-10-16T15:20:00Z","v":39095,"vw":13.396303},{"c":13.39,"h":13.405,"l":13.383,"n":303,"o":13.385,"t":"2026-10-16T15:25:00Z","v":63792,"vw":13.390815},{"c":13.395,"h":13.405,"l":13.39,"n":238,"o":13.395,"t":"2026-10-16T15:30:00Z","v":35695,"vw":13.396207},{"c":13.38,"h":13.41,"l":13.38,"n":331,"o":13.395,"t":"2026-10-16T15:35:00Z","v":28770,"vw":13.391097},{"c":13.37,"h":13.385,"l":13.37,"n":239,"o":13.38,"t":"2026-10-16T15:40:00Z","v":26811,"vw":13.379428},{"c":13.375,"h":13.39,"l":13.37,"n":299,"o":13.375,"t":"2026-10-16T15:45:00Z","v":29229,"vw":13.37843},{"c":13.355,"h":13.37,"l":13.35,"n":361,"o":13.37,"t":"2026-10-16T15:50:00Z","v":38193,"vw":13.359289},{"c":13.34,"h":13.37,"l":13.33,"n":365,"o":13.355,"t":"2026-10-16T15:55:00Z","v":48837,"vw":13.355542},{"c":13.335,"h":13.3399,"l":13.31,"n":415,"o":13.33,"t":"2026-10-16T16:00:00Z","v":52221,"vw":13.327962},{"c":13.34,"h":13.34,"l":13.32,"n":232,"o":13.34,"t":"2026-10-16T16:05:00Z","v":18113,"vw":13.33325},{"c":13.34,"h":13.3576,"l":13.34,"n":227,"o":13.35,"t":"2026-10-16T16:10:00Z","v":34901,"vw":13.347167},{"c":13.345,"h":13.365,"l":13.34,"n":218,"o":13.35,"t":"2026-10-16T16:15:00Z","v":26769,"vw":13.351725},{"c":13.345,"h":13.355,"l":13.33,"n":188,"o":13.345,"t":"2026-10-16T16:20:00Z","v":21849,"vw":13.344567},{"c":13.335,"h":13.345,"l":13.33,"n":179,"o":13.345,"t":"2026-10-16T16:25:00Z","v":16407,"vw":13.338834},{"c":13.285,"h":13.345,"l":13.28,"n":627,"o":13.33,"t":"2026-10-16T16:30:00Z","v":94791,"vw":13.316244},{"c":13.27,"h":13.295,"l":13.27,"n":403,"o":13.29,"t":"2026-10-16T16:35:00Z","v":69264,"vw":13.279122},{"c":13.27,"h":13.275,"l":13.24,"n":462,"o":13.27,"t":"2026-10-16T16:40:00Z","v":72938,"vw":13.258048},{"c":13.26,"h":13.28,"l":13.26,"n":291,"o":13.27,"t":"2026-10-16T16:45:00Z","v":42709,"vw":13.268197},{"c":13.26,"h":13.275,"l":13.25,"n":472,"o":13.26,"t":"2026-10-16T16:50:00Z","v":80407,"vw":13.265113},{"c":13.26,"h":13.265,"l":13.255,"n":177,"o":13.26,"t":"2026-10-16T16:55:00Z","v":20641,"vw":13.259633},{"c":13.25,"h":13.27,"l":13.25,"n":202,"o":13.27,"t":"2026-10-16T17:00:00Z","v":18357,"vw":13.260581},{"c":13.24,"h":13.255,"l":13.24,"n":297,"o":13.25,"t":"2026-10-16T17:05:00Z","v":41488,"vw":13.24565},{"c":13.24,"h":13.245,"l":13.22,"n":307,"o":13.24,"t":"2026-10-16T17:10:00Z","v":59604,"vw":13.234536},{"c":13.23,"h":13.245,"l":13.23,"n":195,"o":13.245,"t":"2026-10-16T17:15:00Z","v":34346,"vw":13.235794},{"c":13.255,"h":13.26,"l":13.22,"n":296,"o":13.23,"t":"2026-10-16T17:20:00Z","v":47024,"vw":13.233391},{"c":13.265,"h":13.27,"l":13.26,"n":156,"o":13.26,"t":"2026-10-16T17:25:00Z","v":19406,"vw":13.261738},{"c":13.265,"h":13.27,"l":13.255,"n":245,"o":13.265,"t":"2026-10-16T17:30:00Z","v":25521,"vw":13.262191},{"c":13.255,"h":13.27,"l":13.25,"n":216,"o":13.265,"t":"2026-10-16T17:35:00Z","v":23581,"vw":13.261316},{"c":13.29,"h":13.31,"l":13.255,"n":242,"o":13.255,"t":"2026-10-16T17:40:00Z","v":29341,"vw":13.286688},{"c":13.265,"h":13.2963,"l":13.265,"n":192,"o":13.29,"t":"2026-10-16T17:45:00Z","v":22599,"vw":13.275433},{"c":13.26,"h":13.265,"l":13.255,"n":203,"o":13.2642,"t":"2026-10-16T17:50:00Z","v":19487,"vw":13.258898},{"c":13.265,"h":13.2674,"l":13.25,"n":214,"o":13.2611,"t":"2026-10-16T17:55:00Z","v":13944,"vw":13.262647},{"c":13.275,"h":13.28,"l":13.25,"n":265,"o":13.26,"t":"2026-10-16T18:00:00Z","v":50025,"vw":13.264531},{"c":13.275,"h":13.28,"l":13.27,"n":224,"o":13.275,"t":"2026-10-16T18:05:00Z","v":25369,"vw":13.276352},{"c":13.265,"h":13.275,"l":13.26,"n":172,"o":13.275,"t":"2026-10-16T18:10:00Z","v":13935,"vw":13.264837},{"c":13.255,"h":13.27,"l":13.25,"n":143,"o":13.265,"t":"2026-10-16T18:15:00Z","v":16199,"vw":13.26077},{"c":13.26,"h":13.26,"l":13.245,"n":293,"o":13.255,"t":"2026-10-16T18:20:00Z","v":33964,"vw":13.25379},{"c":13.265,"h":13.27,"l":13.2501,"n":221,"o":13.27,"t":"2026-10-16T18:25:00Z","v":23773,"vw":13.263653},{"c":13.275,"h":13.28,"l":13.265,"n":248,"o":13.265,"t":"2026-10-16T18:30:00Z","v":21838,"vw":13.27117},{"c":13.28,"h":13.285,"l":13.27,"n":190,"o":13.275,"t":"2026-10-16T18:35:00Z","v":13900,"vw":13.27838},{"c":13.2976,"h":13.2976,"l":13.28,"n":179,"o":13.285,"t":"2026-10-16T18:40:00Z","v":13101,"vw":13.288785},{"c":13.285,"h":13.2969,"l":13.285,"n":211,"o":13.2906,"t":"2026-10-16T18:45:00Z","v":31089,"vw":13.288601},{"c":13.29,"h":13.305,"l":13.285,"n":313,"o":13.29,"t":"2026-10-16T18:50:00Z","v":40170,"vw":13.293694},{"c":13.272,"h":13.28,"l":13.26,"n":299,"o":13.28,"t":"2026-10-16T18:55:00Z","v":27299,"vw":13.270144},{"c":13.265,"h":13.275,"l":13.26,"n":214,"o":13.27,"t":"2026-10-16T19:00:00Z","v":27566,"vw":13.269338},{"c":13.28,"h":13.3,"l":13.27,"n":265,"o":13.27,"t":"2026-10-16T19:05:00Z","v":33779,"vw":13.283894},{"c":13.2611,"h":13.285,"l":13.255,"n":357,"o":13.27,"t":"2026-10-16T19:10:00Z","v":57125,"vw":13.270241},{"c":13.245,"h":13.27,"l":13.245,"n":490,"o":13.27,"t":"2026-10-16T19:15:00Z","v":56728,"vw":13.262617},{"c":13.26,"h":13.265,"l":13.245,"n":352,"o":13.245,"t":"2026-10-16T19:20:00Z","v":48733,"vw":13.252463},{"c":13.245,"h":13.265,"l":13.245,"n":285,"o":13.26,"t":"2026-10-16T19:25:00Z","v":28816,"vw":13.252864},{"c":13.255,"h":13.265,"l":13.2433,"n":439,"o":13.25,"t":"2026-10-16T19:30:00Z","v":59517,"vw":13.254655},{"c":13.23,"h":13.25,"l":13.22,"n":463,"o":13.25,"t":"2026-10-16T19:35:00Z","v":49604,"vw":13.229303},{"c":13.2174,"h":13.24,"l":13.21,"n":470,"o":13.235,"t":"2026-10-16T19:40:00Z","v":72536,"vw":13.222676},{"c":13.21,"h":13.23,"l":13.2,"n":584,"o":13.22,"t":"2026-10-16T19:45:00Z","v":91585,"vw":13.214821},{"c":13.215,"h":13.24,"l":13.205,"n":633,"o":13.21,"t":"2026-10-16T19:50:00Z","v":119359,"vw":13.223686},{"c":13.21,"h":13.26,"l":13.2,"n":2206,"o":13.215,"t":"2026-10-16T19:55:00Z","v":422891,"vw":13.22484},{"c":13.266,"h":13.266,"l":13.2,"n":52,"o":13.2,"t":"2026-10-16T20:00:00Z","v":548093,"vw":13.200036},{"c":13.2423,"h":13.246,"l":13.2423,"n":2,"o":13.246,"t":"2026-10-16T20:05:00Z","v":214,"vw":13.24415},{"c":13.22,"h":13.235,"l":13.22,"n":2,"o":13.235,"t":"2026-10-16T20:10:00Z","v":700,"vw":13.228571},{"c":13.2639,"h":13.27,"l":13.2639,"n":2,"o":13.27,"t":"2026-10-16T20:30:00Z","v":200,"vw":13.26695},{"c":13.25,"h":13.25,"l":13.25,"n":2,"o":13.25,"t":"2026-10-16T20:35:00Z","v":209,"vw":13.25},{"c":13.2,"h":13.25,"l":13.2,"n":5,"o":13.25,"t":"2026-10-16T20:40:00Z","v":830,"vw":13.21628},{"c":13.235,"h":13.235,"l":13.235,"n":2,"o":13.235,"t":"2026-10-16T20:50:00Z","v":105,"vw":13.235},{"c":13.24,"h":13.24,"l":13.24,"n":1,"o":13.24,"t":"2026-10-16T21:00:00Z","v":2008,"vw":13.24},{"c":13.2228,"h":13.23,"l":13.22,"n":7,"o":13.23,"t":"2026-10-16T21:05:00Z","v":2508,"vw":13.22368},{"c":13.25,"h":13.25,"l":13.25,"n":5,"o":13.25,"t":"2026-10-16T21:10:00Z","v":664,"vw":13.25},{"c":13.24,"h":13.24,"l":13.24,"n":4,"o":13.24,"t":"2026-10-16T21:20:00Z","v":515,"vw":13.24},{"c":13.24,"h":13.24,"l":13.24,"n":2,"o":13.24,"t":"2026-10-16T21:50:00Z","v":1285,"vw":13.24},{"c":13.2654,"h":13.2654,"l":13.2654,"n":1,"o":13.2654,"t":"2026-10-16T22:00:00Z","v":322,"vw":13.2654},{"c":13.2654,"h":13.2654,"l":13.2654,"n":1,"o":13.2654,"t":"2026-10-16T22:05:00Z","v":178,"vw":13.2654},{"c":13.24,"h":13.24,"l":13.24,"n":2,"o":13.24,"t":"2026-10-16T22:20:00Z","v":229,"vw":13.24},{"c":13.23,"h":13.24,"l":13.23,"n":5,"o":13.24,"t":"2026-10-16T22:45:00Z","v":1384,"vw":13.237201},{"c":13.2362,"h":13.2362,"l":13.2362,"n":1,"o":13.2362,"t":"2026-10-16T23:20:00Z","v":325,"vw":13.2362},{"c":13.2655,"h":13.2655,"l":13.2655,"n":1,"o":13.2655,"t":"2026-10-16T23:35:00Z","v":250,"vw":13.2655},{"c":13.27,"h":13.27,"l":13.27,"n":1,"o":13.27,"t":"2026-10-16T23:40:00Z","v":250,"vw":13.27},{"c":13.22,"h":13.2385,"l":13.22,"n":15,"o":13.23,"t":"2026-10-16T23:55:00Z","v":1922,"vw":13.229736},{"c":13.22,"h":13.22,"l":13.22,"n":8,"o":13.22,"t":"2026-10-19T08:00:00Z","v":362,"vw":13.22},{"c":13.28,"h":13.28,"l":13.28,"n":4,"o":13.28,"t":"2026-10-19T09:05:00Z","v":1402,"vw":13.28},{"c":13.21,"h":13.23,"l":13.21,"n":17,"o":13.23,"t":"2026-10-19T09:35:00Z","v":907,"vw":13.221433},{"c":13.291,"h":13.3,"l":13.23,"n":25,"o":13.27,"t":"2026-10-19T11:00:00Z","v":1164,"vw":13.266706},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-19T11:05:00Z","v":100,"vw":13.3},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-19T11:10:00Z","v":100,"vw":13.3},{"c":13.245,"h":13.245,"l":13.23,"n":4,"o":13.23,"t":"2026-10-19T11:25:00Z","v":302,"vw":13.235},{"c":13.2672,"h":13.2672,"l":13.2672,"n":1,"o":13.2672,"t":"2026-10-19T11:40:00Z","v":1000,"vw":13.2672},{"c":13.27,"h":13.27,"l":13.27,"n":1,"o":13.27,"t":"2026-10-19T11:55:00Z","v":400,"vw":13.27},{"c":13.22,"h":13.22,"l":13.22,"n":37,"o":13.22,"t":"2026-10-19T12:00:00Z","v":4539,"vw":13.22},{"c":13.19,"h":13.23,"l":13.18,"n":67,"o":13.23,"t":"2026-10-19T12:05:00Z","v":7402,"vw":13.200533},{"c":13.16,"h":13.18,"l":13.15,"n":97,"o":13.18,"t":"2026-10-19T12:10:00Z","v":10049,"vw":13.163879},{"c":13.215,"h":13.215,"l":13.16,"n":5,"o":13.17,"t":"2026-10-19T12:15:00Z","v":660,"vw":13.1825},{"c":13.15,"h":13.22,"l":13.15,"n":33,"o":13.22,"t":"2026-10-19T12:30:00Z","v":1888,"vw":13.166308},{"c":13.2,"h":13.2,"l":13.2,"n":9,"o":13.2,"t":"2026-10-19T12:35:00Z","v":488,"vw":13.2},{"c":13.16,"h":13.16,"l":13.16,"n":2,"o":13.16,"t":"2026-10-19T12:40:00Z","v":310,"vw":13.16},{"c":13.12,"h":13.18,"l":13.12,"n":39,"o":13.18,"t":"2026-10-19T12:45:00Z","v":6141,"vw":13.145395},{"c":13.16,"h":13.16,"l":13.16,"n":4,"o":13.16,"t":"2026-10-19T12:50:00Z","v":210,"vw":13.16},{"c":13.16,"h":13.18,"l":13.16,"n":3,"o":13.18,"t":"2026-10-19T12:55:00Z","v":505,"vw":13.164},{"c":13.2274,"h":13.2274,"l":13.2274,"n":1,"o":13.2274,"t":"2026-10-19T13:00:00Z","v":100,"vw":13.2274},{"c":13.16,"h":13.2,"l":13.16,"n":8,"o":13.2,"t":"2026-10-19T13:05:00Z","v":1800,"vw":13.184773},{"c":13.19,"h":13.19,"l":13.19,"n":2,"o":13.19,"t":"2026-10-19T13:10:00Z","v":105,"vw":13.19},{"c":13.17,"h":13.17,"l":13.14,"n":14,"o":13.17,"t":"2026-10-19T13:15:00Z","v":3682,"vw":13.159014},{"c":13.16,"h":13.2182,"l":13.14,"n":13,"o":13.2076,"t":"2026-10-19T13:20:00Z","v":11677,"vw":13.191363},{"c":13.14,"h":13.22,"l":13.12,"n":25,"o":13.12,"t":"2026-10-19T13:25:00Z","v":1937,"vw":13.154428},{"c":12.88,"h":13.155,"l":12.85,"n":2018,"o":13.13,"t":"2026-10-19T13:30:00Z","v":434028,"vw":13.028975},{"c":12.88,"h":12.915,"l":12.85,"n":678,"o":12.87,"t":"2026-10-19T13:35:00Z","v":115771,"vw":12.885319},{"c":12.87,"h":12.915,"l":12.865,"n":574,"o":12.88,"t":"2026-10-19T13:40:00Z","v":77773,"vw":12.886592},{"c":12.815,"h":12.905,"l":12.81,"n":730,"o":12.865,"t":"2026-10-19T13:45:00Z","v":153619,"vw":12.858265},{"c":12.605,"h":12.82,"l":12.6,"n":1051,"o":12.82,"t":"2026-10-19T13:50:00Z","v":224401,"vw":12.696461},{"c":12.67,"h":12.67,"l":12.54,"n":1206,"o":12.605,"t":"2026-10-19T13:55:00Z","v":282792,"vw":12.583001},{"c":12.705,"h":12.715,"l":12.635,"n":764,"o":12.67,"t":"2026-10-19T14:00:00Z","v":144428,"vw":12.664966},{"c":12.7376,"h":12.77,"l":12.7,"n":538,"o":12.705,"t":"2026-10-19T14:05:00Z","v":87195,"vw":12.748355},{"c":12.745,"h":12.77,"l":12.71,"n":989,"o":12.735,"t":"2026-10-19T14:10:00Z","v":464002,"vw":12.741893},{"c":12.76,"h":12.79,"l":12.74,"n":489,"o":12.75,"t":"2026-10-19T14:15:00Z","v":72629,"vw":12.767826},{"c":12.735,"h":12.77,"l":12.72,"n":388,"o":12.7627,"t":"2026-10-19T14:20:00Z","v":75666,"vw":12.741457},{"c":12.71,"h":12.73,"l":12.7,"n":324,"o":12.73,"t":"2026-10-19T14:25:00Z","v":54319,"vw":12.708734},{"c":12.71,"h":12.72,"l":12.6927,"n":596,"o":12.705,"t":"2026-10-19T14:30:00Z","v":89901,"vw":12.707538},{"c":12.715,"h":12.72,"l":12.695,"n":278,"o":12.71,"t":"2026-10-19T14:35:00Z","v":27611,"vw":12.709577},{"c":12.685,"h":12.71,"l":12.68,"n":334,"o":12.71,"t":"2026-10-19T14:40:00Z","v":35907,"vw":12.694631},{"c":12.665,"h":12.715,"l":12.6609,"n":400,"o":12.6875,"t":"2026-10-19T14:45:00Z","v":85818,"vw":12.680131},{"c":12.63,"h":12.665,"l":12.625,"n":443,"o":12.6634,"t":"2026-10-19T14:50:00Z","v":99003,"vw":12.644879},{"c":12.645,"h":12.66,"l":12.63,"n":437,"o":12.63,"t":"2026-10-19T14:55:00Z","v":84051,"vw":12.646724},{"c":12.665,"h":12.67,"l":12.645,"n":349,"o":12.645,"t":"2026-10-19T15:00:00Z","v":41369,"vw":12.658553},{"c":12.69,"h":12.69,"l":12.65,"n":359,"o":12.6619,"t":"2026-10-19T15:05:00Z","v":53687,"vw":12.672857},{"c":12.675,"h":12.695,"l":12.665,"n":282,"o":12.695,"t":"2026-10-19T15:10:00Z","v":39984,"vw":12.676399},{"c":12.675,"h":12.685,"l":12.6701,"n":183,"o":12.675,"t":"2026-10-19T15:15:00Z","v":34138,"vw":12.678507},{"c":12.685,"h":12.685,"l":12.66,"n":387,"o":12.675,"t":"2026-10-19T15:20:00Z","v":57952,"vw":12.67226},{"c":12.67,"h":12.6899,"l":12.665,"n":256,"o":12.685,"t":"2026-10-19T15:25:00Z","v":20425,"vw":12.674063},{"c":12.665,"h":12.68,"l":12.66,"n":320,"o":12.67,"t":"2026-10-19T15:30:00Z","v":42483,"vw":12.668687},{"c":12.625,"h":12.665,"l":12.625,"n":441,"o":12.665,"t":"2026-10-19T15:35:00Z","v":48795,"vw":12.641148},{"c":12.605,"h":12.63,"l":12.6,"n":571,"o":12.625,"t":"2026-10-19T15:40:00Z","v":88251,"vw":12.608954},{"c":12.615,"h":12.6299,"l":12.6,"n":308,"o":12.605,"t":"2026-10-19T15:45:00Z","v":40849,"vw":12.613716},{"c":12.6,"h":12.625,"l":12.6,"n":273,"o":12.6199,"t":"2026-10-19T15:50:00Z","v":27976,"vw":12.617393},{"c":12.595,"h":12.61,"l":12.59,"n":258,"o":12.605,"t":"2026-10-19T15:55:00Z","v":32520,"vw":12.601016},{"c":12.555,"h":12.59,"l":12.515,"n":704,"o":12.59,"t":"2026-10-19T16:00:00Z","v":139959,"vw":12.555278},{"c":12.515,"h":12.555,"l":12.505,"n":404,"o":12.555,"t":"2026-10-19T16:05:00Z","v":71143,"vw":12.521103},{"c":12.475,"h":12.5176,"l":12.47,"n":473,"o":12.5107,"t":"2026-10-19T16:10:00Z","v":84233,"vw":12.494078},{"c":12.46,"h":12.495,"l":12.45,"n":423,"o":12.4799,"t":"2026-10-19T16:15:00Z","v":57892,"vw":12.474673},{"c":12.455,"h":12.47,"l":12.45,"n":294,"o":12.45,"t":"2026-10-19T16:20:00Z","v":39092,"vw":12.458779},{"c":12.445,"h":12.465,"l":12.445,"n":309,"o":12.46,"t":"2026-10-19T16:25:00Z","v":41819,"vw":12.451913},{"c":12.435,"h":12.445,"l":12.41,"n":499,"o":12.445,"t":"2026-10-19T16:30:00Z","v":99947,"vw":12.422412},{"c":12.41,"h":12.455,"l":12.41,"n":635,"o":12.435,"t":"2026-10-19T16:35:00Z","v":100855,"vw":12.433659},{"c":12.39,"h":12.42,"l":12.3826,"n":352,"o":12.405,"t":"2026-10-19T16:40:00Z","v":43338,"vw":12.404814},{"c":12.4,"h":12.41,"l":12.39,"n":322,"o":12.39,"t":"2026-10-19T16:45:00Z","v":50725,"vw":12.400424},{"c":12.42,"h":12.43,"l":12.3901,"n":316,"o":12.3963,"t":"2026-10-19T16:50:00Z","v":50508,"vw":12.411259},{"c":12.415,"h":12.44,"l":12.41,"n":417,"o":12.4171,"t":"2026-10-19T16:55:00Z","v":72064,"vw":12.420401},{"c":12.415,"h":12.435,"l":12.4,"n":611,"o":12.415,"t":"2026-10-19T17:00:00Z","v":141861,"vw":12.409958},{"c":12.395,"h":12.425,"l":12.395,"n":285,"o":12.4171,"t":"2026-10-19T17:05:00Z","v":27710,"vw":12.410929},{"c":12.3922,"h":12.4,"l":12.375,"n":297,"o":12.39,"t":"2026-10-19T17:10:00Z","v":57425,"vw":12.382619},{"c":12.375,"h":12.3995,"l":12.37,"n":372,"o":12.395,"t":"2026-10-19T17:15:00Z","v":43946,"vw":12.384915},{"c":12.3992,"h":12.4,"l":12.36,"n":488,"o":12.374,"t":"2026-10-19T17:20:00Z","v":77322,"vw":12.374895},{"c":12.425,"h":12.4365,"l":12.4,"n":301,"o":12.4,"t":"2026-10-19T17:25:00Z","v":34875,"vw":12.414287},{"c":12.425,"h":12.445,"l":12.42,"n":338,"o":12.425,"t":"2026-10-19T17:30:00Z","v":40908,"vw":12.430768},{"c":12.4525,"h":12.46,"l":12.41,"n":340,"o":12.42,"t":"2026-10-19T17:35:00Z","v":39203,"vw":12.436887},{"c":12.4641,"h":12.475,"l":12.44,"n":338,"o":12.465,"t":"2026-10-19T17:40:00Z","v":62737,"vw":12.452648},{"c":12.455,"h":12.485,"l":12.45,"n":367,"o":12.47,"t":"2026-10-19T17:45:00Z","v":49918,"vw":12.46485},{"c":12.485,"h":12.485,"l":12.445,"n":336,"o":12.4561,"t":"2026-10-19T17:50:00Z","v":33441,"vw":12.460332},{"c":12.48,"h":12.49,"l":12.465,"n":293,"o":12.485,"t":"2026-10-19T17:55:00Z","v":28080,"vw":12.478603},{"c":12.46,"h":12.475,"l":12.445,"n":316,"o":12.475,"t":"2026-10-19T18:00:00Z","v":48513,"vw":12.463831},{"c":12.48,"h":12.485,"l":12.455,"n":341,"o":12.47,"t":"2026-10-19T18:05:00Z","v":29902,"vw":12.464665},{"c":12.47,"h":12.485,"l":12.46,"n":255,"o":12.485,"t":"2026-10-19T18:10:00Z","v":23140,"vw":12.47173},{"c":12.455,"h":12.505,"l":12.43,"n":956,"o":12.475,"t":"2026-10-19T18:15:00Z","v":184902,"vw":12.458079},{"c":12.465,"h":12.465,"l":12.44,"n":329,"o":12.45,"t":"2026-10-19T18:20:00Z","v":57013,"vw":12.4536},{"c":12.475,"h":12.475,"l":12.4401,"n":427,"o":12.47,"t":"2026-10-19T18:25:00Z","v":71520,"vw":12.458441},{"c":12.47,"h":12.475,"l":12.45,"n":383,"o":12.475,"t":"2026-10-19T18:30:00Z","v":50933,"vw":12.462758},{"c":12.475,"h":12.49,"l":12.46,"n":338,"o":12.47,"t":"2026-10-19T18:35:00Z","v":51532,"vw":12.474036},{"c":12.465,"h":12.48,"l":12.45,"n":334,"o":12.475,"t":"2026-10-19T18:40:00Z","v":60646,"vw":12.465791},{"c":12.435,"h":12.47,"l":12.435,"n":469,"o":12.465,"t":"2026-10-19T18:45:00Z","v":103142,"vw":12.459894},{"c":12.4156,"h":12.44,"l":12.41,"n":338,"o":12.435,"t":"2026-10-19T18:50:00Z","v":47642,"vw":12.424926},{"c":12.395,"h":12.425,"l":12.39,"n":460,"o":12.4151,"t":"2026-10-19T18:55:00Z","v":69237,"vw":12.407346},{"c":12.405,"h":12.4099,"l":12.38,"n":552,"o":12.395,"t":"2026-10-19T19:00:00Z","v":99138,"vw":12.394022},{"c":12.375,"h":12.406,"l":12.37,"n":520,"o":12.405,"t":"2026-10-19T19:05:00Z","v":92412,"vw":12.386299},{"c":12.385,"h":12.39,"l":12.36,"n":459,"o":12.378,"t":"2026-10-19T19:10:00Z","v":62536,"vw":12.374973},{"c":12.385,"h":12.395,"l":12.365,"n":527,"o":12.385,"t":"2026-10-19T19:15:00Z","v":80477,"vw":12.378956},{"c":12.395,"h":12.4,"l":12.375,"n":557,"o":12.385,"t":"2026-10-19T19:20:00Z","v":79229,"vw":12.387685},{"c":12.335,"h":12.395,"l":12.33,"n":718,"o":12.395,"t":"2026-10-19T19:25:00Z","v":102970,"vw":12.358622},{"c":12.2835,"h":12.335,"l":12.275,"n":849,"o":12.335,"t":"2026-10-19T19:30:00Z","v":217930,"vw":12.302007},{"c":12.2829,"h":12.31,"l":12.28,"n":701,"o":12.285,"t":"2026-10-19T19:35:00Z","v":104033,"vw":12.289277},{"c":12.335,"h":12.34,"l":12.275,"n":939,"o":12.285,"t":"2026-10-19T19:40:00Z","v":210689,"vw":12.301956},{"c":12.335,"h":12.375,"l":12.33,"n":750,"o":12.335,"t":"2026-10-19T19:45:00Z","v":118603,"vw":12.351734},{"c":12.325,"h":12.35,"l":12.295,"n":1446,"o":12.33,"t":"2026-10-19T19:50:00Z","v":282872,"vw":12.317172},{"c":12.29,"h":12.335,"l":12.275,"n":2533,"o":12.325,"t":"2026-10-19T19:55:00Z","v":542292,"vw":12.299506},{"c":12.35,"h":12.35,"l":12.28,"n":48,"o":12.28,"t":"2026-10-19T20:00:00Z","v":563004,"vw":12.280111},{"c":12.3,"h":12.3452,"l":12.3,"n":18,"o":12.3452,"t":"2026-10-19T20:05:00Z","v":2237,"vw":12.311822},{"c":12.4652,"h":12.4652,"l":12.4652,"n":4,"o":12.4652,"t":"2026-10-19T20:10:00Z","v":115984,"vw":12.4652},{"c":12.3146,"h":12.3146,"l":12.3146,"n":4,"o":12.3146,"t":"2026-10-19T20:15:00Z","v":2102,"vw":12.3146},{"c":12.34,"h":12.34,"l":12.34,"n":1,"o":12.34,"t":"2026-10-19T20:20:00Z","v":100,"vw":12.34},{"c":12.3348,"h":12.3348,"l":12.3348,"n":1,"o":12.3348,"t":"2026-10-19T20:25:00Z","v":5000,"vw":12.3348},{"c":12.3101,"h":12.325,"l":12.31,"n":11,"o":12.325,"t":"2026-10-19T20:30:00Z","v":1889,"vw":12.319358},{"c":12.34,"h":12.34,"l":12.34,"n":3,"o":12.34,"t":"2026-10-19T20:40:00Z","v":2406,"vw":12.34},{"c":12.34,"h":12.34,"l":12.34,"n":1,"o":12.34,"t":"2026-10-19T20:45:00Z","v":100,"vw":12.34},{"c":12.334,"h":12.34,"l":12.334,"n":3,"o":12.34,"t":"2026-10-19T20:50:00Z","v":1550,"vw":12.3396},{"c":12.31,"h":12.31,"l":12.31,"n":1,"o":12.31,"t":"2026-10-19T20:55:00Z","v":200,"vw":12.31},{"c":12.339,"h":12.339,"l":12.339,"n":1,"o":12.339,"t":"2026-10-19T21:05:00Z","v":100,"vw":12.339},{"c":12.339,"h":12.339,"l":12.3146,"n":3,"o":12.3146,"t":"2026-10-19T21:10:00Z","v":553,"vw":12.319036},{"c":12.3104,"h":12.3438,"l":12.3104,"n":3,"o":12.3438,"t":"2026-10-19T21:25:00Z","v":359,"vw":12.31973},{"c":12.31,"h":12.33,"l":12.31,"n":6,"o":12.33,"t":"2026-10-19T21:30:00Z","v":812,"vw":12.322987},{"c":12.33,"h":12.33,"l":12.33,"n":2,"o":12.33,"t":"2026-10-19T21:45:00Z","v":204,"vw":12.33},{"c":12.328,"h":12.33,"l":12.328,"n":3,"o":12.33,"t":"2026-10-19T21:50:00Z","v":1658,"vw":12.328643},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-10-19T22:10:00Z","v":100,"vw":12.32},{"c":12.32,"h":12.323,"l":12.32,"n":5,"o":12.32,"t":"2026-10-19T22:20:00Z","v":1282,"vw":12.32025},{"c":12.3162,"h":12.3162,"l":12.3162,"n":1,"o":12.3162,"t":"2026-10-19T22:25:00Z","v":100,"vw":12.3162},{"c":12.32,"h":12.3399,"l":12.32,"n":4,"o":12.3399,"t":"2026-10-19T22:30:00Z","v":742,"vw":12.329838},{"c":12.3369,"h":12.3369,"l":12.3369,"n":1,"o":12.3369,"t":"2026-10-19T22:35:00Z","v":100,"vw":12.3369},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-10-19T22:45:00Z","v":154,"vw":12.32},{"c":12.32,"h":12.32,"l":12.32,"n":8,"o":12.32,"t":"2026-10-19T23:20:00Z","v":253,"vw":12.32},{"c":12.304,"h":12.304,"l":12.3,"n":32,"o":12.3,"t":"2026-10-19T23:30:00Z","v":883,"vw":12.301622},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-19T23:35:00Z","v":217,"vw":12.3},{"c":12.3189,"h":12.3189,"l":12.3189,"n":1,"o":12.3189,"t":"2026-10-19T23:55:00Z","v":200,"vw":12.3189},{"c":12.29,"h":12.29,"l":12.29,"n":6,"o":12.29,"t":"2026-10-20T08:00:00Z","v":5045,"vw":12.29},{"c":12.29,"h":12.31,"l":12.29,"n":4,"o":12.31,"t":"2026-10-20T08:15:00Z","v":3022,"vw":12.307333},{"c":12.29,"h":12.29,"l":12.29,"n":2,"o":12.29,"t":"2026-10-20T08:20:00Z","v":478,"vw":12.29},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-10-20T08:40:00Z","v":667,"vw":12.28},{"c":12.29,"h":12.29,"l":12.29,"n":2,"o":12.29,"t":"2026-10-20T09:10:00Z","v":1606,"vw":12.29},{"c":12.32,"h":12.3206,"l":12.32,"n":11,"o":12.3206,"t":"2026-10-20T11:00:00Z","v":883,"vw":12.320283},{"c":12.28,"h":12.31,"l":12.28,"n":35,"o":12.31,"t":"2026-10-20T11:05:00Z","v":4254,"vw":12.291471},{"c":12.27,"h":12.27,"l":12.26,"n":17,"o":12.2679,"t":"2026-10-20T11:20:00Z","v":4313,"vw":12.267945},{"c":12.3,"h":12.3,"l":12.3,"n":3,"o":12.3,"t":"2026-10-20T11:30:00Z","v":308,"vw":12.3},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-10-20T11:40:00Z","v":2003,"vw":12.28},{"c":12.27,"h":12.27,"l":12.27,"n":1,"o":12.27,"t":"2026-10-20T11:45:00Z","v":100,"vw":12.27},{"c":12.2702,"h":12.2702,"l":12.2702,"n":1,"o":12.2702,"t":"2026-10-20T11:55:00Z","v":604,"vw":12.2702},{"c":12.2715,"h":12.28,"l":12.2715,"n":11,"o":12.28,"t":"2026-10-20T12:00:00Z","v":911,"vw":12.272714},{"c":12.2612,"h":12.2612,"l":12.2612,"n":1,"o":12.2612,"t":"2026-10-20T12:05:00Z","v":1274,"vw":12.2612},{"c":12.2601,"h":12.2601,"l":12.2601,"n":2,"o":12.2601,"t":"2026-10-20T12:20:00Z","v":506,"vw":12.2601},{"c":12.2614,"h":12.27,"l":12.26,"n":7,"o":12.27,"t":"2026-10-20T12:25:00Z","v":1633,"vw":12.262344},{"c":12.2615,"h":12.2615,"l":12.2615,"n":7,"o":12.2615,"t":"2026-10-20T12:30:00Z","v":868,"vw":12.2615},{"c":12.2622,"h":12.2622,"l":12.2605,"n":2,"o":12.2605,"t":"2026-10-20T12:35:00Z","v":638,"vw":12.260868},{"c":12.28,"h":12.28,"l":12.26,"n":4,"o":12.26,"t":"2026-10-20T12:40:00Z","v":2273,"vw":12.261744},{"c":12.265,"h":12.27,"l":12.25,"n":42,"o":12.26,"t":"2026-10-20T12:45:00Z","v":7049,"vw":12.256067},{"c":12.27,"h":12.28,"l":12.27,"n":3,"o":12.28,"t":"2026-10-20T12:50:00Z","v":622,"vw":12.278117},{"c":12.27,"h":12.27,"l":12.27,"n":2,"o":12.27,"t":"2026-10-20T12:55:00Z","v":1000,"vw":12.27},{"c":12.28,"h":12.28,"l":12.28,"n":5,"o":12.28,"t":"2026-10-20T13:10:00Z","v":856,"vw":12.28},{"c":12.2799,"h":12.28,"l":12.2795,"n":21,"o":12.28,"t":"2026-10-20T13:15:00Z","v":10028,"vw":12.27987},{"c":12.26,"h":12.27,"l":12.24,"n":43,"o":12.27,"t":"2026-10-20T13:20:00Z","v":6068,"vw":12.262461},{"c":12.28,"h":12.28,"l":12.26,"n":12,"o":12.27,"t":"2026-10-20T13:25:00Z","v":1691,"vw":12.275333},{"c":12.31,"h":12.42,"l":12.29,"n":677,"o":12.3,"t":"2026-10-20T13:30:00Z","v":168411,"vw":12.320312},{"c":12.5,"h":12.585,"l":12.3,"n":1185,"o":12.305,"t":"2026-10-20T13:35:00Z","v":193557,"vw":12.511218},{"c":12.57,"h":12.575,"l":12.505,"n":518,"o":12.505,"t":"2026-10-20T13:40:00Z","v":89929,"vw":12.546639},{"c":12.66,"h":12.68,"l":12.56,"n":508,"o":12.56,"t":"2026-10-20T13:45:00Z","v":123662,"vw":12.644324},{"c":12.645,"h":12.7,"l":12.62,"n":735,"o":12.66,"t":"2026-10-20T13:50:00Z","v":126694,"vw":12.657625},{"c":12.67,"h":12.675,"l":12.61,"n":448,"o":12.64,"t":"2026-10-20T13:55:00Z","v":74421,"vw":12.636353},{"c":12.65,"h":12.72,"l":12.635,"n":493,"o":12.675,"t":"2026-10-20T14:00:00Z","v":94837,"vw":12.682387},{"c":12.645,"h":12.665,"l":12.635,"n":379,"o":12.65,"t":"2026-10-20T14:05:00Z","v":54125,"vw":12.646035},{"c":12.64,"h":12.665,"l":12.635,"n":264,"o":12.65,"t":"2026-10-20T14:10:00Z","v":22570,"vw":12.650707},{"c":12.655,"h":12.665,"l":12.625,"n":284,"o":12.64,"t":"2026-10-20T14:15:00Z","v":43877,"vw":12.637917},{"c":12.745,"h":12.75,"l":12.655,"n":393,"o":12.655,"t":"2026-10-20T14:20:00Z","v":43178,"vw":12.714264},{"c":12.785,"h":12.79,"l":12.735,"n":343,"o":12.7497,"t":"2026-10-20T14:25:00Z","v":47973,"vw":12.769762},{"c":12.72,"h":12.795,"l":12.71,"n":567,"o":12.785,"t":"2026-10-20T14:30:00Z","v":75804,"vw":12.779138},{"c":12.725,"h":12.75,"l":12.725,"n":360,"o":12.73,"t":"2026-10-20T14:35:00Z","v":117237,"vw":12.733184},{"c":12.75,"h":12.76,"l":12.7241,"n":246,"o":12.725,"t":"2026-10-20T14:40:00Z","v":23054,"vw":12.743943},{"c":12.77,"h":12.8,"l":12.75,"n":398,"o":12.75,"t":"2026-10-20T14:45:00Z","v":71729,"vw":12.777664},{"c":12.8,"h":12.805,"l":12.7623,"n":362,"o":12.775,"t":"2026-10-20T14:50:00Z","v":32870,"vw":12.779734},{"c":12.805,"h":12.81,"l":12.785,"n":234,"o":12.8,"t":"2026-10-20T14:55:00Z","v":21641,"vw":12.804311},{"c":12.74,"h":12.805,"l":12.74,"n":323,"o":12.8,"t":"2026-10-20T15:00:00Z","v":31485,"vw":12.76362},{"c":12.74,"h":12.7499,"l":12.725,"n":288,"o":12.74,"t":"2026-10-20T15:05:00Z","v":27246,"vw":12.738929},{"c":12.735,"h":12.775,"l":12.715,"n":443,"o":12.745,"t":"2026-10-20T15:10:00Z","v":64070,"vw":12.74737},{"c":12.735,"h":12.75,"l":12.725,"n":286,"o":12.7399,"t":"2026-10-20T15:15:00Z","v":40536,"vw":12.735725},{"c":12.72,"h":12.74,"l":12.7,"n":337,"o":12.735,"t":"2026-10-20T15:20:00Z","v":36020,"vw":12.72142},{"c":12.7,"h":12.715,"l":12.68,"n":225,"o":12.715,"t":"2026-10-20T15:25:00Z","v":22573,"vw":12.696079},{"c":12.665,"h":12.6969,"l":12.665,"n":293,"o":12.695,"t":"2026-10-20T15:30:00Z","v":39116,"vw":12.682031},{"c":12.705,"h":12.705,"l":12.665,"n":355,"o":12.665,"t":"2026-10-20T15:35:00Z","v":53947,"vw":12.691869},{"c":12.69,"h":12.72,"l":12.685,"n":281,"o":12.71,"t":"2026-10-20T15:40:00Z","v":21774,"vw":12.704718},{"c":12.6601,"h":12.69,"l":12.66,"n":189,"o":12.69,"t":"2026-10-20T15:45:00Z","v":39750,"vw":12.664972},{"c":12.655,"h":12.67,"l":12.655,"n":256,"o":12.665,"t":"2026-10-20T15:50:00Z","v":19256,"vw":12.666117},{"c":12.65,"h":12.665,"l":12.635,"n":294,"o":12.66,"t":"2026-10-20T15:55:00Z","v":37108,"vw":12.648409},{"c":12.645,"h":12.665,"l":12.635,"n":241,"o":12.66,"t":"2026-10-20T16:00:00Z","v":27613,"vw":12.645345},{"c":12.625,"h":12.645,"l":12.615,"n":229,"o":12.645,"t":"2026-10-20T16:05:00Z","v":13057,"vw":12.634081},{"c":12.635,"h":12.65,"l":12.62,"n":224,"o":12.625,"t":"2026-10-20T16:10:00Z","v":17312,"vw":12.630872},{"c":12.62,"h":12.64,"l":12.615,"n":263,"o":12.635,"t":"2026-10-20T16:15:00Z","v":19825,"vw":12.628739},{"c":12.64,"h":12.64,"l":12.625,"n":255,"o":12.625,"t":"2026-10-20T16:20:00Z","v":20250,"vw":12.630569},{"c":12.665,"h":12.665,"l":12.65,"n":135,"o":12.65,"t":"2026-10-20T16:25:00Z","v":11137,"vw":12.656993},{"c":12.695,"h":12.7,"l":12.66,"n":302,"o":12.665,"t":"2026-10-20T16:30:00Z","v":32917,"vw":12.678805},{"c":12.705,"h":12.715,"l":12.7,"n":183,"o":12.7,"t":"2026-10-20T16:35:00Z","v":25206,"vw":12.708158},{"c":12.695,"h":12.71,"l":12.695,"n":210,"o":12.705,"t":"2026-10-20T16:40:00Z","v":14069,"vw":12.706406},{"c":12.685,"h":12.7,"l":12.68,"n":161,"o":12.695,"t":"2026-10-20T16:45:00Z","v":12886,"vw":12.689994},{"c":12.64,"h":12.685,"l":12.64,"n":299,"o":12.68,"t":"2026-10-20T16:50:00Z","v":19240,"vw":12.6674},{"c":12.655,"h":12.6571,"l":12.64,"n":214,"o":12.645,"t":"2026-10-20T16:55:00Z","v":18313,"vw":12.647959},{"c":12.685,"h":12.69,"l":12.65,"n":265,"o":12.655,"t":"2026-10-20T17:00:00Z","v":22883,"vw":12.669876},{"c":12.695,"h":12.71,"l":12.68,"n":240,"o":12.68,"t":"2026-10-20T17:05:00Z","v":27232,"vw":12.697413},{"c":12.695,"h":12.7,"l":12.6801,"n":142,"o":12.6924,"t":"2026-10-20T17:10:00Z","v":10947,"vw":12.689969},{"c":12.675,"h":12.7,"l":12.675,"n":223,"o":12.7,"t":"2026-10-20T17:15:00Z","v":19878,"vw":12.687584},{"c":12.67,"h":12.685,"l":12.67,"n":150,"o":12.675,"t":"2026-10-20T17:20:00Z","v":13207,"vw":12.678143},{"c":12.655,"h":12.675,"l":12.65,"n":248,"o":12.675,"t":"2026-10-20T17:25:00Z","v":15598,"vw":12.665025},{"c":12.655,"h":12.67,"l":12.65,"n":212,"o":12.66,"t":"2026-10-20T17:30:00Z","v":19805,"vw":12.659931},{"c":12.655,"h":12.66,"l":12.65,"n":124,"o":12.655,"t":"2026-10-20T17:35:00Z","v":7931,"vw":12.65513},{"c":12.655,"h":12.66,"l":12.645,"n":189,"o":12.65,"t":"2026-10-20T17:40:00Z","v":21342,"vw":12.65204},{"c":12.655,"h":12.665,"l":12.655,"n":282,"o":12.66,"t":"2026-10-20T17:45:00Z","v":21355,"vw":12.660473},{"c":12.665,"h":12.675,"l":12.66,"n":236,"o":12.66,"t":"2026-10-20T17:50:00Z","v":21615,"vw":12.666184},{"c":12.675,"h":12.675,"l":12.665,"n":220,"o":12.67,"t":"2026-10-20T17:55:00Z","v":11526,"vw":12.67115},{"c":12.67,"h":12.68,"l":12.655,"n":325,"o":12.68,"t":"2026-10-20T18:00:00Z","v":30264,"vw":12.67002},{"c":12.655,"h":12.675,"l":12.65,"n":176,"o":12.675,"t":"2026-10-20T18:05:00Z","v":15469,"vw":12.662666},{"c":12.655,"h":12.6571,"l":12.64,"n":183,"o":12.655,"t":"2026-10-20T18:10:00Z","v":12803,"vw":12.651735},{"c":12.6458,"h":12.6568,"l":12.64,"n":196,"o":12.655,"t":"2026-10-20T18:15:00Z","v":14527,"vw":12.649741},{"c":12.615,"h":12.65,"l":12.605,"n":291,"o":12.65,"t":"2026-10-20T18:20:00Z","v":27657,"vw":12.624379},{"c":12.6,"h":12.61,"l":12.6,"n":261,"o":12.61,"t":"2026-10-20T18:25:00Z","v":37564,"vw":12.607057},{"c":12.605,"h":12.61,"l":12.59,"n":248,"o":12.605,"t":"2026-10-20T18:30:00Z","v":44823,"vw":12.60022},{"c":12.61,"h":12.62,"l":12.6,"n":326,"o":12.605,"t":"2026-10-20T18:35:00Z","v":49427,"vw":12.607819},{"c":12.625,"h":12.625,"l":12.61,"n":251,"o":12.61,"t":"2026-10-20T18:40:00Z","v":31967,"vw":12.616934},{"c":12.635,"h":12.645,"l":12.615,"n":371,"o":12.625,"t":"2026-10-20T18:45:00Z","v":60903,"vw":12.627728},{"c":12.665,"h":12.675,"l":12.64,"n":245,"o":12.64,"t":"2026-10-20T18:50:00Z","v":30075,"vw":12.657128},{"c":12.655,"h":12.665,"l":12.645,"n":277,"o":12.665,"t":"2026-10-20T18:55:00Z","v":32565,"vw":12.653388},{"c":12.645,"h":12.675,"l":12.645,"n":360,"o":12.66,"t":"2026-10-20T19:00:00Z","v":54554,"vw":12.664805},{"c":12.65,"h":12.65,"l":12.63,"n":243,"o":12.645,"t":"2026-10-20T19:05:00Z","v":40590,"vw":12.644909},{"c":12.67,"h":12.67,"l":12.643,"n":172,"o":12.655,"t":"2026-10-20T19:10:00Z","v":18572,"vw":12.656139},{"c":12.67,"h":12.68,"l":12.66,"n":299,"o":12.67,"t":"2026-10-20T19:15:00Z","v":40689,"vw":12.670225},{"c":12.625,"h":12.675,"l":12.6201,"n":356,"o":12.67,"t":"2026-10-20T19:20:00Z","v":36793,"vw":12.642206},{"c":12.625,"h":12.635,"l":12.614,"n":277,"o":12.625,"t":"2026-10-20T19:25:00Z","v":35349,"vw":12.624607},{"c":12.585,"h":12.62,"l":12.58,"n":453,"o":12.62,"t":"2026-10-20T19:30:00Z","v":58866,"vw":12.596641},{"c":12.575,"h":12.59,"l":12.57,"n":304,"o":12.585,"t":"2026-10-20T19:35:00Z","v":42377,"vw":12.57758},{"c":12.625,"h":12.63,"l":12.57,"n":481,"o":12.575,"t":"2026-10-20T19:40:00Z","v":64046,"vw":12.607691},{"c":12.615,"h":12.63,"l":12.6024,"n":597,"o":12.62,"t":"2026-10-20T19:45:00Z","v":74346,"vw":12.617301},{"c":12.6601,"h":12.67,"l":12.59,"n":655,"o":12.61,"t":"2026-10-20T19:50:00Z","v":85318,"vw":12.6237},{"c":12.685,"h":12.69,"l":12.66,"n":1975,"o":12.67,"t":"2026-10-20T19:55:00Z","v":259452,"vw":12.672838},{"c":12.68,"h":12.68,"l":12.68,"n":46,"o":12.68,"t":"2026-10-20T20:00:00Z","v":430398,"vw":12.68},{"c":12.5,"h":12.5,"l":12.5,"n":5,"o":12.5,"t":"2026-10-20T20:15:00Z","v":104,"vw":12.5},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-10-20T20:25:00Z","v":3300,"vw":12.65},{"c":12.5517,"h":12.5517,"l":12.5517,"n":1,"o":12.5517,"t":"2026-10-20T20:50:00Z","v":175,"vw":12.5517},{"c":12.512,"h":12.512,"l":12.512,"n":2,"o":12.512,"t":"2026-10-20T21:15:00Z","v":2401,"vw":12.512},{"c":12.7,"h":12.7,"l":12.68,"n":8,"o":12.68,"t":"2026-10-20T22:00:00Z","v":370,"vw":12.686667},{"c":12.67,"h":12.67,"l":12.67,"n":1,"o":12.67,"t":"2026-10-20T22:30:00Z","v":240,"vw":12.67},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-20T23:45:00Z","v":100,"vw":12.72},{"c":12.71,"h":12.71,"l":12.71,"n":6,"o":12.71,"t":"2026-10-21T08:00:00Z","v":144,"vw":12.71},{"c":12.69,"h":12.69,"l":12.69,"n":2,"o":12.69,"t":"2026-10-21T11:25:00Z","v":191,"vw":12.69},{"c":12.71,"h":12.71,"l":12.71,"n":4,"o":12.71,"t":"2026-10-21T11:30:00Z","v":300,"vw":12.71},{"c":12.7,"h":12.7,"l":12.7,"n":2,"o":12.7,"t":"2026-10-21T11:45:00Z","v":2041,"vw":12.7},{"c":12.72,"h":12.72,"l":12.72,"n":3,"o":12.72,"t":"2026-10-21T11:50:00Z","v":210,"vw":12.72},{"c":12.653,"h":12.653,"l":12.653,"n":1,"o":12.653,"t":"2026-10-21T11:55:00Z","v":155,"vw":12.653},{"c":12.74,"h":12.74,"l":12.73,"n":9,"o":12.73,"t":"2026-10-21T12:25:00Z","v":1451,"vw":12.731537},{"c":12.7497,"h":12.7497,"l":12.74,"n":3,"o":12.74,"t":"2026-10-21T12:30:00Z","v":559,"vw":12.745362},{"c":12.77,"h":12.77,"l":12.74,"n":15,"o":12.75,"t":"2026-10-21T12:35:00Z","v":2363,"vw":12.749964},{"c":12.81,"h":12.81,"l":12.78,"n":13,"o":12.78,"t":"2026-10-21T12:40:00Z","v":8134,"vw":12.801541},{"c":12.8318,"h":12.8318,"l":12.8318,"n":1,"o":12.8318,"t":"2026-10-21T12:45:00Z","v":285,"vw":12.8318},{"c":12.805,"h":12.83,"l":12.805,"n":5,"o":12.83,"t":"2026-10-21T12:50:00Z","v":1129,"vw":12.818918},{"c":12.84,"h":12.84,"l":12.84,"n":1,"o":12.84,"t":"2026-10-21T12:55:00Z","v":1000,"vw":12.84},{"c":12.84,"h":12.84,"l":12.82,"n":7,"o":12.82,"t":"2026-10-21T13:00:00Z","v":1049,"vw":12.825185},{"c":12.78,"h":12.78,"l":12.775,"n":7,"o":12.78,"t":"2026-10-21T13:10:00Z","v":1004,"vw":12.779167},{"c":12.85,"h":12.85,"l":12.85,"n":5,"o":12.85,"t":"2026-10-21T13:15:00Z","v":1210,"vw":12.85},{"c":12.76,"h":12.78,"l":12.76,"n":3,"o":12.78,"t":"2026-10-21T13:20:00Z","v":2001,"vw":12.77},{"c":12.86,"h":12.86,"l":12.86,"n":5,"o":12.86,"t":"2026-10-21T13:25:00Z","v":604,"vw":12.86},{"c":12.755,"h":12.92,"l":12.68,"n":580,"o":12.9,"t":"2026-10-21T13:30:00Z","v":144001,"vw":12.81795},{"c":12.765,"h":12.82,"l":12.74,"n":367,"o":12.75,"t":"2026-10-21T13:35:00Z","v":40882,"vw":12.784283},{"c":12.785,"h":12.815,"l":12.74,"n":426,"o":12.765,"t":"2026-10-21T13:40:00Z","v":45992,"vw":12.786971},{"c":12.81,"h":12.835,"l":12.78,"n":468,"o":12.79,"t":"2026-10-21T13:45:00Z","v":64558,"vw":12.798947},{"c":12.82,"h":12.835,"l":12.805,"n":372,"o":12.815,"t":"2026-10-21T13:50:00Z","v":47899,"vw":12.819571},{"c":12.8,"h":12.825,"l":12.79,"n":329,"o":12.82,"t":"2026-10-21T13:55:00Z","v":28869,"vw":12.802241},{"c":12.8,"h":12.82,"l":12.7877,"n":421,"o":12.81,"t":"2026-10-21T14:00:00Z","v":52897,"vw":12.810122},{"c":12.735,"h":12.8,"l":12.72,"n":517,"o":12.8,"t":"2026-10-21T14:05:00Z","v":68937,"vw":12.748451},{"c":12.81,"h":12.82,"l":12.72,"n":355,"o":12.735,"t":"2026-10-21T14:10:00Z","v":35553,"vw":12.763768},{"c":12.815,"h":12.825,"l":12.79,"n":288,"o":12.82,"t":"2026-10-21T14:15:00Z","v":34597,"vw":12.807483},{"c":12.805,"h":12.815,"l":12.775,"n":399,"o":12.815,"t":"2026-10-21T14:20:00Z","v":56244,"vw":12.800683},{"c":12.82,"h":12.845,"l":12.805,"n":346,"o":12.805,"t":"2026-10-21T14:25:00Z","v":47010,"vw":12.828964},{"c":12.845,"h":12.845,"l":12.81,"n":226,"o":12.81,"t":"2026-10-21T14:30:00Z","v":27051,"vw":12.833152},{"c":12.87,"h":12.88,"l":12.845,"n":353,"o":12.845,"t":"2026-10-21T14:35:00Z","v":54225,"vw":12.860095},{"c":12.85,"h":12.875,"l":12.825,"n":316,"o":12.87,"t":"2026-10-21T14:40:00Z","v":31538,"vw":12.849528},{"c":12.935,"h":12.965,"l":12.845,"n":793,"o":12.855,"t":"2026-10-21T14:45:00Z","v":123753,"vw":12.91378},{"c":12.905,"h":12.9358,"l":12.895,"n":315,"o":12.935,"t":"2026-10-21T14:50:00Z","v":53732,"vw":12.909458},{"c":12.895,"h":12.905,"l":12.88,"n":321,"o":12.905,"t":"2026-10-21T14:55:00Z","v":38466,"vw":12.891764},{"c":12.865,"h":12.9,"l":12.865,"n":404,"o":12.9,"t":"2026-10-21T15:00:00Z","v":49316,"vw":12.881512},{"c":12.88,"h":12.8882,"l":12.865,"n":181,"o":12.865,"t":"2026-10-21T15:05:00Z","v":13591,"vw":12.875327},{"c":12.88,"h":12.9,"l":12.88,"n":239,"o":12.88,"t":"2026-10-21T15:10:00Z","v":35758,"vw":12.889701},{"c":12.865,"h":12.88,"l":12.85,"n":202,"o":12.88,"t":"2026-10-21T15:15:00Z","v":15644,"vw":12.863295},{"c":12.8836,"h":12.8836,"l":12.86,"n":188,"o":12.865,"t":"2026-10-21T15:20:00Z","v":15112,"vw":12.871855},{"c":12.925,"h":12.9276,"l":12.88,"n":414,"o":12.88,"t":"2026-10-21T15:25:00Z","v":46018,"vw":12.916248},{"c":12.915,"h":12.94,"l":12.915,"n":226,"o":12.925,"t":"2026-10-21T15:30:00Z","v":22494,"vw":12.930507},{"c":12.9254,"h":12.9254,"l":12.91,"n":212,"o":12.915,"t":"2026-10-21T15:35:00Z","v":29976,"vw":12.919399},{"c":12.875,"h":12.93,"l":12.87,"n":225,"o":12.92,"t":"2026-10-21T15:40:00Z","v":26668,"vw":12.89123},{"c":12.885,"h":12.895,"l":12.88,"n":213,"o":12.88,"t":"2026-10-21T15:45:00Z","v":25772,"vw":12.888402},{"c":12.915,"h":12.915,"l":12.875,"n":272,"o":12.885,"t":"2026-10-21T15:50:00Z","v":20858,"vw":12.892523},{"c":12.895,"h":12.915,"l":12.895,"n":252,"o":12.91,"t":"2026-10-21T15:55:00Z","v":37549,"vw":12.906569},{"c":12.9,"h":12.91,"l":12.89,"n":204,"o":12.895,"t":"2026-10-21T16:00:00Z","v":17432,"vw":12.898069},{"c":12.905,"h":12.91,"l":12.9,"n":161,"o":12.9,"t":"2026-10-21T16:05:00Z","v":18756,"vw":12.907647},{"c":12.905,"h":12.9077,"l":12.9,"n":153,"o":12.905,"t":"2026-10-21T16:10:00Z","v":11974,"vw":12.90353},{"c":12.915,"h":12.915,"l":12.9,"n":238,"o":12.905,"t":"2026-10-21T16:15:00Z","v":23718,"vw":12.907515},{"c":12.9,"h":12.915,"l":12.89,"n":306,"o":12.915,"t":"2026-10-21T16:20:00Z","v":24282,"vw":12.901963},{"c":12.91,"h":12.91,"l":12.8922,"n":230,"o":12.895,"t":"2026-10-21T16:25:00Z","v":22558,"vw":12.901116},{"c":12.9,"h":12.915,"l":12.9,"n":224,"o":12.91,"t":"2026-10-21T16:30:00Z","v":17044,"vw":12.909011},{"c":12.94,"h":12.945,"l":12.89,"n":308,"o":12.895,"t":"2026-10-21T16:35:00Z","v":40226,"vw":12.925373},{"c":12.895,"h":12.945,"l":12.885,"n":245,"o":12.94,"t":"2026-10-21T16:40:00Z","v":23535,"vw":12.90894},{"c":12.895,"h":12.905,"l":12.89,"n":162,"o":12.895,"t":"2026-10-21T16:45:00Z","v":13906,"vw":12.895717},{"c":12.885,"h":12.8977,"l":12.88,"n":168,"o":12.895,"t":"2026-10-21T16:50:00Z","v":13032,"vw":12.886007},{"c":12.875,"h":12.885,"l":12.875,"n":204,"o":12.885,"t":"2026-10-21T16:55:00Z","v":18552,"vw":12.880133},{"c":12.895,"h":12.91,"l":12.88,"n":247,"o":12.88,"t":"2026-10-21T17:00:00Z","v":30179,"vw":12.893924},{"c":12.925,"h":12.925,"l":12.895,"n":222,"o":12.895,"t":"2026-10-21T17:05:00Z","v":23075,"vw":12.914341},{"c":12.915,"h":12.925,"l":12.905,"n":210,"o":12.925,"t":"2026-10-21T17:10:00Z","v":26856,"vw":12.914805},{"c":12.905,"h":12.9277,"l":12.905,"n":279,"o":12.911,"t":"2026-10-21T17:15:00Z","v":39715,"vw":12.916676},{"c":12.905,"h":12.91,"l":12.9,"n":201,"o":12.905,"t":"2026-10-21T17:20:00Z","v":33395,"vw":12.904683},{"c":12.905,"h":12.915,"l":12.9,"n":265,"o":12.905,"t":"2026-10-21T17:25:00Z","v":23381,"vw":12.908654},{"c":12.895,"h":12.905,"l":12.885,"n":320,"o":12.905,"t":"2026-10-21T17:30:00Z","v":27671,"vw":12.893911},{"c":12.905,"h":12.905,"l":12.89,"n":182,"o":12.895,"t":"2026-10-21T17:35:00Z","v":14155,"vw":12.899888},{"c":12.93,"h":12.935,"l":12.905,"n":337,"o":12.905,"t":"2026-10-21T17:40:00Z","v":40220,"vw":12.914031},{"c":12.93,"h":12.935,"l":12.91,"n":276,"o":12.935,"t":"2026-10-21T17:45:00Z","v":35048,"vw":12.918741},{"c":12.925,"h":12.94,"l":12.925,"n":231,"o":12.93,"t":"2026-10-21T17:50:00Z","v":14971,"vw":12.932501},{"c":12.9121,"h":12.93,"l":12.9121,"n":202,"o":12.925,"t":"2026-10-21T17:55:00Z","v":17012,"vw":12.921928},{"c":12.9274,"h":12.9274,"l":12.915,"n":213,"o":12.915,"t":"2026-10-21T18:00:00Z","v":14326,"vw":12.919051},{"c":12.915,"h":12.93,"l":12.9,"n":285,"o":12.925,"t":"2026-10-21T18:05:00Z","v":31785,"vw":12.915578},{"c":12.925,"h":12.925,"l":12.91,"n":183,"o":12.915,"t":"2026-10-21T18:10:00Z","v":23807,"vw":12.915737},{"c":12.915,"h":12.9299,"l":12.91,"n":199,"o":12.925,"t":"2026-10-21T18:15:00Z","v":17948,"vw":12.918345},{"c":12.905,"h":12.92,"l":12.905,"n":209,"o":12.915,"t":"2026-10-21T18:20:00Z","v":11365,"vw":12.908821},{"c":12.905,"h":12.905,"l":12.89,"n":265,"o":12.905,"t":"2026-10-21T18:25:00Z","v":34719,"vw":12.900713},{"c":12.915,"h":12.915,"l":12.895,"n":219,"o":12.9052,"t":"2026-10-21T18:30:00Z","v":31615,"vw":12.903564},{"c":12.925,"h":12.925,"l":12.905,"n":269,"o":12.915,"t":"2026-10-21T18:35:00Z","v":32123,"vw":12.911839},{"c":12.935,"h":12.935,"l":12.925,"n":257,"o":12.925,"t":"2026-10-21T18:40:00Z","v":44005,"vw":12.929407},{"c":12.885,"h":12.94,"l":12.875,"n":482,"o":12.9334,"t":"2026-10-21T18:45:00Z","v":81068,"vw":12.919415},{"c":12.875,"h":12.895,"l":12.87,"n":317,"o":12.88,"t":"2026-10-21T18:50:00Z","v":55539,"vw":12.881235},{"c":12.855,"h":12.875,"l":12.85,"n":231,"o":12.875,"t":"2026-10-21T18:55:00Z","v":27670,"vw":12.859279},{"c":12.855,"h":12.875,"l":12.845,"n":635,"o":12.8523,"t":"2026-10-21T19:00:00Z","v":113575,"vw":12.855861},{"c":12.825,"h":12.86,"l":12.825,"n":328,"o":12.85,"t":"2026-10-21T19:05:00Z","v":51397,"vw":12.844932},{"c":12.83,"h":12.835,"l":12.815,"n":301,"o":12.83,"t":"2026-10-21T19:10:00Z","v":39401,"vw":12.82382},{"c":12.855,"h":12.855,"l":12.825,"n":309,"o":12.825,"t":"2026-10-21T19:15:00Z","v":46101,"vw":12.835619},{"c":12.865,"h":12.865,"l":12.85,"n":306,"o":12.855,"t":"2026-10-21T19:20:00Z","v":41593,"vw":12.855953},{"c":12.8822,"h":12.9,"l":12.87,"n":412,"o":12.87,"t":"2026-10-21T19:25:00Z","v":71576,"vw":12.885258},{"c":12.86,"h":12.885,"l":12.86,"n":456,"o":12.885,"t":"2026-10-21T19:30:00Z","v":69361,"vw":12.870712},{"c":12.865,"h":12.875,"l":12.84,"n":555,"o":12.86,"t":"2026-10-21T19:35:00Z","v":109712,"vw":12.8533},{"c":12.855,"h":12.865,"l":12.85,"n":382,"o":12.865,"t":"2026-10-21T19:40:00Z","v":53796,"vw":12.854195},{"c":12.865,"h":12.8766,"l":12.835,"n":667,"o":12.85,"t":"2026-10-21T19:45:00Z","v":104470,"vw":12.854677},{"c":12.865,"h":12.89,"l":12.85,"n":809,"o":12.865,"t":"2026-10-21T19:50:00Z","v":152309,"vw":12.872176},{"c":12.8,"h":12.865,"l":12.79,"n":2076,"o":12.86,"t":"2026-10-21T19:55:00Z","v":399084,"vw":12.81276},{"c":12.81,"h":12.81,"l":12.81,"n":24,"o":12.81,"t":"2026-10-21T20:00:00Z","v":418887,"vw":12.81},{"c":12.7641,"h":12.7641,"l":12.7641,"n":1,"o":12.7641,"t":"2026-10-21T20:05:00Z","v":100,"vw":12.7641},{"c":12.88,"h":12.88,"l":12.8,"n":10,"o":12.87,"t":"2026-10-21T20:15:00Z","v":10409,"vw":12.872736},{"c":12.898,"h":12.898,"l":12.898,"n":4,"o":12.898,"t":"2026-10-21T20:20:00Z","v":110,"vw":12.898},{"c":12.7832,"h":12.898,"l":12.7832,"n":5,"o":12.898,"t":"2026-10-21T20:25:00Z","v":2112,"vw":12.788667},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-10-21T20:35:00Z","v":500,"vw":12.88},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-10-21T20:45:00Z","v":1800,"vw":12.81},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-10-21T20:50:00Z","v":193,"vw":12.81},{"c":12.92,"h":12.92,"l":12.92,"n":1,"o":12.92,"t":"2026-10-21T21:15:00Z","v":100,"vw":12.92},{"c":12.7887,"h":12.7887,"l":12.7887,"n":1,"o":12.7887,"t":"2026-10-21T21:45:00Z","v":1000,"vw":12.7887},{"c":12.8349,"h":12.8349,"l":12.8349,"n":1,"o":12.8349,"t":"2026-10-21T22:00:00Z","v":260,"vw":12.8349},{"c":12.78,"h":12.7851,"l":12.78,"n":3,"o":12.7851,"t":"2026-10-21T22:20:00Z","v":2403,"vw":12.78425},{"c":12.78,"h":12.79,"l":12.78,"n":4,"o":12.79,"t":"2026-10-21T22:25:00Z","v":220,"vw":12.785169},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-21T22:30:00Z","v":100,"vw":12.78},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-21T22:35:00Z","v":100,"vw":12.78},{"c":12.78,"h":12.78,"l":12.78,"n":2,"o":12.78,"t":"2026-10-21T22:40:00Z","v":185,"vw":12.78},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-21T22:45:00Z","v":100,"vw":12.78},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-21T22:55:00Z","v":100,"vw":12.78},{"c":12.8178,"h":12.8178,"l":12.8178,"n":1,"o":12.8178,"t":"2026-10-21T23:10:00Z","v":100,"vw":12.8178},{"c":12.8182,"h":12.8182,"l":12.8182,"n":1,"o":12.8182,"t":"2026-10-21T23:15:00Z","v":389,"vw":12.8182},{"c":12.8197,"h":12.8197,"l":12.8197,"n":1,"o":12.8197,"t":"2026-10-21T23:25:00Z","v":100,"vw":12.8197},{"c":12.8007,"h":12.8007,"l":12.8007,"n":1,"o":12.8007,"t":"2026-10-21T23:35:00Z","v":200,"vw":12.8007},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-21T23:45:00Z","v":150,"vw":12.8},{"c":12.77,"h":12.77,"l":12.77,"n":10,"o":12.77,"t":"2026-10-22T09:00:00Z","v":356,"vw":12.77},{"c":12.7973,"h":12.85,"l":12.78,"n":15,"o":12.82,"t":"2026-10-22T11:00:00Z","v":12382,"vw":12.837863},{"c":12.81,"h":12.819,"l":12.8,"n":7,"o":12.8,"t":"2026-10-22T11:05:00Z","v":3682,"vw":12.802545},{"c":12.83,"h":12.83,"l":12.83,"n":2,"o":12.83,"t":"2026-10-22T11:20:00Z","v":3010,"vw":12.83},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-10-22T11:50:00Z","v":100,"vw":12.85},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-22T12:10:00Z","v":553,"vw":12.9},{"c":12.76,"h":12.82,"l":12.75,"n":38,"o":12.82,"t":"2026-10-22T12:15:00Z","v":9152,"vw":12.786226},{"c":12.71,"h":12.73,"l":12.71,"n":24,"o":12.73,"t":"2026-10-22T12:30:00Z","v":3521,"vw":12.712147},{"c":12.6502,"h":12.6502,"l":12.6502,"n":1,"o":12.6502,"t":"2026-10-22T12:35:00Z","v":4000,"vw":12.6502},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-22T12:55:00Z","v":100,"vw":12.8},{"c":12.7,"h":12.7,"l":12.62,"n":7,"o":12.62,"t":"2026-10-22T13:25:00Z","v":312,"vw":12.647972},{"c":12.8,"h":12.9,"l":12.5,"n":1590,"o":12.6,"t":"2026-10-22T13:30:00Z","v":376403,"vw":12.654925},{"c":12.87,"h":12.87,"l":12.71,"n":352,"o":12.79,"t":"2026-10-22T13:35:00Z","v":102159,"vw":12.796737},{"c":12.96,"h":12.985,"l":12.87,"n":578,"o":12.89,"t":"2026-10-22T13:40:00Z","v":92219,"vw":12.931652},{"c":13.0316,"h":13.08,"l":12.955,"n":455,"o":12.955,"t":"2026-10-22T13:45:00Z","v":71966,"vw":13.013207},{"c":13.04,"h":13.06,"l":12.975,"n":490,"o":13.05,"t":"2026-10-22T13:50:00Z","v":72992,"vw":13.021019},{"c":13.04,"h":13.08,"l":13.03,"n":581,"o":13.04,"t":"2026-10-22T13:55:00Z","v":96013,"vw":13.052252},{"c":13.02,"h":13.06,"l":13,"n":547,"o":13.04,"t":"2026-10-22T14:00:00Z","v":65891,"vw":13.026316},{"c":13.0499,"h":13.07,"l":13.01,"n":594,"o":13.015,"t":"2026-10-22T14:05:00Z","v":76714,"vw":13.042197},{"c":13.075,"h":13.0781,"l":13,"n":379,"o":13.045,"t":"2026-10-22T14:10:00Z","v":36003,"vw":13.034787},{"c":13.07,"h":13.085,"l":13.045,"n":436,"o":13.075,"t":"2026-10-22T14:15:00Z","v":39076,"vw":13.068147},{"c":13.07,"h":13.1,"l":13.059,"n":490,"o":13.065,"t":"2026-10-22T14:20:00Z","v":91789,"vw":13.082759},{"c":13.01,"h":13.07,"l":12.98,"n":981,"o":13.07,"t":"2026-10-22T14:25:00Z","v":164710,"vw":13.012174},{"c":12.99,"h":13.035,"l":12.98,"n":421,"o":13.02,"t":"2026-10-22T14:30:00Z","v":57051,"vw":13.012602},{"c":12.96,"h":12.995,"l":12.92,"n":457,"o":12.99,"t":"2026-10-22T14:35:00Z","v":48572,"vw":12.953969},{"c":12.985,"h":12.985,"l":12.96,"n":164,"o":12.96,"t":"2026-10-22T14:40:00Z","v":13571,"vw":12.965758}],"history":[{"c":19.97,"h":20.39,"l":19.95,"n":11627,"o":20.34,"t":"2024-10-21T04:00:00Z","v":1014541,"vw":20.047919},{"c":19.69,"h":20.01,"l":19.61,"n":12077,"o":20,"t":"2024-10-22T04:00:00Z","v":1282456,"vw":19.77041},{"c":19.58,"h":19.76,"l":19.425,"n":16209,"o":19.64,"t":"2024-10-23T04:00:00Z","v":1562764,"vw":19.571679},{"c":19.62,"h":19.7,"l":19.23,"n":17109,"o":19.61,"t":"2024-10-24T04:00:00Z","v":1846574,"vw":19.444781},{"c":19.39,"h":19.7672,"l":19.39,"n":17367,"o":19.74,"t":"2024-10-25T04:00:00Z","v":1658757,"vw":19.583157},{"c":19.1,"h":19.46,"l":18.83,"n":25348,"o":19.46,"t":"2024-10-28T04:00:00Z","v":3037230,"vw":19.049889},{"c":19.01,"h":19.06,"l":18.6,"n":19505,"o":19,"t":"2024-10-29T04:00:00Z","v":2290835,"vw":18.950286},{"c":19.01,"h":19.16,"l":18.94,"n":16252,"o":19.06,"t":"2024-10-30T04:00:00Z","v":2063785,"vw":19.032493},{"c":18.75,"h":18.95,"l":18.72,"n":17759,"o":18.92,"t":"2024-10-31T04:00:00Z","v":1896030,"vw":18.805441},{"c":18.59,"h":18.925,"l":18.52,"n":17147,"o":18.84,"t":"2024-11-01T04:00:00Z","v":2117454,"vw":18.632609},{"c":18.62,"h":18.755,"l":18.38,"n":14389,"o":18.5,"t":"2024-11-04T05:00:00Z","v":1536804,"vw":18.60394},{"c":18.74,"h":18.775,"l":18.405,"n":16357,"o":18.59,"t":"2024-11-05T05:00:00Z","v":1881657,"vw":18.592373},{"c":18.73,"h":18.85,"l":18.12,"n":20864,"o":18.85,"t":"2024-11-06T05:00:00Z","v":2512491,"vw":18.502628},{"c":18.99,"h":19.12,"l":18.78,"n":18913,"o":18.78,"t":"2024-11-07T05:00:00Z","v":2296376,"vw":19.007686},{"c":19.31,"h":19.455,"l":19.02,"n":17675,"o":19.03,"t":"2024-11-08T05:00:00Z","v":2378570,"vw":19.287739},{"c":19.42,"h":19.66,"l":19.34,"n":15433,"o":19.5,"t":"2024-11-11T05:00:00Z","v":1585643,"vw":19.457405},{"c":19.01,"h":19.43,"l":18.925,"n":15578,"o":19.4,"t":"2024-11-12T05:00:00Z","v":2155452,"vw":19.130899},{"c":19.02,"h":19.28,"l":18.98,"n":15242,"o":19.28,"t":"2024-11-13T05:00:00Z","v":1984893,"vw":19.08754},{"c":18.96,"h":19.195,"l":18.955,"n":17306,"o":19.13,"t":"2024-11-14T05:00:00Z","v":2120132,"vw":19.047591},{"c":18.81,"h":18.9,"l":18.54,"n":16469,"o":18.79,"t":"2024-11-15T05:00:00Z","v":2049930,"vw":18.794332},{"c":18.8,"h":18.85,"l":18.42,"n":26075,"o":18.75,"t":"2024-11-18T05:00:00Z","v":2896149,"vw":18.7173},{"c":18.81,"h":18.91,"l":18.65,"n":14900,"o":18.65,"t":"2024-11-19T05:00:00Z","v":1791852,"vw":18.822453},{"c":18.43,"h":18.76,"l":18.23,"n":16902,"o":18.76,"t":"2024-11-20T05:00:00Z","v":1842441,"vw":18.390343},{"c":18.7,"h":18.76,"l":18.36,"n":13757,"o":18.39,"t":"2024-11-21T05:00:00Z","v":1374351,"vw":18.632462},{"c":18.69,"h":18.8,"l":18.65,"n":12471,"o":18.7,"t":"2024-11-22T05:00:00Z","v":1241700,"vw":18.696191},{"c":18.81,"h":18.97,"l":18.81,"n":13282,"o":18.83,"t":"2024-11-25T05:00:00Z","v":1458493,"vw":18.869844},{"c":18.71,"h":18.8,"l":18.57,"n":11433,"o":18.79,"t":"2024-11-26T05:00:00Z","v":1064347,"vw":18.699961},{"c":18.78,"h":18.94,"l":18.77,"n":11172,"o":18.78,"t":"2024-11-27T05:00:00Z","v":1225331,"vw":18.846837},{"c":18.92,"h":18.96,"l":18.81,"n":7334,"o":18.85,"t":"2024-11-29T05:00:00Z","v":730814,"vw":18.899893},{"c":19.12,"h":19.17,"l":18.83,"n":14743,"o":18.95,"t":"2024-12-02T05:00:00Z","v":1479641,"vw":19.053591},{"c":19.1,"h":19.24,"l":19.02,"n":13664,"o":19.18,"t":"2024-12-03T05:00:00Z","v":1293612,"vw":19.091651},{"c":19.08,"h":19.26,"l":19.03,"n":12254,"o":19.12,"t":"2024-12-04T05:00:00Z","v":1341309,"vw":19.149031},{"c":18.99,"h":19.187,"l":18.94,"n":16337,"o":19.07,"t":"2024-12-05T05:00:00Z","v":1686683,"vw":19.017824},{"c":19.31,"h":19.39,"l":19.055,"n":16251,"o":19.09,"t":"2024-12-06T05:00:00Z","v":1758265,"vw":19.273451},{"c":19.46,"h":19.615,"l":19.36,"n":17708,"o":19.4,"t":"2024-12-09T05:00:00Z","v":1538021,"vw":19.522906},{"c":19.43,"h":19.635,"l":19.42,"n":14159,"o":19.5,"t":"2024-12-10T05:00:00Z","v":1350021,"vw":19.534246},{"c":19.46,"h":19.54,"l":19.285,"n":15008,"o":19.47,"t":"2024-12-11T05:00:00Z","v":1453157,"vw":19.397072},{"c":19.45,"h":19.565,"l":19.365,"n":12868,"o":19.46,"t":"2024-12-12T05:00:00Z","v":1330764,"vw":19.471085},{"c":19.38,"h":19.48,"l":19.28,"n":14283,"o":19.45,"t":"2024-12-13T05:00:00Z","v":1679559,"vw":19.363584},{"c":19.17,"h":19.35,"l":19.035,"n":22020,"o":19.12,"t":"2024-12-16T05:00:00Z","v":2157683,"vw":19.160734},{"c":19.03,"h":19.275,"l":18.97,"n":18180,"o":19.06,"t":"2024-12-17T05:00:00Z","v":1997271,"vw":19.11587},{"c":18.47,"h":19.22,"l":18.4501,"n":22034,"o":19.04,"t":"2024-12-18T05:00:00Z","v":2191730,"vw":18.796698},{"c":18.52,"h":18.9,"l":18.475,"n":21375,"o":18.68,"t":"2024-12-19T05:00:00Z","v":2151893,"vw":18.581196},{"c":18.85,"h":19.22,"l":18.37,"n":24859,"o":18.43,"t":"2024-12-20T05:00:00Z","v":7327860,"vw":18.863192},{"c":18.69,"h":18.9,"l":18.5,"n":16040,"o":18.81,"t":"2024-12-23T05:00:00Z","v":1331983,"vw":18.640336},{"c":18.85,"h":18.85,"l":18.595,"n":7728,"o":18.67,"t":"2024-12-24T05:00:00Z","v":680753,"vw":18.779621},{"c":18.68,"h":18.85,"l":18.67,"n":13960,"o":18.74,"t":"2024-12-26T05:00:00Z","v":1096687,"vw":18.745337},{"c":18.69,"h":18.83,"l":18.6,"n":16569,"o":18.67,"t":"2024-12-27T05:00:00Z","v":1222693,"vw":18.706078},{"c":18.59,"h":18.66,"l":18.41,"n":20192,"o":18.65,"t":"2024-12-30T05:00:00Z","v":2431519,"vw":18.530652},{"c":18.86,"h":18.92,"l":18.54,"n":16017,"o":18.67,"t":"2024-12-31T05:00:00Z","v":1732004,"vw":18.805869},{"c":18.97,"h":19.09,"l":18.85,"n":16854,"o":18.96,"t":"2025-01-02T05:00:00Z","v":1700596,"vw":18.959199},{"c":19.27,"h":19.27,"l":18.97,"n":18310,"o":19.05,"t":"2025-01-03T05:00:00Z","v":1878278,"vw":19.174362},{"c":19.01,"h":19.335,"l":18.99,"n":22514,"o":19.27,"t":"2025-01-06T05:00:00Z","v":2919866,"vw":19.164118},{"c":18.9,"h":19.14,"l":18.83,"n":14898,"o":19.05,"t":"2025-01-07T05:00:00Z","v":1954117,"vw":18.925838},{"c":18.8,"h":18.83,"l":18.47,"n":16052,"o":18.83,"t":"2025-01-08T05:00:00Z","v":2055944,"vw":18.705723},{"c":18.32,"h":18.76,"l":18.3,"n":20600,"o":18.65,"t":"2025-01-10T05:00:00Z","v":2712233,"vw":18.429013},{"c":18.15,"h":18.34,"l":17.93,"n":20891,"o":18.32,"t":"2025-01-13T05:00:00Z","v":2674241,"vw":18.091248},{"c":18.05,"h":18.38,"l":18.03,"n":20374,"o":18.28,"t":"2025-01-14T05:00:00Z","v":3638480,"vw":18.166931},{"c":18.08,"h":18.31,"l":18.055,"n":17570,"o":18.15,"t":"2025-01-15T05:00:00Z","v":2820656,"vw":18.13845},{"c":18.48,"h":18.51,"l":18,"n":17571,"o":18,"t":"2025-01-16T05:00:00Z","v":2395275,"vw":18.333965},{"c":18.66,"h":18.66,"l":18.485,"n":13595,"o":18.57,"t":"2025-01-17T05:00:00Z","v":1679958,"vw":18.60036},{"c":18.8,"h":18.85,"l":18.58,"n":17891,"o":18.65,"t":"2025-01-21T05:00:00Z","v":2632347,"vw":18.736871},{"c":18.65,"h":18.81,"l":18.645,"n":16201,"o":18.69,"t":"2025-01-22T05:00:00Z","v":2033123,"vw":18.721742},{"c":18.48,"h":18.75,"l":18.48,"n":13235,"o":18.66,"t":"2025-01-23T05:00:00Z","v":1880601,"vw":18.567979},{"c":18.51,"h":18.63,"l":18.48,"n":12293,"o":18.52,"t":"2025-01-24T05:00:00Z","v":1353932,"vw":18.544142},{"c":18.69,"h":18.74,"l":18.54,"n":17990,"o":18.58,"t":"2025-01-27T05:00:00Z","v":2262960,"vw":18.641795},{"c":18.55,"h":18.7199,"l":18.53,"n":16433,"o":18.6,"t":"2025-01-28T05:00:00Z","v":2158856,"vw":18.596121},{"c":18.51,"h":18.72,"l":18.4,"n":12505,"o":18.65,"t":"2025-01-29T05:00:00Z","v":1404025,"vw":18.574725},{"c":18.78,"h":18.865,"l":18.63,"n":14170,"o":18.65,"t":"2025-01-30T05:00:00Z","v":2161169,"vw":18.761662},{"c":18.82,"h":19.02,"l":18.75,"n":21660,"o":18.82,"t":"2025-01-31T05:00:00Z","v":3560157,"vw":18.870083},{"c":18.75,"h":18.875,"l":18.26,"n":17252,"o":18.5,"t":"2025-02-03T05:00:00Z","v":2153889,"vw":18.716411},{"c":18.81,"h":18.85,"l":18.62,"n":15973,"o":18.8,"t":"2025-02-04T05:00:00Z","v":1932982,"vw":18.757993},{"c":18.83,"h":19,"l":18.82,"n":12680,"o":18.85,"t":"2025-02-05T05:00:00Z","v":1651383,"vw":18.891707},{"c":18.88,"h":18.955,"l":18.82,"n":11903,"o":18.9,"t":"2025-02-06T05:00:00Z","v":1420909,"vw":18.879657},{"c":18.81,"h":18.876,"l":18.725,"n":11648,"o":18.85,"t":"2025-02-07T05:00:00Z","v":1465434,"vw":18.79988},{"c":18.9,"h":18.935,"l":18.82,"n":12424,"o":18.85,"t":"2025-02-10T05:00:00Z","v":1774403,"vw":18.900885},{"c":19.06,"h":19.09,"l":18.86,"n":16443,"o":18.9,"t":"2025-02-11T05:00:00Z","v":1990192,"vw":18.990824},{"c":18.91,"h":19.06,"l":18.81,"n":21487,"o":18.98,"t":"2025-02-12T05:00:00Z","v":3199348,"vw":18.939596},{"c":19.21,"h":19.24,"l":18.6,"n":23807,"o":18.82,"t":"2025-02-13T05:00:00Z","v":3498327,"vw":19.000926},{"c":19.18,"h":19.25,"l":18.86,"n":26090,"o":18.99,"t":"2025-02-14T05:00:00Z","v":3833302,"vw":19.134221},{"c":18.95,"h":19.17,"l":18.895,"n":25419,"o":19.07,"t":"2025-02-18T05:00:00Z","v":3700534,"vw":19.016253},{"c":18.96,"h":19.04,"l":18.89,"n":26049,"o":18.89,"t":"2025-02-19T05:00:00Z","v":3224977,"vw":18.963402},{"c":18.94,"h":19.115,"l":18.85,"n":23382,"o":18.92,"t":"2025-02-20T05:00:00Z","v":3097556,"vw":18.957709},{"c":18.89,"h":19.12,"l":18.77,"n":21477,"o":18.98,"t":"2025-02-21T05:00:00Z","v":3297470,"vw":18.903078},{"c":18.74,"h":18.9,"l":18.64,"n":21098,"o":18.88,"t":"2025-02-24T05:00:00Z","v":2832929,"vw":18.763029},{"c":18.84,"h":18.95,"l":18.7,"n":26366,"o":18.74,"t":"2025-02-25T05:00:00Z","v":4057590,"vw":18.85066},{"c":19.05,"h":19.16,"l":18.84,"n":18835,"o":18.85,"t":"2025-02-26T05:00:00Z","v":2399461,"vw":19.035885},{"c":18.98,"h":19.08,"l":18.895,"n":17923,"o":19.04,"t":"2025-02-27T05:00:00Z","v":1877832,"vw":18.999362},{"c":19.05,"h":19.23,"l":18.95,"n":19236,"o":18.97,"t":"2025-02-28T05:00:00Z","v":3009644,"vw":19.069362},{"c":18.65,"h":19.13,"l":18.62,"n":21944,"o":19.11,"t":"2025-03-03T05:00:00Z","v":3277644,"vw":18.788667},{"c":18.55,"h":18.739,"l":18.425,"n":20479,"o":18.56,"t":"2025-03-04T05:00:00Z","v":2394295,"vw":18.59809},{"c":18.69,"h":18.76,"l":18.48,"n":15588,"o":18.57,"t":"2025-03-05T05:00:00Z","v":1765847,"vw":18.644453},{"c":18.65,"h":18.74,"l":18.55,"n":16689,"o":18.6,"t":"2025-03-06T05:00:00Z","v":2073012,"vw":18.638308},{"c":19.01,"h":19.21,"l":18.65,"n":25818,"o":18.67,"t":"2025-03-07T05:00:00Z","v":4108317,"vw":19.011913},{"c":18.99,"h":19.19,"l":18.855,"n":26586,"o":19.02,"t":"2025-03-10T04:00:00Z","v":4200445,"vw":19.008975},{"c":18.48,"h":19.07,"l":18.17,"n":28943,"o":18.99,"t":"2025-03-11T04:00:00Z","v":4916543,"vw":18.555935},{"c":18.57,"h":18.67,"l":18.37,"n":17759,"o":18.57,"t":"2025-03-12T04:00:00Z","v":2245814,"vw":18.536473},{"c":18.58,"h":18.9,"l":18.48,"n":16388,"o":18.69,"t":"2025-03-13T04:00:00Z","v":2274503,"vw":18.637554},{"c":18.8,"h":18.87,"l":18.65,"n":22366,"o":18.65,"t":"2025-03-14T04:00:00Z","v":3034153,"vw":18.784557},{"c":18.72,"h":18.78,"l":18.55,"n":17705,"o":18.55,"t":"2025-03-17T04:00:00Z","v":2691051,"vw":18.710795},{"c":18.8,"h":18.835,"l":18.58,"n":17370,"o":18.65,"t":"2025-03-18T04:00:00Z","v":2377520,"vw":18.757938},{"c":18.68,"h":18.88,"l":18.57,"n":16697,"o":18.83,"t":"2025-03-19T04:00:00Z","v":2369396,"vw":18.700908},{"c":18.62,"h":18.8,"l":18.58,"n":13341,"o":18.67,"t":"2025-03-20T04:00:00Z","v":1836099,"vw":18.660601},{"c":18.53,"h":18.69,"l":18.51,"n":15845,"o":18.6,"t":"2025-03-21T04:00:00Z","v":7357406,"vw":18.547101},{"c":18.54,"h":18.75,"l":18.51,"n":16133,"o":18.61,"t":"2025-03-24T04:00:00Z","v":2258460,"vw":18.615739},{"c":18.16,"h":18.64,"l":18.15,"n":18155,"o":18.6,"t":"2025-03-25T04:00:00Z","v":2730649,"vw":18.285763},{"c":17.62,"h":18.1942,"l":17.58,"n":28660,"o":18.17,"t":"2025-03-26T04:00:00Z","v":4056643,"vw":17.727915},{"c":17.58,"h":17.855,"l":17.545,"n":20138,"o":17.61,"t":"2025-03-27T04:00:00Z","v":2158060,"vw":17.639236},{"c":17.05,"h":17.6325,"l":16.96,"n":24920,"o":17.62,"t":"2025-03-28T04:00:00Z","v":3116701,"vw":17.092083},{"c":17.1,"h":17.14,"l":16.71,"n":20247,"o":16.88,"t":"2025-03-31T04:00:00Z","v":2493425,"vw":17.01033},{"c":17.03,"h":17.23,"l":16.96,"n":15507,"o":17.17,"t":"2025-04-01T04:00:00Z","v":1852884,"vw":17.085425},{"c":16.74,"h":17.06,"l":16.55,"n":24727,"o":16.97,"t":"2025-04-02T04:00:00Z","v":3257647,"vw":16.708659},{"c":16.4,"h":16.6308,"l":16.25,"n":22545,"o":16.33,"t":"2025-04-03T04:00:00Z","v":2760213,"vw":16.411198},{"c":15.07,"h":16.15,"l":14.755,"n":40050,"o":16.14,"t":"2025-04-04T04:00:00Z","v":5591008,"vw":15.251981},{"c":14.62,"h":15.7553,"l":13.921,"n":37435,"o":14.47,"t":"2025-04-07T04:00:00Z","v":5075798,"vw":14.775515},{"c":14.36,"h":15.31,"l":14.2,"n":39886,"o":15.06,"t":"2025-04-08T04:00:00Z","v":5549419,"vw":14.853807},{"c":15.05,"h":15.12,"l":13.18,"n":53994,"o":14.06,"t":"2025-04-09T04:00:00Z","v":6216370,"vw":14.072619},{"c":14.15,"h":14.993,"l":13.54,"n":35079,"o":14.91,"t":"2025-04-10T04:00:00Z","v":4736774,"vw":14.021069},{"c":14.09,"h":14.295,"l":13.655,"n":30212,"o":14.15,"t":"2025-04-11T04:00:00Z","v":4305663,"vw":14.036246},{"c":14.43,"h":14.6458,"l":14.16,"n":31628,"o":14.29,"t":"2025-04-14T04:00:00Z","v":4168983,"vw":14.42296},{"c":14.23,"h":14.45,"l":14.02,"n":22769,"o":14.15,"t":"2025-04-15T04:00:00Z","v":2972583,"vw":14.235616},{"c":13.97,"h":14.22,"l":13.93,"n":21364,"o":14.12,"t":"2025-04-16T04:00:00Z","v":3152884,"vw":14.06536},{"c":14.3,"h":14.435,"l":13.89,"n":17721,"o":13.97,"t":"2025-04-17T04:00:00Z","v":2387706,"vw":14.284963},{"c":14.08,"h":14.16,"l":13.7,"n":22622,"o":14.15,"t":"2025-04-21T04:00:00Z","v":3121589,"vw":13.966893},{"c":14.7,"h":14.71,"l":14.2,"n":20876,"o":14.22,"t":"2025-04-22T04:00:00Z","v":2718470,"vw":14.548331},{"c":14.88,"h":15.17,"l":14.73,"n":21480,"o":15.12,"t":"2025-04-23T04:00:00Z","v":2382301,"vw":14.879028},{"c":15.3,"h":15.335,"l":14.72,"n":17933,"o":15.15,"t":"2025-04-24T04:00:00Z","v":2424478,"vw":15.146365},{"c":15.99,"h":16,"l":15.24,"n":26100,"o":15.34,"t":"2025-04-25T04:00:00Z","v":3035662,"vw":15.759296},{"c":16.42,"h":16.49,"l":16.05,"n":32071,"o":16.18,"t":"2025-04-28T04:00:00Z","v":3723269,"vw":16.334077},{"c":16.65,"h":16.81,"l":16.26,"n":29155,"o":16.46,"t":"2025-04-29T04:00:00Z","v":3514856,"vw":16.654353},{"c":16.47,"h":16.6,"l":16.264,"n":23220,"o":16.5,"t":"2025-04-30T04:00:00Z","v":2485499,"vw":16.47887},{"c":16.4,"h":16.64,"l":16.23,"n":19737,"o":16.52,"t":"2025-05-01T04:00:00Z","v":2441172,"vw":16.407821},{"c":16.22,"h":16.49,"l":16.12,"n":26442,"o":16.48,"t":"2025-05-02T04:00:00Z","v":3089316,"vw":16.295639},{"c":16.16,"h":16.33,"l":15.95,"n":17982,"o":16.12,"t":"2025-05-05T04:00:00Z","v":1840677,"vw":16.210664},{"c":16.1,"h":16.145,"l":15.88,"n":16413,"o":16.1,"t":"2025-05-06T04:00:00Z","v":1853713,"vw":16.065025},{"c":16.47,"h":16.545,"l":16.09,"n":16182,"o":16.13,"t":"2025-05-07T04:00:00Z","v":1787285,"vw":16.400342},{"c":16.84,"h":16.86,"l":16.52,"n":17956,"o":16.61,"t":"2025-05-08T04:00:00Z","v":2045989,"vw":16.744459},{"c":16.85,"h":16.9799,"l":16.75,"n":16256,"o":16.9,"t":"2025-05-09T04:00:00Z","v":1991796,"vw":16.857515},{"c":16.96,"h":17.26,"l":16.96,"n":26040,"o":17.26,"t":"2025-05-12T04:00:00Z","v":3582066,"vw":17.054052},{"c":17.02,"h":17.08,"l":16.825,"n":19594,"o":17,"t":"2025-05-13T04:00:00Z","v":2808195,"vw":16.972259},{"c":16.82,"h":17.0944,"l":16.8,"n":22592,"o":17.08,"t":"2025-05-14T04:00:00Z","v":3266858,"vw":16.885042},{"c":16.76,"h":16.85,"l":16.59,"n":16820,"o":16.63,"t":"2025-05-15T04:00:00Z","v":2753002,"vw":16.762989},{"c":16.81,"h":16.86,"l":16.72,"n":18618,"o":16.77,"t":"2025-05-16T04:00:00Z","v":2658209,"vw":16.803208},{"c":16.78,"h":16.79,"l":16.53,"n":15481,"o":16.62,"t":"2025-05-19T04:00:00Z","v":2315517,"vw":16.678252},{"c":16.72,"h":16.875,"l":16.655,"n":16912,"o":16.7,"t":"2025-05-20T04:00:00Z","v":2222645,"vw":16.748287},{"c":15.95,"h":16.638,"l":15.94,"n":19177,"o":16.55,"t":"2025-05-21T04:00:00Z","v":2377259,"vw":16.230243},{"c":15.95,"h":16.055,"l":15.605,"n":17499,"o":15.8,"t":"2025-05-22T04:00:00Z","v":1928104,"vw":15.810865},{"c":15.98,"h":16.038,"l":15.71,"n":14131,"o":15.75,"t":"2025-05-23T04:00:00Z","v":1735461,"vw":15.954892},{"c":16.07,"h":16.158,"l":15.8646,"n":17904,"o":16.125,"t":"2025-05-27T04:00:00Z","v":1796003,"vw":16.00369},{"c":16.14,"h":16.2299,"l":15.965,"n":15101,"o":16,"t":"2025-05-28T04:00:00Z","v":1616150,"vw":16.127541},{"c":16.32,"h":16.34,"l":16.15,"n":14189,"o":16.21,"t":"2025-05-29T04:00:00Z","v":1532253,"vw":16.274626},{"c":16.21,"h":16.34,"l":16.11,"n":16003,"o":16.33,"t":"2025-05-30T04:00:00Z","v":2383045,"vw":16.230677},{"c":16.05,"h":16.1737,"l":15.985,"n":13890,"o":16.12,"t":"2025-06-02T04:00:00Z","v":1621667,"vw":16.076876},{"c":16.41,"h":16.505,"l":16.01,"n":18122,"o":16.1,"t":"2025-06-03T04:00:00Z","v":2481601,"vw":16.391799},{"c":16.48,"h":16.5175,"l":16.27,"n":16019,"o":16.46,"t":"2025-06-04T04:00:00Z","v":2016666,"vw":16.457133},{"c":16.53,"h":16.67,"l":16.44,"n":15072,"o":16.49,"t":"2025-06-05T04:00:00Z","v":1756024,"vw":16.590781},{"c":16.54,"h":16.67,"l":16.51,"n":14189,"o":16.63,"t":"2025-06-06T04:00:00Z","v":1710537,"vw":16.572416},{"c":16.58,"h":16.79,"l":16.57,"n":17205,"o":16.65,"t":"2025-06-09T04:00:00Z","v":2835985,"vw":16.654328},{"c":16.75,"h":16.775,"l":16.6,"n":15971,"o":16.7,"t":"2025-06-10T04:00:00Z","v":2257944,"vw":16.735151},{"c":16.81,"h":16.905,"l":16.72,"n":17836,"o":16.89,"t":"2025-06-11T04:00:00Z","v":2139427,"vw":16.823987},{"c":16.9,"h":16.9299,"l":16.74,"n":16164,"o":16.84,"t":"2025-06-12T04:00:00Z","v":2371491,"vw":16.878854},{"c":16.75,"h":16.92,"l":16.75,"n":18822,"o":16.8,"t":"2025-06-13T04:00:00Z","v":2485537,"vw":16.802182},{"c":16.48,"h":16.76,"l":16.465,"n":16551,"o":16.6,"t":"2025-06-16T04:00:00Z","v":2113769,"vw":16.59704},{"c":16.2,"h":16.475,"l":16.19,"n":16697,"o":16.42,"t":"2025-06-17T04:00:00Z","v":2033154,"vw":16.288656},{"c":16.57,"h":16.635,"l":16.16,"n":14625,"o":16.21,"t":"2025-06-18T04:00:00Z","v":2070040,"vw":16.503543},{"c":16.46,"h":16.73,"l":16.45,"n":19999,"o":16.63,"t":"2025-06-20T04:00:00Z","v":4815342,"vw":16.513183},{"c":16.42,"h":16.475,"l":16.07,"n":15219,"o":16.39,"t":"2025-06-23T04:00:00Z","v":2004077,"vw":16.327163},{"c":16.47,"h":16.565,"l":16.4299,"n":14775,"o":16.47,"t":"2025-06-24T04:00:00Z","v":2199782,"vw":16.483805},{"c":16.48,"h":16.6,"l":16.37,"n":12293,"o":16.45,"t":"2025-06-25T04:00:00Z","v":1347871,"vw":16.5178},{"c":16.69,"h":16.73,"l":16.535,"n":16355,"o":16.535,"t":"2025-06-26T04:00:00Z","v":2319168,"vw":16.644808},{"c":16.58,"h":16.7758,"l":16.43,"n":15185,"o":16.75,"t":"2025-06-27T04:00:00Z","v":5807229,"vw":16.590179},{"c":16.81,"h":16.83,"l":16.52,"n":17325,"o":16.58,"t":"2025-06-30T04:00:00Z","v":2500210,"vw":16.748012},{"c":16.75,"h":16.86,"l":16.64,"n":22642,"o":16.79,"t":"2025-07-01T04:00:00Z","v":3442569,"vw":16.758162},{"c":16.85,"h":16.875,"l":16.72,"n":17926,"o":16.72,"t":"2025-07-02T04:00:00Z","v":2594070,"vw":16.825632},{"c":16.86,"h":16.96,"l":16.8051,"n":12102,"o":16.85,"t":"2025-07-03T04:00:00Z","v":2039674,"vw":16.879278},{"c":16.69,"h":16.98,"l":16.6246,"n":18717,"o":16.8,"t":"2025-07-07T04:00:00Z","v":2841825,"vw":16.771144},{"c":16.66,"h":16.77,"l":16.63,"n":15859,"o":16.68,"t":"2025-07-08T04:00:00Z","v":2288299,"vw":16.700594},{"c":16.88,"h":16.94,"l":16.74,"n":17000,"o":16.78,"t":"2025-07-09T04:00:00Z","v":2494590,"vw":16.875408},{"c":16.93,"h":16.98,"l":16.86,"n":13973,"o":16.93,"t":"2025-07-10T04:00:00Z","v":2358280,"vw":16.928159},{"c":16.85,"h":16.97,"l":16.83,"n":18780,"o":16.89,"t":"2025-07-11T04:00:00Z","v":3145298,"vw":16.893541},{"c":16.74,"h":16.92,"l":16.6123,"n":22743,"o":16.91,"t":"2025-07-14T04:00:00Z","v":4069769,"vw":16.747539},{"c":16.54,"h":16.66,"l":16.42,"n":18905,"o":16.555,"t":"2025-07-15T04:00:00Z","v":2724629,"vw":16.536216},{"c":16.5,"h":16.58,"l":16.26,"n":16850,"o":16.56,"t":"2025-07-16T04:00:00Z","v":2196158,"vw":16.466206},{"c":16.59,"h":16.73,"l":16.435,"n":21918,"o":16.45,"t":"2025-07-17T04:00:00Z","v":3767274,"vw":16.607309},{"c":16.48,"h":16.73,"l":16.42,"n":14036,"o":16.68,"t":"2025-07-18T04:00:00Z","v":1778719,"vw":16.505072},{"c":16.31,"h":16.6,"l":16.27,"n":17251,"o":16.58,"t":"2025-07-21T04:00:00Z","v":2566603,"vw":16.388499},{"c":16.68,"h":16.7,"l":16.285,"n":16215,"o":16.36,"t":"2025-07-22T04:00:00Z","v":2673075,"vw":16.557684},{"c":16.89,"h":16.89,"l":16.685,"n":27972,"o":16.71,"t":"2025-07-23T04:00:00Z","v":4001668,"vw":16.812327},{"c":16.69,"h":16.88,"l":16.35,"n":22527,"o":16.485,"t":"2025-07-24T04:00:00Z","v":3689693,"vw":16.689489},{"c":16.86,"h":16.86,"l":16.61,"n":17304,"o":16.69,"t":"2025-07-25T04:00:00Z","v":3135858,"vw":16.756577},{"c":16.63,"h":16.87,"l":16.52,"n":21571,"o":16.79,"t":"2025-07-28T04:00:00Z","v":4007169,"vw":16.685553},{"c":16.69,"h":16.735,"l":16.555,"n":16147,"o":16.61,"t":"2025-07-29T04:00:00Z","v":2279009,"vw":16.655729},{"c":16.43,"h":16.7,"l":16.41,"n":22489,"o":16.685,"t":"2025-07-30T04:00:00Z","v":3360517,"vw":16.577695},{"c":16.31,"h":16.44,"l":16.28,"n":18579,"o":16.4,"t":"2025-07-31T04:00:00Z","v":3015003,"vw":16.342022},{"c":16.38,"h":16.505,"l":16.27,"n":22124,"o":16.42,"t":"2025-08-01T04:00:00Z","v":2770207,"vw":16.391479},{"c":16.8,"h":16.82,"l":16.43,"n":18113,"o":16.45,"t":"2025-08-04T04:00:00Z","v":2453900,"vw":16.659023},{"c":16.8,"h":16.895,"l":16.685,"n":15665,"o":16.85,"t":"2025-08-05T04:00:00Z","v":2315333,"vw":16.801251},{"c":15.9,"h":16.35,"l":15.895,"n":81389,"o":16.33,"t":"2025-08-06T04:00:00Z","v":17902333,"vw":16.137183},{"c":15.82,"h":16.15,"l":15.82,"n":55754,"o":16,"t":"2025-08-07T04:00:00Z","v":10454331,"vw":15.906103},{"c":15.62,"h":15.865,"l":15.62,"n":28668,"o":15.84,"t":"2025-08-08T04:00:00Z","v":7146478,"vw":15.704443},{"c":14.88,"h":15.66,"l":14.85,"n":45092,"o":15.65,"t":"2025-08-11T04:00:00Z","v":8352061,"vw":15.165118},{"c":15.08,"h":15.2,"l":14.92,"n":39775,"o":14.95,"t":"2025-08-12T04:00:00Z","v":6822227,"vw":15.100674},{"c":15.42,"h":15.445,"l":15.11,"n":26361,"o":15.17,"t":"2025-08-13T04:00:00Z","v":4236836,"vw":15.33558},{"c":15.29,"h":15.3261,"l":15.21,"n":21737,"o":15.3,"t":"2025-08-14T04:00:00Z","v":3918284,"vw":15.275539},{"c":15.06,"h":15.12,"l":15,"n":19024,"o":15.08,"t":"2025-08-15T04:00:00Z","v":3370575,"vw":15.052644},{"c":14.88,"h":15.1399,"l":14.87,"n":22937,"o":15.02,"t":"2025-08-18T04:00:00Z","v":3044765,"vw":14.980669},{"c":14.71,"h":14.94,"l":14.675,"n":22801,"o":14.92,"t":"2025-08-19T04:00:00Z","v":4231499,"vw":14.774393},{"c":14.81,"h":14.81,"l":14.6,"n":19413,"o":14.73,"t":"2025-08-20T04:00:00Z","v":2792078,"vw":14.723256},{"c":14.74,"h":14.79,"l":14.645,"n":18354,"o":14.74,"t":"2025-08-21T04:00:00Z","v":3017053,"vw":14.724177},{"c":15.19,"h":15.23,"l":14.77,"n":21542,"o":14.77,"t":"2025-08-22T04:00:00Z","v":4038426,"vw":15.093989},{"c":15.03,"h":15.18,"l":15.03,"n":16802,"o":15.17,"t":"2025-08-25T04:00:00Z","v":2181401,"vw":15.082138},{"c":15.14,"h":15.155,"l":14.95,"n":15723,"o":15,"t":"2025-08-26T04:00:00Z","v":2604914,"vw":15.069852},{"c":15.08,"h":15.26,"l":15.01,"n":19829,"o":15.14,"t":"2025-08-27T04:00:00Z","v":2542156,"vw":15.103053},{"c":15.14,"h":15.225,"l":15.11,"n":18189,"o":15.16,"t":"2025-08-28T04:00:00Z","v":2359776,"vw":15.157377},{"c":15.31,"h":15.33,"l":15.095,"n":17858,"o":15.12,"t":"2025-08-29T04:00:00Z","v":2796077,"vw":15.229531},{"c":15.15,"h":15.27,"l":15.01,"n":20545,"o":15.15,"t":"2025-09-02T04:00:00Z","v":3019056,"vw":15.125452},{"c":15.39,"h":15.4,"l":15.11,"n":16544,"o":15.11,"t":"2025-09-03T04:00:00Z","v":2413028,"vw":15.292499},{"c":15.63,"h":15.655,"l":15.43,"n":24880,"o":15.48,"t":"2025-09-04T04:00:00Z","v":3281844,"vw":15.570927},{"c":15.82,"h":15.93,"l":15.705,"n":23468,"o":15.77,"t":"2025-09-05T04:00:00Z","v":3201396,"vw":15.820326},{"c":15.71,"h":15.915,"l":15.65,"n":21797,"o":15.87,"t":"2025-09-08T04:00:00Z","v":3318882,"vw":15.783509},{"c":15.63,"h":15.9,"l":15.585,"n":20029,"o":15.71,"t":"2025-09-09T04:00:00Z","v":3165520,"vw":15.70499},{"c":15.46,"h":15.74,"l":15.38,"n":20280,"o":15.63,"t":"2025-09-10T04:00:00Z","v":3017062,"vw":15.506244},{"c":15.24,"h":15.58,"l":15.24,"n":26726,"o":15.5,"t":"2025-09-11T04:00:00Z","v":4577791,"vw":15.364431},{"c":15.32,"h":15.36,"l":15.18,"n":24055,"o":15.28,"t":"2025-09-12T04:00:00Z","v":3967218,"vw":15.282924},{"c":15.07,"h":15.1365,"l":14.95,"n":22448,"o":15.12,"t":"2025-09-15T04:00:00Z","v":3140882,"vw":15.035688},{"c":14.87,"h":15.12,"l":14.86,"n":19728,"o":15.06,"t":"2025-09-16T04:00:00Z","v":3549515,"vw":14.944715},{"c":14.94,"h":15.1199,"l":14.84,"n":21554,"o":14.9,"t":"2025-09-17T04:00:00Z","v":3058681,"vw":14.981282},{"c":14.75,"h":15.04,"l":14.73,"n":24348,"o":15.025,"t":"2025-09-18T04:00:00Z","v":2627756,"vw":14.805054},{"c":14.59,"h":14.82,"l":14.45,"n":25544,"o":14.75,"t":"2025-09-19T04:00:00Z","v":8537621,"vw":14.609701},{"c":14.05,"h":14.57,"l":14.05,"n":27748,"o":14.57,"t":"2025-09-22T04:00:00Z","v":4809623,"vw":14.198607},{"c":14.23,"h":14.28,"l":13.98,"n":21811,"o":14.02,"t":"2025-09-23T04:00:00Z","v":3313142,"vw":14.16521},{"c":14.13,"h":14.24,"l":14.065,"n":20408,"o":14.18,"t":"2025-09-24T04:00:00Z","v":2510580,"vw":14.133599},{"c":14.34,"h":14.35,"l":14,"n":18339,"o":14.04,"t":"2025-09-25T04:00:00Z","v":2513546,"vw":14.222111},{"c":14.57,"h":14.67,"l":14.35,"n":16818,"o":14.35,"t":"2025-09-26T04:00:00Z","v":2343837,"vw":14.580791},{"c":14.67,"h":14.69,"l":14.445,"n":21926,"o":14.6,"t":"2025-09-29T04:00:00Z","v":3095737,"vw":14.611418},{"c":14.94,"h":14.97,"l":14.6612,"n":20352,"o":14.69,"t":"2025-09-30T04:00:00Z","v":2886611,"vw":14.837351},{"c":15.42,"h":15.435,"l":15,"n":23082,"o":15.01,"t":"2025-10-01T04:00:00Z","v":3450343,"vw":15.259821},{"c":15.52,"h":15.6,"l":15.25,"n":23348,"o":15.41,"t":"2025-10-02T04:00:00Z","v":3586062,"vw":15.452394},{"c":15.49,"h":15.7288,"l":15.42,"n":17749,"o":15.56,"t":"2025-10-03T04:00:00Z","v":2827854,"vw":15.559257},{"c":15.46,"h":15.58,"l":15.44,"n":16470,"o":15.48,"t":"2025-10-06T04:00:00Z","v":2368708,"vw":15.500097},{"c":15.59,"h":15.7379,"l":15.49,"n":19985,"o":15.5,"t":"2025-10-07T04:00:00Z","v":3064056,"vw":15.643152},{"c":15.89,"h":15.895,"l":15.65,"n":19402,"o":15.66,"t":"2025-10-08T04:00:00Z","v":2784267,"vw":15.822479},{"c":15.76,"h":15.99,"l":15.75,"n":19076,"o":15.9,"t":"2025-10-09T04:00:00Z","v":2564264,"vw":15.846531},{"c":15.64,"h":15.955,"l":15.56,"n":19616,"o":15.83,"t":"2025-10-10T04:00:00Z","v":2849380,"vw":15.704835},{"c":15.66,"h":15.93,"l":15.43,"n":20322,"o":15.75,"t":"2025-10-13T04:00:00Z","v":3249886,"vw":15.621398},{"c":15.68,"h":15.81,"l":15.55,"n":23476,"o":15.59,"t":"2025-10-14T04:00:00Z","v":4649874,"vw":15.716945},{"c":15.58,"h":15.6,"l":15.29,"n":19652,"o":15.44,"t":"2025-10-15T04:00:00Z","v":3305217,"vw":15.463414},{"c":15.44,"h":15.75,"l":15.4135,"n":22825,"o":15.57,"t":"2025-10-16T04:00:00Z","v":3748609,"vw":15.574031},{"c":15.66,"h":15.66,"l":15.32,"n":16023,"o":15.36,"t":"2025-10-17T04:00:00Z","v":2510444,"vw":15.553157},{"c":15.75,"h":15.855,"l":15.64,"n":18074,"o":15.68,"t":"2025-10-20T04:00:00Z","v":3094232,"vw":15.744521},{"c":15.69,"h":15.77,"l":15.57,"n":14099,"o":15.75,"t":"2025-10-21T04:00:00Z","v":1995644,"vw":15.654474},{"c":15.77,"h":15.85,"l":15.52,"n":19794,"o":15.68,"t":"2025-10-22T04:00:00Z","v":3079557,"vw":15.724967},{"c":15.94,"h":16.04,"l":15.6918,"n":25553,"o":15.85,"t":"2025-10-23T04:00:00Z","v":3921544,"vw":15.885711},{"c":16.41,"h":16.5,"l":16.0079,"n":28022,"o":16.01,"t":"2025-10-24T04:00:00Z","v":4886169,"vw":16.387569},{"c":16.39,"h":16.59,"l":16.28,"n":20127,"o":16.49,"t":"2025-10-27T04:00:00Z","v":2735781,"vw":16.370994},{"c":16.29,"h":16.49,"l":16.26,"n":16122,"o":16.4,"t":"2025-10-28T04:00:00Z","v":2116423,"vw":16.33008},{"c":16.21,"h":16.55,"l":16.195,"n":18945,"o":16.33,"t":"2025-10-29T04:00:00Z","v":2102917,"vw":16.354551},{"c":15.95,"h":16.213,"l":15.82,"n":23780,"o":16.17,"t":"2025-10-30T04:00:00Z","v":3094540,"vw":15.984594},{"c":16.22,"h":16.24,"l":15.895,"n":16061,"o":16.015,"t":"2025-10-31T04:00:00Z","v":2083964,"vw":16.1092},{"c":16.34,"h":16.375,"l":16.07,"n":19143,"o":16.25,"t":"2025-11-03T05:00:00Z","v":2324168,"vw":16.262416},{"c":16.46,"h":16.48,"l":16.21,"n":17723,"o":16.23,"t":"2025-11-04T05:00:00Z","v":2393750,"vw":16.419206},{"c":16.67,"h":16.68,"l":16.485,"n":16749,"o":16.5,"t":"2025-11-05T05:00:00Z","v":2255533,"vw":16.626736},{"c":16.58,"h":16.78,"l":16.57,"n":16419,"o":16.75,"t":"2025-11-06T05:00:00Z","v":2400314,"vw":16.672282},{"c":16.83,"h":16.88,"l":16.51,"n":16980,"o":16.55,"t":"2025-11-07T05:00:00Z","v":2815218,"vw":16.746202},{"c":16.76,"h":16.93,"l":16.745,"n":19602,"o":16.91,"t":"2025-11-10T05:00:00Z","v":2698578,"vw":16.831691},{"c":17.01,"h":17.09,"l":16.85,"n":19263,"o":16.85,"t":"2025-11-11T05:00:00Z","v":2929988,"vw":17.013646},{"c":16.82,"h":17.1552,"l":16.73,"n":21016,"o":17.1,"t":"2025-11-12T05:00:00Z","v":3297075,"vw":16.872619},{"c":16.55,"h":16.81,"l":16.53,"n":24984,"o":16.77,"t":"2025-11-13T05:00:00Z","v":3542947,"vw":16.652027},{"c":16.69,"h":16.7758,"l":16.48,"n":22378,"o":16.56,"t":"2025-11-14T05:00:00Z","v":3549265,"vw":16.676353},{"c":16.44,"h":16.6285,"l":16.35,"n":18554,"o":16.5,"t":"2025-11-17T05:00:00Z","v":2863333,"vw":16.495373},{"c":16.64,"h":16.66,"l":16.28,"n":15887,"o":16.37,"t":"2025-11-18T05:00:00Z","v":2278056,"vw":16.542507},{"c":16.45,"h":16.76,"l":16.43,"n":17780,"o":16.64,"t":"2025-11-19T05:00:00Z","v":2633772,"vw":16.597042},{"c":16.31,"h":16.65,"l":16.295,"n":20124,"o":16.52,"t":"2025-11-20T05:00:00Z","v":2398066,"vw":16.444707},{"c":16.61,"h":16.7082,"l":16.31,"n":19575,"o":16.345,"t":"2025-11-21T05:00:00Z","v":2884608,"vw":16.571673},{"c":16.75,"h":16.78,"l":16.61,"n":14412,"o":16.67,"t":"2025-11-24T05:00:00Z","v":2260353,"vw":16.704347},{"c":17.05,"h":17.095,"l":16.7727,"n":19834,"o":16.78,"t":"2025-11-25T05:00:00Z","v":3519516,"vw":16.964215},{"c":17.42,"h":17.5864,"l":17.05,"n":22374,"o":17.05,"t":"2025-11-26T05:00:00Z","v":4331183,"vw":17.415569},{"c":17.52,"h":17.61,"l":17.42,"n":12757,"o":17.52,"t":"2025-11-28T05:00:00Z","v":1969028,"vw":17.514545},{"c":17.26,"h":17.4652,"l":17.155,"n":22409,"o":17.38,"t":"2025-12-01T05:00:00Z","v":3025190,"vw":17.276356},{"c":17.3,"h":17.4165,"l":17.22,"n":15392,"o":17.3,"t":"2025-12-02T05:00:00Z","v":2269656,"vw":17.315108},{"c":17.52,"h":17.54,"l":17.305,"n":13792,"o":17.41,"t":"2025-12-03T05:00:00Z","v":2050881,"vw":17.433911},{"c":17.44,"h":17.58,"l":17.42,"n":15200,"o":17.53,"t":"2025-12-04T05:00:00Z","v":1883473,"vw":17.497072},{"c":17.58,"h":17.63,"l":17.36,"n":13489,"o":17.45,"t":"2025-12-05T05:00:00Z","v":1879592,"vw":17.564117},{"c":17.32,"h":17.59,"l":17.29,"n":18308,"o":17.58,"t":"2025-12-08T05:00:00Z","v":2980492,"vw":17.377951},{"c":16.75,"h":17.42,"l":16.71,"n":27504,"o":17.36,"t":"2025-12-09T05:00:00Z","v":4902295,"vw":16.936587},{"c":16.79,"h":16.93,"l":16.7,"n":19935,"o":16.75,"t":"2025-12-10T05:00:00Z","v":2942363,"vw":16.825526},{"c":16.95,"h":17.05,"l":16.73,"n":22315,"o":16.82,"t":"2025-12-11T05:00:00Z","v":3051266,"vw":16.903544},{"c":16.91,"h":17.22,"l":16.9,"n":22934,"o":17.05,"t":"2025-12-12T05:00:00Z","v":3641511,"vw":17.039383},{"c":17.03,"h":17.0455,"l":16.7292,"n":24753,"o":16.78,"t":"2025-12-15T05:00:00Z","v":3991872,"vw":16.939552},{"c":16.87,"h":17.09,"l":16.83,"n":20760,"o":17.03,"t":"2025-12-16T05:00:00Z","v":3382642,"vw":16.965918},{"c":16.94,"h":17.04,"l":16.79,"n":23020,"o":16.88,"t":"2025-12-17T05:00:00Z","v":3171065,"vw":16.92821},{"c":17.2,"h":17.255,"l":16.975,"n":23348,"o":17.04,"t":"2025-12-18T05:00:00Z","v":3156668,"vw":17.134712},{"c":17.4,"h":17.54,"l":17.19,"n":21605,"o":17.21,"t":"2025-12-19T05:00:00Z","v":6586948,"vw":17.419631},{"c":17.72,"h":17.795,"l":17.31,"n":20517,"o":17.39,"t":"2025-12-22T05:00:00Z","v":3111486,"vw":17.621811},{"c":17.51,"h":17.77,"l":17.48,"n":15020,"o":17.69,"t":"2025-12-23T05:00:00Z","v":1789161,"vw":17.572374},{"c":17.56,"h":17.65,"l":17.42,"n":9818,"o":17.6,"t":"2025-12-24T05:00:00Z","v":1002930,"vw":17.525174},{"c":17.53,"h":17.71,"l":17.48,"n":14406,"o":17.65,"t":"2025-12-26T05:00:00Z","v":1537793,"vw":17.561063},{"c":17.56,"h":17.61,"l":17.49,"n":17438,"o":17.55,"t":"2025-12-29T05:00:00Z","v":2271017,"vw":17.552952},{"c":17.54,"h":17.6,"l":17.465,"n":14668,"o":17.54,"t":"2025-12-30T05:00:00Z","v":1686478,"vw":17.543906},{"c":17.69,"h":17.805,"l":17.55,"n":15812,"o":17.55,"t":"2025-12-31T05:00:00Z","v":2175534,"vw":17.699236},{"c":18.09,"h":18.175,"l":17.57,"n":27030,"o":17.7,"t":"2026-01-02T05:00:00Z","v":4296375,"vw":17.953808},{"c":18.17,"h":18.23,"l":17.8,"n":28993,"o":18.14,"t":"2026-01-05T05:00:00Z","v":4817595,"vw":18.035071},{"c":18.22,"h":18.285,"l":18.045,"n":25407,"o":18.17,"t":"2026-01-06T05:00:00Z","v":4266416,"vw":18.169378},{"c":18.13,"h":18.33,"l":18.07,"n":23835,"o":18.25,"t":"2026-01-07T05:00:00Z","v":4111323,"vw":18.169524},{"c":18.07,"h":18.315,"l":18.02,"n":25675,"o":18.15,"t":"2026-01-08T05:00:00Z","v":4040587,"vw":18.153542},{"c":18.1,"h":18.545,"l":18.07,"n":31629,"o":18.2,"t":"2026-01-09T05:00:00Z","v":6188801,"vw":18.29149},{"c":18.65,"h":18.66,"l":18.09,"n":22719,"o":18.2,"t":"2026-01-12T05:00:00Z","v":4670257,"vw":18.416413},{"c":18.68,"h":18.7405,"l":18.58,"n":24160,"o":18.7,"t":"2026-01-13T05:00:00Z","v":4743961,"vw":18.655955},{"c":18.87,"h":18.89,"l":18.44,"n":27545,"o":18.72,"t":"2026-01-14T05:00:00Z","v":5352058,"vw":18.672249},{"c":18.82,"h":18.9,"l":18.38,"n":24057,"o":18.6,"t":"2026-01-15T05:00:00Z","v":4531624,"vw":18.686486},{"c":19.12,"h":19.31,"l":18.84,"n":38307,"o":18.87,"t":"2026-01-16T05:00:00Z","v":8163876,"vw":19.106426},{"c":18.56,"h":18.8561,"l":18.465,"n":26996,"o":18.8,"t":"2026-01-20T05:00:00Z","v":3975156,"vw":18.593232},{"c":18.45,"h":18.61,"l":18.165,"n":23511,"o":18.6,"t":"2026-01-21T05:00:00Z","v":3359796,"vw":18.335782},{"c":18.44,"h":18.605,"l":18.41,"n":16094,"o":18.58,"t":"2026-01-22T05:00:00Z","v":2395157,"vw":18.525191},{"c":18.36,"h":18.49,"l":18.275,"n":17059,"o":18.42,"t":"2026-01-23T05:00:00Z","v":2459644,"vw":18.3646},{"c":18.29,"h":18.4,"l":18.09,"n":17402,"o":18.4,"t":"2026-01-26T05:00:00Z","v":2329309,"vw":18.226826},{"c":18.57,"h":18.59,"l":18.2,"n":19614,"o":18.295,"t":"2026-01-27T05:00:00Z","v":3105161,"vw":18.499264},{"c":18.47,"h":18.66,"l":18.47,"n":20592,"o":18.56,"t":"2026-01-28T05:00:00Z","v":2545852,"vw":18.559581},{"c":18.37,"h":18.6,"l":18.16,"n":20080,"o":18.58,"t":"2026-01-29T05:00:00Z","v":3113747,"vw":18.318495},{"c":17.4,"h":18.35,"l":17.26,"n":41491,"o":18.35,"t":"2026-01-30T05:00:00Z","v":7509503,"vw":17.55279},{"c":17.06,"h":17.43,"l":17.025,"n":31937,"o":17.34,"t":"2026-02-02T05:00:00Z","v":4484279,"vw":17.199228},{"c":17.34,"h":17.41,"l":17.05,"n":26295,"o":17.26,"t":"2026-02-03T05:00:00Z","v":3216296,"vw":17.230824},{"c":17.6,"h":17.6,"l":17.255,"n":23277,"o":17.4,"t":"2026-02-04T05:00:00Z","v":2835079,"vw":17.441263},{"c":17.66,"h":17.7867,"l":17.5,"n":21481,"o":17.5,"t":"2026-02-05T05:00:00Z","v":2653631,"vw":17.65478},{"c":17.69,"h":17.84,"l":17.635,"n":17101,"o":17.81,"t":"2026-02-06T05:00:00Z","v":2318044,"vw":17.695465},{"c":17.49,"h":17.72,"l":17.034,"n":28030,"o":17.7,"t":"2026-02-09T05:00:00Z","v":4577889,"vw":17.326526},{"c":17.6,"h":17.65,"l":17.395,"n":22008,"o":17.6,"t":"2026-02-10T05:00:00Z","v":2777002,"vw":17.51204},{"c":17.66,"h":17.88,"l":17.6,"n":24004,"o":17.66,"t":"2026-02-11T05:00:00Z","v":3461643,"vw":17.693794},{"c":18.14,"h":18.225,"l":17.75,"n":25198,"o":17.83,"t":"2026-02-12T05:00:00Z","v":3742459,"vw":18.058492},{"c":18.3,"h":18.61,"l":18.045,"n":30623,"o":18.21,"t":"2026-02-13T05:00:00Z","v":5110243,"vw":18.384641},{"c":17.78,"h":18.17,"l":17.605,"n":28565,"o":18.12,"t":"2026-02-17T05:00:00Z","v":3957135,"vw":17.77366},{"c":17.68,"h":17.84,"l":17.5,"n":25933,"o":17.79,"t":"2026-02-18T05:00:00Z","v":3412475,"vw":17.639395},{"c":17.66,"h":17.9,"l":17.375,"n":24998,"o":17.69,"t":"2026-02-19T05:00:00Z","v":3234040,"vw":17.593102},{"c":17.89,"h":17.915,"l":17.51,"n":21087,"o":17.55,"t":"2026-02-20T05:00:00Z","v":3168495,"vw":17.792381},{"c":18.03,"h":18.21,"l":17.835,"n":25894,"o":17.92,"t":"2026-02-23T05:00:00Z","v":4017907,"vw":18.021875},{"c":18.18,"h":18.225,"l":17.82,"n":23187,"o":18.03,"t":"2026-02-24T05:00:00Z","v":3261143,"vw":18.099213},{"c":18,"h":18.18,"l":17.791,"n":17317,"o":18.18,"t":"2026-02-25T05:00:00Z","v":2258740,"vw":17.969204},{"c":18.11,"h":18.34,"l":17.98,"n":25130,"o":18,"t":"2026-02-26T05:00:00Z","v":4407087,"vw":18.151442},{"c":17.95,"h":18.1651,"l":17.95,"n":23813,"o":18.03,"t":"2026-02-27T05:00:00Z","v":3107160,"vw":18.039847},{"c":17.86,"h":17.97,"l":17.42,"n":28867,"o":17.65,"t":"2026-03-02T05:00:00Z","v":4599882,"vw":17.758054},{"c":17.84,"h":17.99,"l":17.48,"n":21264,"o":17.6,"t":"2026-03-03T05:00:00Z","v":2790937,"vw":17.795638},{"c":17.82,"h":18.035,"l":17.78,"n":20886,"o":17.97,"t":"2026-03-04T05:00:00Z","v":2734366,"vw":17.9298},{"c":17.89,"h":17.99,"l":17.63,"n":19855,"o":17.69,"t":"2026-03-05T05:00:00Z","v":2560434,"vw":17.870988},{"c":17.71,"h":17.8752,"l":17.6232,"n":23450,"o":17.76,"t":"2026-03-06T05:00:00Z","v":2644818,"vw":17.75203},{"c":17.27,"h":17.5,"l":16.595,"n":39674,"o":17.5,"t":"2026-03-09T04:00:00Z","v":6053346,"vw":17.004517},{"c":17.8,"h":17.8761,"l":17.3,"n":30866,"o":17.31,"t":"2026-03-10T04:00:00Z","v":3999072,"vw":17.71582},{"c":17.84,"h":17.9,"l":17.665,"n":20270,"o":17.78,"t":"2026-03-11T04:00:00Z","v":2632180,"vw":17.801334},{"c":17.41,"h":17.765,"l":17.39,"n":20814,"o":17.74,"t":"2026-03-12T04:00:00Z","v":2859554,"vw":17.56256},{"c":17.08,"h":17.67,"l":17.02,"n":25606,"o":17.59,"t":"2026-03-13T04:00:00Z","v":3430813,"vw":17.208262},{"c":17.03,"h":17.21,"l":16.85,"n":20355,"o":16.98,"t":"2026-03-16T04:00:00Z","v":2769183,"vw":17.102132},{"c":17.17,"h":17.325,"l":17.12,"n":20434,"o":17.14,"t":"2026-03-17T04:00:00Z","v":2704220,"vw":17.211821},{"c":16.62,"h":17.08,"l":16.62,"n":31624,"o":17.08,"t":"2026-03-18T04:00:00Z","v":4392406,"vw":16.775096},{"c":16.57,"h":16.735,"l":16.4,"n":25936,"o":16.56,"t":"2026-03-19T04:00:00Z","v":3503738,"vw":16.592474},{"c":15.48,"h":16.61,"l":15.32,"n":44385,"o":16.52,"t":"2026-03-20T04:00:00Z","v":7684482,"vw":15.726158},{"c":15.85,"h":16.085,"l":15.43,"n":34763,"o":15.57,"t":"2026-03-23T04:00:00Z","v":4611147,"vw":15.776848},{"c":15.99,"h":16.1993,"l":15.66,"n":20030,"o":15.77,"t":"2026-03-24T04:00:00Z","v":2342213,"vw":15.996505},{"c":16.39,"h":16.545,"l":16.24,"n":21397,"o":16.25,"t":"2026-03-25T04:00:00Z","v":2651675,"vw":16.397567},{"c":16.01,"h":16.28,"l":15.96,"n":18621,"o":16.2,"t":"2026-03-26T04:00:00Z","v":2321256,"vw":16.088267},{"c":15.73,"h":15.94,"l":15.67,"n":20602,"o":15.86,"t":"2026-03-27T04:00:00Z","v":2375406,"vw":15.784494},{"c":16.15,"h":16.3117,"l":15.82,"n":20391,"o":15.89,"t":"2026-03-30T04:00:00Z","v":2283892,"vw":16.121624},{"c":16.68,"h":16.69,"l":16.285,"n":20039,"o":16.38,"t":"2026-03-31T04:00:00Z","v":2091226,"vw":16.520914},{"c":16.88,"h":16.93,"l":16.695,"n":19966,"o":16.75,"t":"2026-04-01T04:00:00Z","v":2095696,"vw":16.852598},{"c":17.14,"h":17.15,"l":16.5581,"n":19250,"o":16.61,"t":"2026-04-02T04:00:00Z","v":2095724,"vw":16.960451},{"c":17.34,"h":17.42,"l":17.0776,"n":17227,"o":17.11,"t":"2026-04-06T04:00:00Z","v":2076161,"vw":17.326118},{"c":17.19,"h":17.49,"l":17.09,"n":18065,"o":17.33,"t":"2026-04-07T04:00:00Z","v":2062117,"vw":17.245648},{"c":17.33,"h":17.62,"l":17.14,"n":28040,"o":17.53,"t":"2026-04-08T04:00:00Z","v":4393058,"vw":17.335415},{"c":17.56,"h":17.59,"l":17.2547,"n":19316,"o":17.26,"t":"2026-04-09T04:00:00Z","v":2902132,"vw":17.478038},{"c":17.67,"h":17.705,"l":17.495,"n":17562,"o":17.6,"t":"2026-04-10T04:00:00Z","v":2325513,"vw":17.644018},{"c":17.57,"h":17.7199,"l":17.33,"n":25769,"o":17.69,"t":"2026-04-13T04:00:00Z","v":4510419,"vw":17.533449},{"c":17.78,"h":17.7989,"l":17.6,"n":21607,"o":17.65,"t":"2026-04-14T04:00:00Z","v":3562553,"vw":17.696761},{"c":17.56,"h":17.59,"l":17.36,"n":19974,"o":17.5,"t":"2026-04-15T04:00:00Z","v":3065353,"vw":17.525708},{"c":16.97,"h":17.525,"l":16.96,"n":28776,"o":17.45,"t":"2026-04-16T04:00:00Z","v":4077980,"vw":17.216958},{"c":17.64,"h":17.64,"l":17.12,"n":28909,"o":17.12,"t":"2026-04-17T04:00:00Z","v":4968348,"vw":17.463154},{"c":17.44,"h":17.44,"l":17.2,"n":22033,"o":17.43,"t":"2026-04-20T04:00:00Z","v":2533878,"vw":17.355469},{"c":17.45,"h":17.78,"l":17.401,"n":25969,"o":17.41,"t":"2026-04-21T04:00:00Z","v":3706700,"vw":17.584622},{"c":17.56,"h":17.751,"l":17.44,"n":17989,"o":17.68,"t":"2026-04-22T04:00:00Z","v":2101044,"vw":17.599205},{"c":17.5,"h":17.645,"l":17.43,"n":17493,"o":17.51,"t":"2026-04-23T04:00:00Z","v":1825408,"vw":17.529781},{"c":17.62,"h":17.66,"l":17.46,"n":25168,"o":17.6,"t":"2026-04-24T04:00:00Z","v":3123572,"vw":17.596749},{"c":17.61,"h":17.645,"l":17.48,"n":20287,"o":17.58,"t":"2026-04-27T04:00:00Z","v":2172895,"vw":17.569584},{"c":17.61,"h":17.63,"l":17.52,"n":16575,"o":17.61,"t":"2026-04-28T04:00:00Z","v":2079236,"vw":17.590206},{"c":17.26,"h":17.57,"l":17.135,"n":27814,"o":17.53,"t":"2026-04-29T04:00:00Z","v":3090751,"vw":17.318253},{"c":17.54,"h":17.61,"l":17.26,"n":22630,"o":17.325,"t":"2026-04-30T04:00:00Z","v":2943146,"vw":17.499221},{"c":17.73,"h":17.8078,"l":17.4415,"n":22287,"o":17.55,"t":"2026-05-01T04:00:00Z","v":2994046,"vw":17.639073},{"c":17.29,"h":17.6349,"l":17.23,"n":24926,"o":17.59,"t":"2026-05-04T04:00:00Z","v":3634728,"vw":17.393992},{"c":17.31,"h":17.35,"l":17.18,"n":21298,"o":17.3,"t":"2026-05-05T04:00:00Z","v":2927134,"vw":17.291565},{"c":17.43,"h":17.45,"l":17.3,"n":21360,"o":17.45,"t":"2026-05-06T04:00:00Z","v":2726503,"vw":17.388844},{"c":17.55,"h":17.555,"l":17.38,"n":17762,"o":17.45,"t":"2026-05-07T04:00:00Z","v":2159333,"vw":17.501876},{"c":17.63,"h":17.69,"l":17.5,"n":21841,"o":17.58,"t":"2026-05-08T04:00:00Z","v":4993350,"vw":17.614843},{"c":17.72,"h":17.75,"l":17.59,"n":18688,"o":17.65,"t":"2026-05-11T04:00:00Z","v":2838464,"vw":17.700693},{"c":17.56,"h":17.7,"l":17.525,"n":18011,"o":17.7,"t":"2026-05-12T04:00:00Z","v":2950155,"vw":17.602735},{"c":17.39,"h":17.52,"l":17.215,"n":27428,"o":17.5,"t":"2026-05-13T04:00:00Z","v":4270316,"vw":17.355456},{"c":17.37,"h":17.53,"l":17.37,"n":16443,"o":17.52,"t":"2026-05-14T04:00:00Z","v":2852555,"vw":17.457726},{"c":16.98,"h":17.04,"l":16.8139,"n":20996,"o":17.02,"t":"2026-05-15T04:00:00Z","v":2845681,"vw":16.928289},{"c":16.43,"h":16.94,"l":16.42,"n":31583,"o":16.9,"t":"2026-05-18T04:00:00Z","v":4824578,"vw":16.59698},{"c":16.41,"h":16.615,"l":16.12,"n":21664,"o":16.25,"t":"2026-05-19T04:00:00Z","v":3143679,"vw":16.457893},{"c":16.47,"h":16.605,"l":16.3,"n":24271,"o":16.51,"t":"2026-05-20T04:00:00Z","v":3557023,"vw":16.46242},{"c":16.72,"h":16.75,"l":16.29,"n":17068,"o":16.46,"t":"2026-05-21T04:00:00Z","v":2320179,"vw":16.617882},{"c":16.57,"h":16.9,"l":16.56,"n":18170,"o":16.77,"t":"2026-05-22T04:00:00Z","v":2298640,"vw":16.666002},{"c":16.92,"h":16.93,"l":16.645,"n":21355,"o":16.67,"t":"2026-05-26T04:00:00Z","v":2795103,"vw":16.816715},{"c":17.02,"h":17.19,"l":16.96,"n":18519,"o":16.99,"t":"2026-05-27T04:00:00Z","v":2089087,"vw":17.08191},{"c":17.11,"h":17.135,"l":16.875,"n":19234,"o":16.91,"t":"2026-05-28T04:00:00Z","v":2405656,"vw":17.029026},{"c":17.15,"h":17.15,"l":17.05,"n":20327,"o":17.12,"t":"2026-05-29T04:00:00Z","v":3687919,"vw":17.124053},{"c":17.13,"h":17.19,"l":16.84,"n":20590,"o":17,"t":"2026-06-01T04:00:00Z","v":2529170,"vw":17.09236},{"c":17.26,"h":17.32,"l":17.085,"n":19685,"o":17.11,"t":"2026-06-02T04:00:00Z","v":2421384,"vw":17.251688},{"c":17.07,"h":17.26,"l":17.01,"n":28391,"o":17.2,"t":"2026-06-03T04:00:00Z","v":2339749,"vw":17.090528},{"c":17.22,"h":17.285,"l":17.16,"n":21747,"o":17.17,"t":"2026-06-04T04:00:00Z","v":2471498,"vw":17.226308},{"c":17.11,"h":17.23,"l":17.06,"n":18923,"o":17.16,"t":"2026-06-05T04:00:00Z","v":2340289,"vw":17.14406},{"c":16.7,"h":17.2,"l":16.645,"n":30139,"o":17.2,"t":"2026-06-08T04:00:00Z","v":3863861,"vw":16.805481},{"c":17.16,"h":17.18,"l":16.8,"n":28577,"o":16.8,"t":"2026-06-09T04:00:00Z","v":4013519,"vw":17.060622},{"c":16.83,"h":17.18,"l":16.82,"n":19657,"o":17.16,"t":"2026-06-10T04:00:00Z","v":3190087,"vw":16.964614},{"c":17.13,"h":17.16,"l":16.89,"n":23133,"o":16.945,"t":"2026-06-11T04:00:00Z","v":3158273,"vw":17.103955},{"c":17.1,"h":17.22,"l":17.08,"n":25153,"o":17.21,"t":"2026-06-12T04:00:00Z","v":3638502,"vw":17.141744},{"c":17.04,"h":17.1801,"l":16.965,"n":25356,"o":17,"t":"2026-06-15T04:00:00Z","v":3769052,"vw":17.092331},{"c":17.04,"h":17.23,"l":17.005,"n":25925,"o":17.03,"t":"2026-06-16T04:00:00Z","v":4498417,"vw":17.13604},{"c":16.68,"h":17.11,"l":16.5717,"n":36704,"o":17.01,"t":"2026-06-17T04:00:00Z","v":4939098,"vw":16.753977},{"c":16.76,"h":16.92,"l":16.685,"n":20223,"o":16.77,"t":"2026-06-18T04:00:00Z","v":5381929,"vw":16.771939},{"c":16.55,"h":16.8,"l":16.52,"n":23177,"o":16.7,"t":"2026-06-22T04:00:00Z","v":3068062,"vw":16.625362},{"c":16.8,"h":16.86,"l":16.47,"n":22373,"o":16.54,"t":"2026-06-23T04:00:00Z","v":2820199,"vw":16.76027},{"c":16.95,"h":17.09,"l":16.85,"n":21854,"o":16.86,"t":"2026-06-24T04:00:00Z","v":3016314,"vw":17.002612},{"c":17.14,"h":17.17,"l":16.95,"n":23449,"o":17.03,"t":"2026-06-25T04:00:00Z","v":2700652,"vw":17.118004},{"c":17.26,"h":17.335,"l":17.075,"n":21680,"o":17.15,"t":"2026-06-26T04:00:00Z","v":6401977,"vw":17.244929},{"c":17.34,"h":17.34,"l":17.07,"n":28620,"o":17.2,"t":"2026-06-29T04:00:00Z","v":3855885,"vw":17.2261},{"c":17.45,"h":17.645,"l":17.25,"n":29598,"o":17.34,"t":"2026-06-30T04:00:00Z","v":5021659,"vw":17.496615},{"c":17.25,"h":17.47,"l":17.22,"n":22902,"o":17.35,"t":"2026-07-01T04:00:00Z","v":3409576,"vw":17.346039},{"c":17.13,"h":17.461,"l":16.985,"n":29425,"o":17.39,"t":"2026-07-02T04:00:00Z","v":5080217,"vw":17.118634},{"c":17.18,"h":17.24,"l":17.03,"n":25503,"o":17.1,"t":"2026-07-06T04:00:00Z","v":3430604,"vw":17.15086},{"c":16.98,"h":17.23,"l":16.86,"n":25808,"o":17.16,"t":"2026-07-07T04:00:00Z","v":4978184,"vw":17.015099},{"c":16.89,"h":16.9999,"l":16.835,"n":22906,"o":16.98,"t":"2026-07-08T04:00:00Z","v":4859662,"vw":16.904674},{"c":17.09,"h":17.22,"l":16.87,"n":22623,"o":16.98,"t":"2026-07-09T04:00:00Z","v":3605460,"vw":17.10672},{"c":17.05,"h":17.175,"l":16.96,"n":21938,"o":17.14,"t":"2026-07-10T04:00:00Z","v":3069693,"vw":17.03604},{"c":16.87,"h":17.06,"l":16.82,"n":27821,"o":17.06,"t":"2026-07-13T04:00:00Z","v":4583516,"vw":16.890797},{"c":17.11,"h":17.305,"l":16.97,"n":31324,"o":17.03,"t":"2026-07-14T04:00:00Z","v":7498583,"vw":17.174106},{"c":17.3,"h":17.6,"l":16.95,"n":32854,"o":16.95,"t":"2026-07-15T04:00:00Z","v":8271105,"vw":17.351996},{"c":17.12,"h":17.35,"l":17.11,"n":26244,"o":17.25,"t":"2026-07-16T04:00:00Z","v":4707279,"vw":17.215931},{"c":16.61,"h":17.16,"l":16.525,"n":35021,"o":17.07,"t":"2026-07-17T04:00:00Z","v":5836576,"vw":16.69768},{"c":16.4,"h":16.69,"l":16.37,"n":28465,"o":16.67,"t":"2026-07-20T04:00:00Z","v":3595516,"vw":16.482114},{"c":16.43,"h":16.63,"l":16.38,"n":21746,"o":16.45,"t":"2026-07-21T04:00:00Z","v":2938112,"vw":16.476897},{"c":16.38,"h":16.5524,"l":16.31,"n":22012,"o":16.51,"t":"2026-07-22T04:00:00Z","v":3644296,"vw":16.362892},{"c":16.13,"h":16.35,"l":15.885,"n":36669,"o":16.25,"t":"2026-07-23T04:00:00Z","v":5139548,"vw":16.068621},{"c":16.27,"h":16.435,"l":16.2,"n":27881,"o":16.21,"t":"2026-07-24T04:00:00Z","v":3904712,"vw":16.310551},{"c":16.21,"h":16.435,"l":16.18,"n":26630,"o":16.36,"t":"2026-07-27T04:00:00Z","v":3573373,"vw":16.291158},{"c":16.41,"h":16.425,"l":16.08,"n":21075,"o":16.12,"t":"2026-07-28T04:00:00Z","v":2753333,"vw":16.272922},{"c":16.36,"h":16.6,"l":16.29,"n":23670,"o":16.37,"t":"2026-07-29T04:00:00Z","v":3122993,"vw":16.402652},{"c":16.45,"h":16.53,"l":16.16,"n":21603,"o":16.52,"t":"2026-07-30T04:00:00Z","v":2506965,"vw":16.370952},{"c":16.47,"h":16.518,"l":16.24,"n":27619,"o":16.5,"t":"2026-07-31T04:00:00Z","v":2792920,"vw":16.397152},{"c":16.33,"h":16.625,"l":16.33,"n":29655,"o":16.48,"t":"2026-08-03T04:00:00Z","v":3755874,"vw":16.457787},{"c":16.43,"h":16.45,"l":16.17,"n":24906,"o":16.34,"t":"2026-08-04T04:00:00Z","v":2900261,"vw":16.338911},{"c":16.63,"h":16.65,"l":16.295,"n":25486,"o":16.47,"t":"2026-08-05T04:00:00Z","v":3242518,"vw":16.550872},{"c":16.55,"h":16.68,"l":16.48,"n":23552,"o":16.62,"t":"2026-08-06T04:00:00Z","v":2215951,"vw":16.576751},{"c":16.68,"h":16.875,"l":16.61,"n":29317,"o":16.61,"t":"2026-08-07T04:00:00Z","v":4273581,"vw":16.766798},{"c":16.54,"h":16.7,"l":16.39,"n":36699,"o":16.7,"t":"2026-08-10T04:00:00Z","v":4510971,"vw":16.516031},{"c":16.67,"h":16.755,"l":16.51,"n":35211,"o":16.55,"t":"2026-08-11T04:00:00Z","v":4007091,"vw":16.684842},{"c":16.64,"h":16.7994,"l":16.615,"n":31315,"o":16.7,"t":"2026-08-12T04:00:00Z","v":4710104,"vw":16.685245},{"c":16.72,"h":16.79,"l":16.6729,"n":23910,"o":16.72,"t":"2026-08-13T04:00:00Z","v":3983648,"vw":16.73509},{"c":16.74,"h":16.87,"l":16.725,"n":27025,"o":16.75,"t":"2026-08-14T04:00:00Z","v":4420345,"vw":16.800962},{"c":16.46,"h":16.5,"l":16.37,"n":21354,"o":16.425,"t":"2026-08-17T04:00:00Z","v":3608024,"vw":16.449362},{"c":16.38,"h":16.5,"l":16.3244,"n":18764,"o":16.43,"t":"2026-08-18T04:00:00Z","v":2870617,"vw":16.395126},{"c":16.48,"h":16.54,"l":16.36,"n":19196,"o":16.45,"t":"2026-08-19T04:00:00Z","v":3151500,"vw":16.46201},{"c":16.32,"h":16.52,"l":16.255,"n":17965,"o":16.38,"t":"2026-08-20T04:00:00Z","v":2720095,"vw":16.343947},{"c":16.34,"h":16.4328,"l":16.28,"n":16263,"o":16.41,"t":"2026-08-21T04:00:00Z","v":2129426,"vw":16.342552},{"c":16.38,"h":16.39,"l":16.235,"n":19695,"o":16.34,"t":"2026-08-24T04:00:00Z","v":2610056,"vw":16.339554},{"c":16.4,"h":16.44,"l":16.28,"n":15072,"o":16.4,"t":"2026-08-25T04:00:00Z","v":2107117,"vw":16.365527},{"c":16.22,"h":16.43,"l":16.2,"n":20421,"o":16.43,"t":"2026-08-26T04:00:00Z","v":2346507,"vw":16.256055},{"c":16.41,"h":16.44,"l":16.16,"n":16896,"o":16.17,"t":"2026-08-27T04:00:00Z","v":2703311,"vw":16.345341},{"c":16.32,"h":16.5251,"l":16.295,"n":20623,"o":16.47,"t":"2026-08-28T04:00:00Z","v":3592756,"vw":16.399629},{"c":16.22,"h":16.375,"l":16.125,"n":21134,"o":16.31,"t":"2026-08-31T04:00:00Z","v":3232957,"vw":16.250637},{"c":16.12,"h":16.2,"l":16.065,"n":20794,"o":16.13,"t":"2026-09-01T04:00:00Z","v":3327589,"vw":16.125254},{"c":16.15,"h":16.19,"l":16.06,"n":17912,"o":16.18,"t":"2026-09-02T04:00:00Z","v":3254697,"vw":16.131088},{"c":16.13,"h":16.28,"l":16.01,"n":23412,"o":16.24,"t":"2026-09-03T04:00:00Z","v":3682717,"vw":16.123636},{"c":16.35,"h":16.42,"l":16.04,"n":19636,"o":16.115,"t":"2026-09-04T04:00:00Z","v":2949004,"vw":16.315102},{"c":16.23,"h":16.47,"l":16.22,"n":28439,"o":16.37,"t":"2026-09-08T04:00:00Z","v":3395953,"vw":16.31483},{"c":16.17,"h":16.315,"l":16.16,"n":20274,"o":16.23,"t":"2026-09-09T04:00:00Z","v":2610062,"vw":16.21441},{"c":15.83,"h":16.1628,"l":15.77,"n":30696,"o":16.1,"t":"2026-09-10T04:00:00Z","v":5301269,"vw":15.867234},{"c":15.8,"h":16.01,"l":15.745,"n":29977,"o":15.93,"t":"2026-09-11T04:00:00Z","v":4573958,"vw":15.828721},{"c":15.5,"h":15.76,"l":15.47,"n":34539,"o":15.7,"t":"2026-09-14T04:00:00Z","v":5903531,"vw":15.562981},{"c":15.05,"h":15.34,"l":15.04,"n":27412,"o":15.3,"t":"2026-09-15T04:00:00Z","v":3560564,"vw":15.203683},{"c":14.81,"h":15.22,"l":14.735,"n":31526,"o":15.1,"t":"2026-09-16T04:00:00Z","v":5482254,"vw":14.899266},{"c":14.86,"h":15.09,"l":14.85,"n":32690,"o":15,"t":"2026-09-17T04:00:00Z","v":4890232,"vw":14.96498},{"c":14.68,"h":14.87,"l":14.67,"n":26951,"o":14.86,"t":"2026-09-18T04:00:00Z","v":9876783,"vw":14.707343},{"c":14.77,"h":14.865,"l":14.675,"n":20661,"o":14.75,"t":"2026-09-21T04:00:00Z","v":3485149,"vw":14.775196},{"c":14.99,"h":15.05,"l":14.82,"n":21761,"o":14.85,"t":"2026-09-22T04:00:00Z","v":3184610,"vw":14.957521},{"c":14.6,"h":14.98,"l":14.57,"n":23502,"o":14.95,"t":"2026-09-23T04:00:00Z","v":3383992,"vw":14.714999},{"c":14.11,"h":14.63,"l":14.05,"n":31800,"o":14.59,"t":"2026-09-24T04:00:00Z","v":4376873,"vw":14.240732},{"c":14.1,"h":14.2022,"l":13.83,"n":28614,"o":14.16,"t":"2026-09-25T04:00:00Z","v":4930042,"vw":14.017582},{"c":13.98,"h":14.22,"l":13.76,"n":34600,"o":13.91,"t":"2026-09-28T04:00:00Z","v":4642469,"vw":14.023208},{"c":14.01,"h":14.15,"l":13.84,"n":29371,"o":14.01,"t":"2026-09-29T04:00:00Z","v":3833516,"vw":13.994106},{"c":13.83,"h":14.23,"l":13.805,"n":29387,"o":14.13,"t":"2026-09-30T04:00:00Z","v":5143147,"vw":13.935101},{"c":13.81,"h":13.9292,"l":13.55,"n":32177,"o":13.84,"t":"2026-10-01T04:00:00Z","v":5047018,"vw":13.724736},{"c":13.59,"h":14.115,"l":13.43,"n":34184,"o":14.06,"t":"2026-10-02T04:00:00Z","v":5793655,"vw":13.687291},{"c":13.53,"h":13.725,"l":13.46,"n":28773,"o":13.57,"t":"2026-10-05T04:00:00Z","v":5049983,"vw":13.555251},{"c":13.49,"h":13.67,"l":13.3,"n":33978,"o":13.6,"t":"2026-10-06T04:00:00Z","v":5396574,"vw":13.458731},{"c":13.29,"h":13.4209,"l":13.16,"n":29436,"o":13.3,"t":"2026-10-07T04:00:00Z","v":5556092,"vw":13.263959},{"c":13.47,"h":13.5,"l":13.155,"n":25489,"o":13.19,"t":"2026-10-08T04:00:00Z","v":5650942,"vw":13.3604},{"c":13.59,"h":13.6,"l":13.26,"n":20192,"o":13.51,"t":"2026-10-09T04:00:00Z","v":3160207,"vw":13.479687},{"c":13.75,"h":13.84,"l":13.43,"n":25880,"o":13.57,"t":"2026-10-12T04:00:00Z","v":4056805,"vw":13.710385},{"c":13.59,"h":13.98,"l":13.4115,"n":30643,"o":13.93,"t":"2026-10-13T04:00:00Z","v":5319558,"vw":13.613657},{"c":13.62,"h":13.64,"l":13.35,"n":32303,"o":13.45,"t":"2026-10-14T04:00:00Z","v":5334455,"vw":13.553938},{"c":13.66,"h":13.875,"l":13.49,"n":34003,"o":13.49,"t":"2026-10-15T04:00:00Z","v":5691052,"vw":13.706891},{"c":13.2,"h":13.71,"l":13.2,"n":29480,"o":13.67,"t":"2026-10-16T04:00:00Z","v":4531805,"vw":13.338198},{"c":12.28,"h":13.155,"l":12.275,"n":42041,"o":13.13,"t":"2026-10-19T04:00:00Z","v":8179517,"vw":12.529773},{"c":12.68,"h":12.81,"l":12.29,"n":27006,"o":12.3,"t":"2026-10-20T04:00:00Z","v":4000522,"vw":12.644727},{"c":12.81,"h":12.965,"l":12.68,"n":26557,"o":12.9,"t":"2026-10-21T04:00:00Z","v":4033226,"vw":12.854785},{"c":12.985,"h":13.1,"l":12.5,"n":8688,"o":12.6,"t":"2026-10-22T04:00:00Z","v":1442715,"vw":12.901087}],"volatilityBars":[{"c":14.74,"h":14.74,"l":14.74,"n":2,"o":14.74,"t":"2026-09-21T09:30:00Z","v":468,"vw":14.74},{"c":14.7494,"h":14.7494,"l":14.7494,"n":1,"o":14.7494,"t":"2026-09-21T10:45:00Z","v":100,"vw":14.7494},{"c":14.7479,"h":14.75,"l":14.73,"n":58,"o":14.75,"t":"2026-09-21T11:00:00Z","v":4189,"vw":14.737798},{"c":14.75,"h":14.7878,"l":14.75,"n":10,"o":14.75,"t":"2026-09-21T11:15:00Z","v":1871,"vw":14.754627},{"c":14.78,"h":14.78,"l":14.78,"n":2,"o":14.78,"t":"2026-09-21T11:30:00Z","v":216,"vw":14.78},{"c":14.768,"h":14.77,"l":14.76,"n":5,"o":14.7694,"t":"2026-09-21T11:45:00Z","v":944,"vw":14.763902},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-09-21T12:15:00Z","v":419,"vw":14.76},{"c":14.78,"h":14.78,"l":14.76,"n":10,"o":14.76,"t":"2026-09-21T12:30:00Z","v":1792,"vw":14.770855},{"c":14.7883,"h":14.7994,"l":14.7882,"n":7,"o":14.79,"t":"2026-09-21T12:45:00Z","v":2608,"vw":14.792919},{"c":14.82,"h":14.82,"l":14.78,"n":36,"o":14.78,"t":"2026-09-21T13:00:00Z","v":34005,"vw":14.816036},{"c":14.76,"h":14.76,"l":14.76,"n":13,"o":14.76,"t":"2026-09-21T13:15:00Z","v":931,"vw":14.76},{"c":14.7399,"h":14.76,"l":14.675,"n":1413,"o":14.75,"t":"2026-09-21T13:30:00Z","v":198182,"vw":14.725884},{"c":14.79,"h":14.795,"l":14.72,"n":1044,"o":14.74,"t":"2026-09-21T13:45:00Z","v":116208,"vw":14.755556},{"c":14.85,"h":14.86,"l":14.765,"n":1097,"o":14.7981,"t":"2026-09-21T14:00:00Z","v":226505,"vw":14.822305},{"c":14.805,"h":14.865,"l":14.805,"n":823,"o":14.8499,"t":"2026-09-21T14:15:00Z","v":134423,"vw":14.849015},{"c":14.775,"h":14.81,"l":14.75,"n":713,"o":14.805,"t":"2026-09-21T14:30:00Z","v":64575,"vw":14.780126},{"c":14.77,"h":14.78,"l":14.75,"n":753,"o":14.77,"t":"2026-09-21T14:45:00Z","v":91639,"vw":14.766055},{"c":14.7776,"h":14.7776,"l":14.755,"n":592,"o":14.76,"t":"2026-09-21T15:00:00Z","v":71666,"vw":14.768516},{"c":14.795,"h":14.81,"l":14.78,"n":640,"o":14.78,"t":"2026-09-21T15:15:00Z","v":79683,"vw":14.795919},{"c":14.775,"h":14.8,"l":14.775,"n":622,"o":14.795,"t":"2026-09-21T15:30:00Z","v":72309,"vw":14.7845},{"c":14.785,"h":14.8,"l":14.77,"n":682,"o":14.77,"t":"2026-09-21T15:45:00Z","v":81211,"vw":14.783726},{"c":14.775,"h":14.79,"l":14.76,"n":710,"o":14.78,"t":"2026-09-21T16:00:00Z","v":170887,"vw":14.769074},{"c":14.79,"h":14.79,"l":14.7718,"n":514,"o":14.78,"t":"2026-09-21T16:15:00Z","v":79389,"vw":14.786407},{"c":14.785,"h":14.81,"l":14.7715,"n":606,"o":14.79,"t":"2026-09-21T16:30:00Z","v":122824,"vw":14.789563},{"c":14.7701,"h":14.7899,"l":14.77,"n":330,"o":14.785,"t":"2026-09-21T16:45:00Z","v":18086,"vw":14.778483},{"c":14.79,"h":14.795,"l":14.7703,"n":322,"o":14.775,"t":"2026-09-21T17:00:00Z","v":24329,"vw":14.780378},{"c":14.785,"h":14.815,"l":14.785,"n":511,"o":14.79,"t":"2026-09-21T17:15:00Z","v":58916,"vw":14.796413},{"c":14.765,"h":14.79,"l":14.76,"n":554,"o":14.79,"t":"2026-09-21T17:30:00Z","v":93228,"vw":14.776971},{"c":14.77,"h":14.77,"l":14.75,"n":514,"o":14.763,"t":"2026-09-21T17:45:00Z","v":40417,"vw":14.760682},{"c":14.765,"h":14.785,"l":14.765,"n":464,"o":14.77,"t":"2026-09-21T18:00:00Z","v":35295,"vw":14.775257},{"c":14.765,"h":14.7698,"l":14.75,"n":550,"o":14.7623,"t":"2026-09-21T18:15:00Z","v":76330,"vw":14.760055},{"c":14.707,"h":14.765,"l":14.705,"n":777,"o":14.765,"t":"2026-09-21T18:30:00Z","v":96579,"vw":14.741343},{"c":14.755,"h":14.76,"l":14.71,"n":715,"o":14.71,"t":"2026-09-21T18:45:00Z","v":66609,"vw":14.72804},{"c":14.77,"h":14.775,"l":14.745,"n":639,"o":14.75,"t":"2026-09-21T19:00:00Z","v":76818,"vw":14.762667},{"c":14.7748,"h":14.79,"l":14.765,"n":825,"o":14.765,"t":"2026-09-21T19:15:00Z","v":66171,"vw":14.775496},{"c":14.8,"h":14.805,"l":14.77,"n":1040,"o":14.775,"t":"2026-09-21T19:30:00Z","v":98694,"vw":14.787002},{"c":14.77,"h":14.8,"l":14.745,"n":2448,"o":14.795,"t":"2026-09-21T19:45:00Z","v":376001,"vw":14.763753},{"c":14.74,"h":14.77,"l":14.74,"n":43,"o":14.77,"t":"2026-09-21T20:00:00Z","v":571420,"vw":14.769937},{"c":14.86,"h":14.86,"l":14.86,"n":2,"o":14.86,"t":"2026-09-21T20:15:00Z","v":3001,"vw":14.86},{"c":14.77,"h":14.77,"l":14.77,"n":1,"o":14.77,"t":"2026-09-21T20:30:00Z","v":1880,"vw":14.77},{"c":14.85,"h":14.85,"l":14.8,"n":3,"o":14.8,"t":"2026-09-21T21:30:00Z","v":486,"vw":14.83499},{"c":14.8399,"h":14.8399,"l":14.8399,"n":1,"o":14.8399,"t":"2026-09-21T22:15:00Z","v":250,"vw":14.8399},{"c":14.84,"h":14.84,"l":14.84,"n":1,"o":14.84,"t":"2026-09-21T22:30:00Z","v":400,"vw":14.84},{"c":14.8376,"h":14.8376,"l":14.8376,"n":1,"o":14.8376,"t":"2026-09-21T23:00:00Z","v":100,"vw":14.8376},{"c":14.82,"h":14.82,"l":14.82,"n":1,"o":14.82,"t":"2026-09-21T23:15:00Z","v":100,"vw":14.82},{"c":14.8,"h":14.8,"l":14.8,"n":4,"o":14.8,"t":"2026-09-21T23:45:00Z","v":480,"vw":14.8},{"c":14.77,"h":14.8482,"l":14.77,"n":18,"o":14.8482,"t":"2026-09-22T08:00:00Z","v":1214,"vw":14.782256},{"c":14.8421,"h":14.8421,"l":14.8,"n":6,"o":14.8,"t":"2026-09-22T11:00:00Z","v":2530,"vw":14.812471},{"c":14.7629,"h":14.7629,"l":14.7629,"n":2,"o":14.7629,"t":"2026-09-22T11:45:00Z","v":129,"vw":14.7629},{"c":14.82,"h":14.82,"l":14.75,"n":4,"o":14.75,"t":"2026-09-22T12:00:00Z","v":701,"vw":14.77},{"c":14.82,"h":14.82,"l":14.82,"n":1,"o":14.82,"t":"2026-09-22T12:15:00Z","v":250,"vw":14.82},{"c":14.82,"h":14.82,"l":14.82,"n":2,"o":14.82,"t":"2026-09-22T12:30:00Z","v":561,"vw":14.82},{"c":14.86,"h":14.86,"l":14.86,"n":2,"o":14.86,"t":"2026-09-22T12:45:00Z","v":760,"vw":14.86},{"c":14.8484,"h":14.853,"l":14.83,"n":12,"o":14.83,"t":"2026-09-22T13:00:00Z","v":6128,"vw":14.833557},{"c":14.85,"h":14.85,"l":14.825,"n":10,"o":14.85,"t":"2026-09-22T13:15:00Z","v":771,"vw":14.841264},{"c":14.935,"h":15.015,"l":14.82,"n":1425,"o":14.85,"t":"2026-09-22T13:30:00Z","v":245455,"vw":14.934066},{"c":14.915,"h":14.94,"l":14.905,"n":686,"o":14.94,"t":"2026-09-22T13:45:00Z","v":88534,"vw":14.92731},{"c":15.0024,"h":15.01,"l":14.91,"n":877,"o":14.915,"t":"2026-09-22T14:00:00Z","v":132664,"vw":14.961104},{"c":14.9516,"h":15.01,"l":14.95,"n":738,"o":15.005,"t":"2026-09-22T14:15:00Z","v":68955,"vw":14.979672},{"c":14.955,"h":14.9882,"l":14.925,"n":841,"o":14.95,"t":"2026-09-22T14:30:00Z","v":100977,"vw":14.956406},{"c":14.95,"h":14.955,"l":14.93,"n":715,"o":14.955,"t":"2026-09-22T14:45:00Z","v":58445,"vw":14.947088},{"c":14.92,"h":14.96,"l":14.91,"n":628,"o":14.9418,"t":"2026-09-22T15:00:00Z","v":33655,"vw":14.937884},{"c":14.9065,"h":14.935,"l":14.9001,"n":613,"o":14.915,"t":"2026-09-22T15:15:00Z","v":41060,"vw":14.914589},{"c":14.875,"h":14.91,"l":14.87,"n":663,"o":14.905,"t":"2026-09-22T15:30:00Z","v":56333,"vw":14.884194},{"c":14.885,"h":14.9,"l":14.87,"n":535,"o":14.88,"t":"2026-09-22T15:45:00Z","v":54996,"vw":14.885518},{"c":14.905,"h":14.91,"l":14.88,"n":550,"o":14.8831,"t":"2026-09-22T16:00:00Z","v":50627,"vw":14.894947},{"c":14.8881,"h":14.925,"l":14.88,"n":608,"o":14.905,"t":"2026-09-22T16:15:00Z","v":54507,"vw":14.903291},{"c":14.885,"h":14.89,"l":14.865,"n":580,"o":14.8801,"t":"2026-09-22T16:30:00Z","v":63688,"vw":14.881525},{"c":14.945,"h":14.95,"l":14.8835,"n":599,"o":14.885,"t":"2026-09-22T16:45:00Z","v":46320,"vw":14.912087},{"c":14.9201,"h":14.9499,"l":14.92,"n":475,"o":14.945,"t":"2026-09-22T17:00:00Z","v":27335,"vw":14.932867},{"c":14.875,"h":14.9286,"l":14.87,"n":667,"o":14.925,"t":"2026-09-22T17:15:00Z","v":148109,"vw":14.887676},{"c":14.8882,"h":14.89,"l":14.87,"n":450,"o":14.8723,"t":"2026-09-22T17:30:00Z","v":21250,"vw":14.880552},{"c":14.935,"h":14.945,"l":14.87,"n":870,"o":14.8801,"t":"2026-09-22T17:45:00Z","v":90179,"vw":14.907002},{"c":14.9984,"h":14.9984,"l":14.935,"n":694,"o":14.94,"t":"2026-09-22T18:00:00Z","v":63176,"vw":14.967127},{"c":14.97,"h":14.995,"l":14.96,"n":651,"o":14.995,"t":"2026-09-22T18:15:00Z","v":55314,"vw":14.973265},{"c":14.97,"h":14.98,"l":14.97,"n":580,"o":14.97,"t":"2026-09-22T18:30:00Z","v":26644,"vw":14.97346},{"c":14.945,"h":14.965,"l":14.93,"n":822,"o":14.96,"t":"2026-09-22T18:45:00Z","v":96717,"vw":14.949569},{"c":14.985,"h":14.985,"l":14.95,"n":676,"o":14.95,"t":"2026-09-22T19:00:00Z","v":43205,"vw":14.970112},{"c":14.96,"h":14.985,"l":14.925,"n":852,"o":14.98,"t":"2026-09-22T19:15:00Z","v":116685,"vw":14.940945},{"c":15.01,"h":15.015,"l":14.9501,"n":1119,"o":14.955,"t":"2026-09-22T19:30:00Z","v":161155,"vw":14.991901},{"c":14.98,"h":15.05,"l":14.97,"n":3242,"o":15.01,"t":"2026-09-22T19:45:00Z","v":504019,"vw":14.999322},{"c":15.0649,"h":15.0649,"l":14.98,"n":52,"o":14.98,"t":"2026-09-22T20:00:00Z","v":703924,"vw":14.990157},{"c":14.944,"h":15.01,"l":14.9323,"n":18,"o":15.01,"t":"2026-09-22T20:15:00Z","v":2265,"vw":14.988229},{"c":15,"h":15,"l":14.99,"n":2,"o":14.99,"t":"2026-09-22T20:30:00Z","v":359,"vw":14.992786},{"c":15,"h":15,"l":14.95,"n":7,"o":14.95,"t":"2026-09-22T20:45:00Z","v":3042,"vw":14.991034},{"c":14.9736,"h":14.9736,"l":14.9736,"n":2,"o":14.9736,"t":"2026-09-22T21:00:00Z","v":1156,"vw":14.9736},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-09-22T21:15:00Z","v":100,"vw":15},{"c":15.04,"h":15.04,"l":15.04,"n":1,"o":15.04,"t":"2026-09-22T21:45:00Z","v":195,"vw":15.04},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-09-22T22:00:00Z","v":200,"vw":15},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-09-22T22:15:00Z","v":100,"vw":15.03},{"c":15.0077,"h":15.0077,"l":15,"n":2,"o":15,"t":"2026-09-22T22:30:00Z","v":1625,"vw":15.003909},{"c":15.0468,"h":15.0481,"l":15.0468,"n":3,"o":15.0481,"t":"2026-09-22T22:45:00Z","v":470,"vw":15.047823},{"c":15.04,"h":15.04,"l":15.04,"n":1,"o":15.04,"t":"2026-09-22T23:15:00Z","v":100,"vw":15.04},{"c":15.06,"h":15.06,"l":15.0077,"n":6,"o":15.0077,"t":"2026-09-22T23:45:00Z","v":620,"vw":15.046074},{"c":15.03,"h":15.03,"l":15.03,"n":3,"o":15.03,"t":"2026-09-23T11:00:00Z","v":259,"vw":15.03},{"c":15.0001,"h":15.0001,"l":15,"n":6,"o":15,"t":"2026-09-23T11:15:00Z","v":496,"vw":15.00005},{"c":14.99,"h":14.99,"l":14.99,"n":3,"o":14.99,"t":"2026-09-23T11:30:00Z","v":1002,"vw":14.99},{"c":15.05,"h":15.05,"l":15,"n":7,"o":15,"t":"2026-09-23T12:15:00Z","v":251,"vw":15.025},{"c":15.0334,"h":15.04,"l":15,"n":7,"o":15.04,"t":"2026-09-23T12:45:00Z","v":805,"vw":15.02785},{"c":14.95,"h":15.022,"l":14.95,"n":37,"o":15.005,"t":"2026-09-23T13:00:00Z","v":1294,"vw":14.967399},{"c":14.95,"h":14.95,"l":14.93,"n":25,"o":14.95,"t":"2026-09-23T13:15:00Z","v":3555,"vw":14.947354},{"c":14.875,"h":14.98,"l":14.87,"n":1312,"o":14.95,"t":"2026-09-23T13:30:00Z","v":238085,"vw":14.923245},{"c":14.795,"h":14.87,"l":14.785,"n":1013,"o":14.87,"t":"2026-09-23T13:45:00Z","v":128795,"vw":14.818334},{"c":14.83,"h":14.83,"l":14.785,"n":761,"o":14.795,"t":"2026-09-23T14:00:00Z","v":76858,"vw":14.808381},{"c":14.755,"h":14.85,"l":14.75,"n":1058,"o":14.83,"t":"2026-09-23T14:15:00Z","v":165096,"vw":14.795215},{"c":14.7716,"h":14.8,"l":14.75,"n":749,"o":14.76,"t":"2026-09-23T14:30:00Z","v":131820,"vw":14.766931},{"c":14.755,"h":14.785,"l":14.75,"n":765,"o":14.775,"t":"2026-09-23T14:45:00Z","v":113781,"vw":14.762223},{"c":14.735,"h":14.765,"l":14.735,"n":726,"o":14.755,"t":"2026-09-23T15:00:00Z","v":82211,"vw":14.750986},{"c":14.73,"h":14.765,"l":14.72,"n":755,"o":14.74,"t":"2026-09-23T15:15:00Z","v":62085,"vw":14.743657},{"c":14.77,"h":14.77,"l":14.72,"n":742,"o":14.725,"t":"2026-09-23T15:30:00Z","v":80303,"vw":14.751006},{"c":14.735,"h":14.775,"l":14.735,"n":708,"o":14.76,"t":"2026-09-23T15:45:00Z","v":67064,"vw":14.754211},{"c":14.7355,"h":14.74,"l":14.72,"n":600,"o":14.73,"t":"2026-09-23T16:00:00Z","v":53045,"vw":14.72804},{"c":14.725,"h":14.745,"l":14.7,"n":1065,"o":14.74,"t":"2026-09-23T16:15:00Z","v":251967,"vw":14.71691},{"c":14.735,"h":14.75,"l":14.715,"n":549,"o":14.72,"t":"2026-09-23T16:30:00Z","v":51411,"vw":14.729082},{"c":14.71,"h":14.735,"l":14.68,"n":1077,"o":14.73,"t":"2026-09-23T16:45:00Z","v":128446,"vw":14.695872},{"c":14.6799,"h":14.71,"l":14.66,"n":1002,"o":14.71,"t":"2026-09-23T17:00:00Z","v":122372,"vw":14.680644},{"c":14.675,"h":14.69,"l":14.67,"n":585,"o":14.68,"t":"2026-09-23T17:15:00Z","v":74257,"vw":14.676715},{"c":14.72,"h":14.73,"l":14.675,"n":816,"o":14.68,"t":"2026-09-23T17:30:00Z","v":124228,"vw":14.700569},{"c":14.7099,"h":14.715,"l":14.685,"n":576,"o":14.7113,"t":"2026-09-23T17:45:00Z","v":67743,"vw":14.700322},{"c":14.715,"h":14.73,"l":14.7,"n":593,"o":14.71,"t":"2026-09-23T18:00:00Z","v":53952,"vw":14.714718},{"c":14.705,"h":14.72,"l":14.685,"n":627,"o":14.715,"t":"2026-09-23T18:15:00Z","v":53748,"vw":14.70464},{"c":14.685,"h":14.706,"l":14.675,"n":630,"o":14.706,"t":"2026-09-23T18:30:00Z","v":47970,"vw":14.687281},{"c":14.69,"h":14.69,"l":14.66,"n":743,"o":14.69,"t":"2026-09-23T18:45:00Z","v":68917,"vw":14.671533},{"c":14.695,"h":14.71,"l":14.67,"n":855,"o":14.6893,"t":"2026-09-23T19:00:00Z","v":94845,"vw":14.685332},{"c":14.67,"h":14.69,"l":14.65,"n":911,"o":14.69,"t":"2026-09-23T19:15:00Z","v":122215,"vw":14.667222},{"c":14.64,"h":14.675,"l":14.625,"n":1122,"o":14.67,"t":"2026-09-23T19:30:00Z","v":124122,"vw":14.646224},{"c":14.605,"h":14.66,"l":14.57,"n":2617,"o":14.635,"t":"2026-09-23T19:45:00Z","v":479708,"vw":14.616557},{"c":14.67,"h":14.6922,"l":14.6,"n":71,"o":14.6,"t":"2026-09-23T20:00:00Z","v":300219,"vw":14.601398},{"c":14.662,"h":14.67,"l":14.662,"n":3,"o":14.67,"t":"2026-09-23T20:15:00Z","v":400,"vw":14.665025},{"c":14.6,"h":14.6747,"l":14.6,"n":51,"o":14.6747,"t":"2026-09-23T20:45:00Z","v":3428,"vw":14.6355},{"c":14.65,"h":14.65,"l":14.65,"n":3,"o":14.65,"t":"2026-09-23T21:00:00Z","v":151,"vw":14.65},{"c":14.63,"h":14.63,"l":14.63,"n":1,"o":14.63,"t":"2026-09-23T22:30:00Z","v":300,"vw":14.63},{"c":14.649,"h":14.649,"l":14.649,"n":3,"o":14.649,"t":"2026-09-23T23:00:00Z","v":344,"vw":14.649},{"c":14.65,"h":14.65,"l":14.65,"n":2,"o":14.65,"t":"2026-09-23T23:15:00Z","v":194,"vw":14.65},{"c":14.67,"h":14.67,"l":14.67,"n":1,"o":14.67,"t":"2026-09-23T23:45:00Z","v":145,"vw":14.67},{"c":14.61,"h":14.69,"l":14.61,"n":23,"o":14.69,"t":"2026-09-24T08:00:00Z","v":793,"vw":14.664843},{"c":14.56,"h":14.56,"l":14.56,"n":10,"o":14.56,"t":"2026-09-24T08:15:00Z","v":937,"vw":14.56},{"c":14.62,"h":14.62,"l":14.51,"n":2,"o":14.51,"t":"2026-09-24T09:45:00Z","v":450,"vw":14.534444},{"c":14.6,"h":14.62,"l":14.59,"n":22,"o":14.6,"t":"2026-09-24T11:00:00Z","v":2806,"vw":14.598874},{"c":14.6,"h":14.6,"l":14.6,"n":11,"o":14.6,"t":"2026-09-24T11:15:00Z","v":1833,"vw":14.6},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-09-24T11:30:00Z","v":100,"vw":14.6},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-09-24T11:45:00Z","v":200,"vw":14.62},{"c":14.6079,"h":14.62,"l":14.6,"n":12,"o":14.62,"t":"2026-09-24T12:30:00Z","v":1257,"vw":14.602325},{"c":14.6054,"h":14.6093,"l":14.5846,"n":16,"o":14.6079,"t":"2026-09-24T12:45:00Z","v":7132,"vw":14.605117},{"c":14.59,"h":14.6068,"l":14.59,"n":20,"o":14.604,"t":"2026-09-24T13:00:00Z","v":1752,"vw":14.597656},{"c":14.57,"h":14.6,"l":14.57,"n":31,"o":14.6,"t":"2026-09-24T13:15:00Z","v":5037,"vw":14.587295},{"c":14.45,"h":14.63,"l":14.45,"n":1761,"o":14.59,"t":"2026-09-24T13:30:00Z","v":244376,"vw":14.536517},{"c":14.435,"h":14.505,"l":14.43,"n":941,"o":14.4519,"t":"2026-09-24T13:45:00Z","v":139823,"vw":14.463295},{"c":14.335,"h":14.435,"l":14.33,"n":1581,"o":14.43,"t":"2026-09-24T14:00:00Z","v":200006,"vw":14.38778},{"c":14.345,"h":14.36,"l":14.325,"n":1033,"o":14.34,"t":"2026-09-24T14:15:00Z","v":186731,"vw":14.340214},{"c":14.33,"h":14.365,"l":14.305,"n":890,"o":14.345,"t":"2026-09-24T14:30:00Z","v":148598,"vw":14.336917},{"c":14.28,"h":14.33,"l":14.275,"n":1138,"o":14.325,"t":"2026-09-24T14:45:00Z","v":164192,"vw":14.299544},{"c":14.265,"h":14.29,"l":14.26,"n":944,"o":14.285,"t":"2026-09-24T15:00:00Z","v":86311,"vw":14.274031},{"c":14.2425,"h":14.285,"l":14.24,"n":794,"o":14.2601,"t":"2026-09-24T15:15:00Z","v":68836,"vw":14.263522},{"c":14.205,"h":14.245,"l":14.2,"n":1187,"o":14.24,"t":"2026-09-24T15:30:00Z","v":131315,"vw":14.220224},{"c":14.17,"h":14.23,"l":14.17,"n":1088,"o":14.2,"t":"2026-09-24T15:45:00Z","v":211002,"vw":14.198029},{"c":14.24,"h":14.24,"l":14.15,"n":1472,"o":14.17,"t":"2026-09-24T16:00:00Z","v":248553,"vw":14.186211},{"c":14.315,"h":14.37,"l":14.235,"n":1541,"o":14.235,"t":"2026-09-24T16:15:00Z","v":188052,"vw":14.309598},{"c":14.32,"h":14.3388,"l":14.29,"n":807,"o":14.3126,"t":"2026-09-24T16:30:00Z","v":65609,"vw":14.315981},{"c":14.285,"h":14.315,"l":14.25,"n":1183,"o":14.315,"t":"2026-09-24T16:45:00Z","v":154857,"vw":14.284802},{"c":14.3,"h":14.3,"l":14.265,"n":706,"o":14.285,"t":"2026-09-24T17:00:00Z","v":56332,"vw":14.281817},{"c":14.26,"h":14.2959,"l":14.25,"n":1039,"o":14.2959,"t":"2026-09-24T17:15:00Z","v":124836,"vw":14.26879},{"c":14.22,"h":14.26,"l":14.2047,"n":1021,"o":14.255,"t":"2026-09-24T17:30:00Z","v":95164,"vw":14.224102},{"c":14.245,"h":14.25,"l":14.215,"n":717,"o":14.22,"t":"2026-09-24T17:45:00Z","v":59312,"vw":14.231388},{"c":14.24,"h":14.245,"l":14.175,"n":1224,"o":14.24,"t":"2026-09-24T18:00:00Z","v":127218,"vw":14.210155},{"c":14.235,"h":14.26,"l":14.21,"n":889,"o":14.235,"t":"2026-09-24T18:15:00Z","v":67578,"vw":14.232319},{"c":14.225,"h":14.24,"l":14.205,"n":804,"o":14.235,"t":"2026-09-24T18:30:00Z","v":71807,"vw":14.218272},{"c":14.2152,"h":14.2277,"l":14.1901,"n":706,"o":14.225,"t":"2026-09-24T18:45:00Z","v":44322,"vw":14.208747},{"c":14.14,"h":14.22,"l":14.135,"n":1227,"o":14.215,"t":"2026-09-24T19:00:00Z","v":166010,"vw":14.168533},{"c":14.155,"h":14.17,"l":14.12,"n":1175,"o":14.14,"t":"2026-09-24T19:15:00Z","v":126339,"vw":14.144071},{"c":14.13,"h":14.16,"l":14.11,"n":1493,"o":14.155,"t":"2026-09-24T19:30:00Z","v":190161,"vw":14.13126},{"c":14.11,"h":14.135,"l":14.05,"n":3845,"o":14.1325,"t":"2026-09-24T19:45:00Z","v":558260,"vw":14.078836},{"c":14.15,"h":14.15,"l":14.11,"n":57,"o":14.11,"t":"2026-09-24T20:00:00Z","v":414510,"vw":14.110159},{"c":14.2061,"h":14.2611,"l":14.15,"n":30,"o":14.15,"t":"2026-09-24T20:15:00Z","v":3026,"vw":14.197664},{"c":14.16,"h":14.215,"l":14.16,"n":11,"o":14.215,"t":"2026-09-24T20:30:00Z","v":1922,"vw":14.180624},{"c":14.26,"h":14.26,"l":14.2,"n":13,"o":14.2,"t":"2026-09-24T20:45:00Z","v":1164,"vw":14.224995},{"c":14.21,"h":14.21,"l":14.16,"n":7,"o":14.16,"t":"2026-09-24T21:15:00Z","v":1289,"vw":14.1725},{"c":14.22,"h":14.22,"l":14.22,"n":2,"o":14.22,"t":"2026-09-24T21:30:00Z","v":140,"vw":14.22},{"c":14.2155,"h":14.2155,"l":14.2135,"n":6,"o":14.2135,"t":"2026-09-24T21:45:00Z","v":400,"vw":14.2145},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-09-24T22:00:00Z","v":100,"vw":14.16},{"c":14.2109,"h":14.2109,"l":14.2109,"n":1,"o":14.2109,"t":"2026-09-24T23:00:00Z","v":250,"vw":14.2109},{"c":14.16,"h":14.172,"l":14.16,"n":3,"o":14.172,"t":"2026-09-24T23:15:00Z","v":437,"vw":14.166},{"c":14.16,"h":14.16,"l":14.16,"n":5,"o":14.16,"t":"2026-09-24T23:45:00Z","v":305,"vw":14.16},{"c":14.18,"h":14.18,"l":14.18,"n":1,"o":14.18,"t":"2026-09-25T08:15:00Z","v":309,"vw":14.18},{"c":14.2,"h":14.2,"l":14.15,"n":20,"o":14.15,"t":"2026-09-25T11:00:00Z","v":5482,"vw":14.183423},{"c":14.2276,"h":14.2276,"l":14.2276,"n":2,"o":14.2276,"t":"2026-09-25T11:15:00Z","v":600,"vw":14.2276},{"c":14.19,"h":14.22,"l":14.19,"n":3,"o":14.2,"t":"2026-09-25T11:30:00Z","v":1259,"vw":14.200874},{"c":14.2,"h":14.2,"l":14.19,"n":6,"o":14.19,"t":"2026-09-25T11:45:00Z","v":787,"vw":14.196617},{"c":14.23,"h":14.23,"l":14.19,"n":12,"o":14.22,"t":"2026-09-25T12:00:00Z","v":1527,"vw":14.205818},{"c":14.23,"h":14.23,"l":14.23,"n":2,"o":14.23,"t":"2026-09-25T12:15:00Z","v":395,"vw":14.23},{"c":14.2,"h":14.2,"l":14.2,"n":2,"o":14.2,"t":"2026-09-25T12:30:00Z","v":207,"vw":14.2},{"c":14.18,"h":14.2,"l":14.18,"n":8,"o":14.2,"t":"2026-09-25T13:00:00Z","v":1399,"vw":14.19061},{"c":14.1983,"h":14.1983,"l":14.18,"n":13,"o":14.19,"t":"2026-09-25T13:15:00Z","v":1253,"vw":14.187376},{"c":14.055,"h":14.2022,"l":14.055,"n":1248,"o":14.16,"t":"2026-09-25T13:30:00Z","v":193159,"vw":14.13313},{"c":14.055,"h":14.09,"l":14.05,"n":1215,"o":14.055,"t":"2026-09-25T13:45:00Z","v":179527,"vw":14.068108},{"c":13.97,"h":14.065,"l":13.96,"n":2058,"o":14.06,"t":"2026-09-25T14:00:00Z","v":391475,"vw":13.999592},{"c":13.905,"h":13.99,"l":13.9,"n":1764,"o":13.965,"t":"2026-09-25T14:15:00Z","v":409089,"vw":13.941236},{"c":13.91,"h":13.93,"l":13.89,"n":1212,"o":13.905,"t":"2026-09-25T14:30:00Z","v":176106,"vw":13.902362},{"c":13.885,"h":13.94,"l":13.86,"n":1128,"o":13.915,"t":"2026-09-25T14:45:00Z","v":193302,"vw":13.900835},{"c":13.88,"h":13.91,"l":13.86,"n":1002,"o":13.88,"t":"2026-09-25T15:00:00Z","v":211334,"vw":13.883689},{"c":13.83,"h":13.88,"l":13.83,"n":1158,"o":13.875,"t":"2026-09-25T15:15:00Z","v":168635,"vw":13.859555},{"c":13.85,"h":13.905,"l":13.835,"n":1230,"o":13.835,"t":"2026-09-25T15:30:00Z","v":224131,"vw":13.870242},{"c":13.965,"h":13.965,"l":13.85,"n":937,"o":13.85,"t":"2026-09-25T15:45:00Z","v":131130,"vw":13.899286},{"c":14.06,"h":14.095,"l":13.96,"n":1606,"o":13.965,"t":"2026-09-25T16:00:00Z","v":325253,"vw":14.040597},{"c":14.055,"h":14.065,"l":14.0001,"n":881,"o":14.06,"t":"2026-09-25T16:15:00Z","v":128682,"vw":14.029245},{"c":14.095,"h":14.11,"l":14.045,"n":899,"o":14.06,"t":"2026-09-25T16:30:00Z","v":171610,"vw":14.082244},{"c":14.095,"h":14.11,"l":14.085,"n":727,"o":14.095,"t":"2026-09-25T16:45:00Z","v":118905,"vw":14.09875},{"c":14.085,"h":14.12,"l":14.085,"n":596,"o":14.0924,"t":"2026-09-25T17:00:00Z","v":69181,"vw":14.103392},{"c":14.065,"h":14.085,"l":14.06,"n":657,"o":14.085,"t":"2026-09-25T17:15:00Z","v":69067,"vw":14.071708},{"c":14.085,"h":14.09,"l":14.055,"n":644,"o":14.065,"t":"2026-09-25T17:30:00Z","v":54067,"vw":14.065779},{"c":14.085,"h":14.09,"l":14.07,"n":591,"o":14.0828,"t":"2026-09-25T17:45:00Z","v":40451,"vw":14.081211},{"c":14.07,"h":14.09,"l":14.06,"n":575,"o":14.08,"t":"2026-09-25T18:00:00Z","v":47917,"vw":14.068923},{"c":14.07,"h":14.08,"l":14.05,"n":862,"o":14.065,"t":"2026-09-25T18:15:00Z","v":123349,"vw":14.068315},{"c":14.085,"h":14.09,"l":14.065,"n":707,"o":14.07,"t":"2026-09-25T18:30:00Z","v":69468,"vw":14.077064},{"c":14.085,"h":14.1,"l":14.07,"n":758,"o":14.085,"t":"2026-09-25T18:45:00Z","v":121858,"vw":14.083956},{"c":14.0999,"h":14.1,"l":14.07,"n":881,"o":14.085,"t":"2026-09-25T19:00:00Z","v":112078,"vw":14.081574},{"c":14.065,"h":14.105,"l":14.06,"n":872,"o":14.095,"t":"2026-09-25T19:15:00Z","v":122755,"vw":14.079258},{"c":14.075,"h":14.085,"l":14.06,"n":1145,"o":14.065,"t":"2026-09-25T19:30:00Z","v":128886,"vw":14.073587},{"c":14.095,"h":14.12,"l":14.07,"n":2918,"o":14.075,"t":"2026-09-25T19:45:00Z","v":545748,"vw":14.094673},{"c":14.11,"h":14.11,"l":14.1,"n":31,"o":14.1,"t":"2026-09-25T20:00:00Z","v":344374,"vw":14.100008},{"c":14.11,"h":14.11,"l":14.1,"n":2,"o":14.1,"t":"2026-09-25T20:15:00Z","v":245,"vw":14.105918},{"c":14.11,"h":14.11,"l":14.1,"n":3,"o":14.1,"t":"2026-09-25T20:30:00Z","v":1800,"vw":14.104444},{"c":14.1076,"h":14.11,"l":14.1,"n":9,"o":14.1,"t":"2026-09-25T21:00:00Z","v":7237,"vw":14.101386},{"c":14.11,"h":14.11,"l":14.0521,"n":4,"o":14.0521,"t":"2026-09-25T21:15:00Z","v":1550,"vw":14.073868},{"c":14.057,"h":14.11,"l":14.057,"n":4,"o":14.11,"t":"2026-09-25T21:30:00Z","v":857,"vw":14.079006},{"c":14.11,"h":14.11,"l":14.11,"n":2,"o":14.11,"t":"2026-09-25T21:45:00Z","v":121,"vw":14.11},{"c":14.11,"h":14.11,"l":14.0593,"n":6,"o":14.0593,"t":"2026-09-25T22:00:00Z","v":630,"vw":14.097194},{"c":14.108,"h":14.108,"l":14.108,"n":1,"o":14.108,"t":"2026-09-25T22:45:00Z","v":472,"vw":14.108},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-09-25T23:00:00Z","v":200,"vw":14.11},{"c":14.11,"h":14.11,"l":14.1099,"n":5,"o":14.1099,"t":"2026-09-25T23:30:00Z","v":746,"vw":14.109931},{"c":14.1015,"h":14.1015,"l":14.1015,"n":1,"o":14.1015,"t":"2026-09-25T23:45:00Z","v":3534,"vw":14.1015},{"c":14.0715,"h":14.115,"l":14.0715,"n":27,"o":14.09,"t":"2026-09-28T11:00:00Z","v":1620,"vw":14.084286},{"c":14.07,"h":14.07,"l":14.07,"n":2,"o":14.07,"t":"2026-09-28T11:15:00Z","v":155,"vw":14.07},{"c":14.05,"h":14.06,"l":14.05,"n":19,"o":14.06,"t":"2026-09-28T11:45:00Z","v":2584,"vw":14.053054},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-09-28T12:00:00Z","v":199,"vw":14.05},{"c":14.05,"h":14.05,"l":14.0133,"n":4,"o":14.0133,"t":"2026-09-28T12:15:00Z","v":4317,"vw":14.047661},{"c":14.02,"h":14.04,"l":14.0053,"n":4,"o":14.04,"t":"2026-09-28T12:30:00Z","v":2286,"vw":14.01342},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-09-28T12:45:00Z","v":1070,"vw":14.04},{"c":14,"h":14.03,"l":14,"n":70,"o":14.03,"t":"2026-09-28T13:00:00Z","v":6021,"vw":14.012471},{"c":13.92,"h":14.01,"l":13.92,"n":174,"o":14.01,"t":"2026-09-28T13:15:00Z","v":19214,"vw":13.939874},{"c":14.08,"h":14.08,"l":13.76,"n":2803,"o":13.91,"t":"2026-09-28T13:30:00Z","v":534183,"vw":13.883627},{"c":14.08,"h":14.14,"l":14.08,"n":1366,"o":14.085,"t":"2026-09-28T13:45:00Z","v":169163,"vw":14.1132},{"c":14.06,"h":14.085,"l":14.01,"n":1148,"o":14.075,"t":"2026-09-28T14:00:00Z","v":104574,"vw":14.051333},{"c":14.0801,"h":14.0897,"l":14.02,"n":989,"o":14.065,"t":"2026-09-28T14:15:00Z","v":100582,"vw":14.048884},{"c":14.1023,"h":14.12,"l":14.07,"n":1486,"o":14.09,"t":"2026-09-28T14:30:00Z","v":183243,"vw":14.090915},{"c":14.035,"h":14.1,"l":14.025,"n":1226,"o":14.1,"t":"2026-09-28T14:45:00Z","v":167902,"vw":14.066316},{"c":13.995,"h":14.04,"l":13.99,"n":1041,"o":14.035,"t":"2026-09-28T15:00:00Z","v":158411,"vw":14.017125},{"c":13.9478,"h":13.995,"l":13.94,"n":1279,"o":13.995,"t":"2026-09-28T15:15:00Z","v":204277,"vw":13.962487},{"c":13.955,"h":13.975,"l":13.9424,"n":987,"o":13.945,"t":"2026-09-28T15:30:00Z","v":106646,"vw":13.955861},{"c":13.975,"h":14.02,"l":13.955,"n":1103,"o":13.96,"t":"2026-09-28T15:45:00Z","v":141828,"vw":13.991381},{"c":14.005,"h":14.015,"l":13.97,"n":816,"o":13.975,"t":"2026-09-28T16:00:00Z","v":70510,"vw":13.99101},{"c":14.115,"h":14.145,"l":13.97,"n":1793,"o":14,"t":"2026-09-28T16:15:00Z","v":266579,"vw":14.062974},{"c":14.075,"h":14.125,"l":14.03,"n":1104,"o":14.115,"t":"2026-09-28T16:30:00Z","v":112592,"vw":14.07249},{"c":14.085,"h":14.105,"l":14.065,"n":1004,"o":14.08,"t":"2026-09-28T16:45:00Z","v":132099,"vw":14.085833},{"c":14.18,"h":14.2,"l":14.0701,"n":1675,"o":14.085,"t":"2026-09-28T17:00:00Z","v":252660,"vw":14.142041},{"c":14.145,"h":14.22,"l":14.13,"n":1007,"o":14.17,"t":"2026-09-28T17:15:00Z","v":116252,"vw":14.17279},{"c":14.135,"h":14.15,"l":14.11,"n":873,"o":14.145,"t":"2026-09-28T17:30:00Z","v":74538,"vw":14.128649},{"c":14.1525,"h":14.17,"l":14.13,"n":771,"o":14.135,"t":"2026-09-28T17:45:00Z","v":72531,"vw":14.149771},{"c":14.115,"h":14.155,"l":14.105,"n":1240,"o":14.15,"t":"2026-09-28T18:00:00Z","v":105483,"vw":14.136138},{"c":14.085,"h":14.125,"l":14.075,"n":880,"o":14.12,"t":"2026-09-28T18:15:00Z","v":60913,"vw":14.097451},{"c":14.065,"h":14.09,"l":14.06,"n":832,"o":14.09,"t":"2026-09-28T18:30:00Z","v":60240,"vw":14.073567},{"c":14.1,"h":14.1,"l":14.05,"n":1203,"o":14.065,"t":"2026-09-28T18:45:00Z","v":92278,"vw":14.064764},{"c":14.045,"h":14.095,"l":14.04,"n":951,"o":14.095,"t":"2026-09-28T19:00:00Z","v":88762,"vw":14.063135},{"c":14.025,"h":14.055,"l":14.01,"n":887,"o":14.04,"t":"2026-09-28T19:15:00Z","v":67364,"vw":14.030872},{"c":13.99,"h":14.025,"l":13.975,"n":1690,"o":14.025,"t":"2026-09-28T19:30:00Z","v":193066,"vw":13.997316},{"c":13.97,"h":14,"l":13.9448,"n":3764,"o":13.995,"t":"2026-09-28T19:45:00Z","v":547084,"vw":13.970504},{"c":14.05,"h":14.05,"l":13.9624,"n":40,"o":13.98,"t":"2026-09-28T20:00:00Z","v":398447,"vw":13.980018},{"c":13.962,"h":13.962,"l":13.962,"n":1,"o":13.962,"t":"2026-09-28T20:15:00Z","v":622,"vw":13.962},{"c":13.98,"h":13.98,"l":13.98,"n":2,"o":13.98,"t":"2026-09-28T20:30:00Z","v":3547,"vw":13.98},{"c":14.03,"h":14.03,"l":14.03,"n":2,"o":14.03,"t":"2026-09-28T20:45:00Z","v":131,"vw":14.03},{"c":14.0342,"h":14.0342,"l":14.0342,"n":1,"o":14.0342,"t":"2026-09-28T21:00:00Z","v":100,"vw":14.0342},{"c":13.98,"h":13.99,"l":13.98,"n":8,"o":13.99,"t":"2026-09-28T21:15:00Z","v":2001,"vw":13.981011},{"c":14.02,"h":14.02,"l":14.02,"n":2,"o":14.02,"t":"2026-09-28T21:45:00Z","v":201,"vw":14.02},{"c":14,"h":14.0389,"l":14,"n":3,"o":14.03,"t":"2026-09-28T22:00:00Z","v":9078,"vw":14.037749},{"c":14.024,"h":14.024,"l":14.024,"n":1,"o":14.024,"t":"2026-09-28T22:15:00Z","v":170,"vw":14.024},{"c":14,"h":14,"l":14,"n":3,"o":14,"t":"2026-09-28T22:30:00Z","v":276,"vw":14},{"c":14.0323,"h":14.0323,"l":14.0323,"n":1,"o":14.0323,"t":"2026-09-28T23:15:00Z","v":200,"vw":14.0323},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-09-28T23:30:00Z","v":585,"vw":14.04},{"c":13.98,"h":13.98,"l":13.98,"n":9,"o":13.98,"t":"2026-09-29T08:00:00Z","v":256,"vw":13.98},{"c":13.95,"h":13.97,"l":13.95,"n":18,"o":13.95,"t":"2026-09-29T09:00:00Z","v":1290,"vw":13.953839},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-09-29T11:00:00Z","v":100,"vw":14.05},{"c":14.08,"h":14.08,"l":14.05,"n":8,"o":14.05,"t":"2026-09-29T11:45:00Z","v":1642,"vw":14.063889},{"c":14.04,"h":14.07,"l":14.04,"n":5,"o":14.07,"t":"2026-09-29T12:00:00Z","v":936,"vw":14.053784},{"c":14.06,"h":14.06,"l":14.06,"n":1,"o":14.06,"t":"2026-09-29T12:30:00Z","v":100,"vw":14.06},{"c":14.0366,"h":14.06,"l":14.0366,"n":4,"o":14.06,"t":"2026-09-29T12:45:00Z","v":401,"vw":14.0458},{"c":14.04,"h":14.04,"l":14.0232,"n":10,"o":14.0232,"t":"2026-09-29T13:00:00Z","v":701,"vw":14.033455},{"c":14.04,"h":14.05,"l":14.02,"n":77,"o":14.04,"t":"2026-09-29T13:15:00Z","v":12262,"vw":14.038391},{"c":13.975,"h":14.04,"l":13.865,"n":1847,"o":14.01,"t":"2026-09-29T13:30:00Z","v":295762,"vw":13.951925},{"c":13.99,"h":14.045,"l":13.975,"n":1368,"o":13.975,"t":"2026-09-29T13:45:00Z","v":182774,"vw":14.00995},{"c":14.1,"h":14.1172,"l":13.99,"n":1634,"o":13.99,"t":"2026-09-29T14:00:00Z","v":337309,"vw":14.066407},{"c":14.0932,"h":14.15,"l":14.088,"n":1178,"o":14.1,"t":"2026-09-29T14:15:00Z","v":155063,"vw":14.124654},{"c":14.12,"h":14.13,"l":14.075,"n":1157,"o":14.095,"t":"2026-09-29T14:30:00Z","v":145132,"vw":14.108703},{"c":14.095,"h":14.12,"l":14.075,"n":851,"o":14.115,"t":"2026-09-29T14:45:00Z","v":82529,"vw":14.099582},{"c":14.065,"h":14.1,"l":14.05,"n":900,"o":14.095,"t":"2026-09-29T15:00:00Z","v":92315,"vw":14.07286},{"c":13.965,"h":14.0799,"l":13.96,"n":1250,"o":14.065,"t":"2026-09-29T15:15:00Z","v":179245,"vw":14.043329},{"c":13.965,"h":14.01,"l":13.96,"n":975,"o":13.965,"t":"2026-09-29T15:30:00Z","v":102488,"vw":13.988416},{"c":13.955,"h":13.985,"l":13.935,"n":1443,"o":13.97,"t":"2026-09-29T15:45:00Z","v":154899,"vw":13.960667},{"c":13.955,"h":13.99,"l":13.94,"n":772,"o":13.96,"t":"2026-09-29T16:00:00Z","v":50066,"vw":13.96226},{"c":13.955,"h":13.97,"l":13.94,"n":629,"o":13.955,"t":"2026-09-29T16:15:00Z","v":48007,"vw":13.955349},{"c":13.95,"h":13.97,"l":13.9401,"n":896,"o":13.955,"t":"2026-09-29T16:30:00Z","v":59758,"vw":13.956202},{"c":13.94,"h":13.96,"l":13.925,"n":823,"o":13.94,"t":"2026-09-29T16:45:00Z","v":61780,"vw":13.939866},{"c":13.94,"h":13.945,"l":13.92,"n":542,"o":13.94,"t":"2026-09-29T17:00:00Z","v":29082,"vw":13.932776},{"c":13.915,"h":13.94,"l":13.915,"n":709,"o":13.94,"t":"2026-09-29T17:15:00Z","v":54178,"vw":13.927982},{"c":13.89,"h":13.92,"l":13.89,"n":767,"o":13.915,"t":"2026-09-29T17:30:00Z","v":77583,"vw":13.908595},{"c":13.85,"h":13.905,"l":13.84,"n":982,"o":13.895,"t":"2026-09-29T17:45:00Z","v":153607,"vw":13.864222},{"c":13.89,"h":13.93,"l":13.855,"n":1004,"o":13.855,"t":"2026-09-29T18:00:00Z","v":133944,"vw":13.900522},{"c":13.9008,"h":13.93,"l":13.885,"n":850,"o":13.89,"t":"2026-09-29T18:15:00Z","v":79756,"vw":13.908956},{"c":13.9,"h":13.92,"l":13.8724,"n":1067,"o":13.9,"t":"2026-09-29T18:30:00Z","v":113809,"vw":13.899641},{"c":13.925,"h":13.925,"l":13.865,"n":829,"o":13.905,"t":"2026-09-29T18:45:00Z","v":65322,"vw":13.890676},{"c":13.95,"h":13.98,"l":13.925,"n":1002,"o":13.925,"t":"2026-09-29T19:00:00Z","v":115677,"vw":13.952173},{"c":14.01,"h":14.025,"l":13.955,"n":973,"o":13.955,"t":"2026-09-29T19:15:00Z","v":138218,"vw":13.989731},{"c":14.005,"h":14.01,"l":13.98,"n":1087,"o":14.005,"t":"2026-09-29T19:30:00Z","v":136969,"vw":13.991635},{"c":14.01,"h":14.04,"l":13.975,"n":3383,"o":14.005,"t":"2026-09-29T19:45:00Z","v":461611,"vw":14.002935},{"c":14.01,"h":14.01,"l":14.0024,"n":37,"o":14.01,"t":"2026-09-29T20:00:00Z","v":297638,"vw":14.009986},{"c":14.04,"h":14.04,"l":13.9583,"n":8,"o":14.04,"t":"2026-09-29T20:15:00Z","v":1643,"vw":13.979088},{"c":14.01,"h":14.0343,"l":14.01,"n":2,"o":14.0343,"t":"2026-09-29T20:30:00Z","v":3481,"vw":14.010698},{"c":14.03,"h":14.03,"l":14.03,"n":3,"o":14.03,"t":"2026-09-29T20:45:00Z","v":173,"vw":14.03},{"c":14.0387,"h":14.04,"l":14.0387,"n":4,"o":14.04,"t":"2026-09-29T21:00:00Z","v":252,"vw":14.039224},{"c":14.02,"h":14.0373,"l":14.02,"n":2,"o":14.0373,"t":"2026-09-29T21:45:00Z","v":200,"vw":14.02865},{"c":14.0326,"h":14.0326,"l":14.0326,"n":1,"o":14.0326,"t":"2026-09-29T23:00:00Z","v":250,"vw":14.0326},{"c":14.008,"h":14.01,"l":14,"n":18,"o":14.01,"t":"2026-09-29T23:45:00Z","v":2024,"vw":14.005685},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-09-30T10:15:00Z","v":697,"vw":14},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-09-30T10:45:00Z","v":200,"vw":14.05},{"c":14.03,"h":14.0798,"l":14.02,"n":6,"o":14.0798,"t":"2026-09-30T11:00:00Z","v":641,"vw":14.035438},{"c":14.02,"h":14.02,"l":14.02,"n":3,"o":14.02,"t":"2026-09-30T11:15:00Z","v":200,"vw":14.02},{"c":14.04,"h":14.04,"l":14.04,"n":3,"o":14.04,"t":"2026-09-30T12:15:00Z","v":4104,"vw":14.04},{"c":14.07,"h":14.07,"l":14.07,"n":6,"o":14.07,"t":"2026-09-30T12:30:00Z","v":268,"vw":14.07},{"c":14.11,"h":14.11,"l":14.1,"n":11,"o":14.1,"t":"2026-09-30T12:45:00Z","v":1351,"vw":14.102398},{"c":14.13,"h":14.13,"l":14.06,"n":49,"o":14.1,"t":"2026-09-30T13:00:00Z","v":16339,"vw":14.084275},{"c":14.045,"h":14.23,"l":14.01,"n":2013,"o":14.13,"t":"2026-09-30T13:30:00Z","v":292839,"vw":14.101655},{"c":14.005,"h":14.07,"l":14.005,"n":854,"o":14.05,"t":"2026-09-30T13:45:00Z","v":114937,"vw":14.039014},{"c":14.115,"h":14.13,"l":13.99,"n":1633,"o":14.005,"t":"2026-09-30T14:00:00Z","v":271004,"vw":14.073855},{"c":14.075,"h":14.165,"l":14.07,"n":1094,"o":14.12,"t":"2026-09-30T14:15:00Z","v":136452,"vw":14.124121},{"c":14.0121,"h":14.07,"l":14.0121,"n":919,"o":14.07,"t":"2026-09-30T14:30:00Z","v":107752,"vw":14.043399},{"c":13.935,"h":14.015,"l":13.935,"n":1239,"o":14.01,"t":"2026-09-30T14:45:00Z","v":205047,"vw":13.967702},{"c":13.96,"h":13.98,"l":13.93,"n":1218,"o":13.935,"t":"2026-09-30T15:00:00Z","v":152035,"vw":13.951712},{"c":13.91,"h":13.975,"l":13.89,"n":923,"o":13.955,"t":"2026-09-30T15:15:00Z","v":82556,"vw":13.915938},{"c":13.92,"h":13.96,"l":13.905,"n":1034,"o":13.92,"t":"2026-09-30T15:30:00Z","v":190193,"vw":13.934447},{"c":13.915,"h":13.9379,"l":13.91,"n":730,"o":13.925,"t":"2026-09-30T15:45:00Z","v":74091,"vw":13.921098},{"c":13.95,"h":13.95,"l":13.905,"n":750,"o":13.9138,"t":"2026-09-30T16:00:00Z","v":61241,"vw":13.931133},{"c":13.934,"h":13.955,"l":13.92,"n":582,"o":13.955,"t":"2026-09-30T16:15:00Z","v":53335,"vw":13.939161},{"c":13.925,"h":13.945,"l":13.915,"n":661,"o":13.935,"t":"2026-09-30T16:30:00Z","v":47083,"vw":13.93426},{"c":13.935,"h":13.9499,"l":13.915,"n":791,"o":13.92,"t":"2026-09-30T16:45:00Z","v":68668,"vw":13.930195},{"c":13.925,"h":13.96,"l":13.92,"n":682,"o":13.935,"t":"2026-09-30T17:00:00Z","v":56662,"vw":13.935494},{"c":13.91,"h":13.925,"l":13.89,"n":886,"o":13.92,"t":"2026-09-30T17:15:00Z","v":151945,"vw":13.903173},{"c":13.91,"h":13.92,"l":13.89,"n":597,"o":13.91,"t":"2026-09-30T17:30:00Z","v":49694,"vw":13.907067},{"c":13.9124,"h":13.92,"l":13.9,"n":818,"o":13.905,"t":"2026-09-30T17:45:00Z","v":88760,"vw":13.90835},{"c":13.945,"h":13.95,"l":13.915,"n":798,"o":13.915,"t":"2026-09-30T18:00:00Z","v":75668,"vw":13.927166},{"c":13.945,"h":13.955,"l":13.925,"n":691,"o":13.945,"t":"2026-09-30T18:15:00Z","v":61398,"vw":13.938176},{"c":13.94,"h":13.95,"l":13.9,"n":821,"o":13.945,"t":"2026-09-30T18:30:00Z","v":63334,"vw":13.920522},{"c":14.005,"h":14.01,"l":13.94,"n":711,"o":13.94,"t":"2026-09-30T18:45:00Z","v":62079,"vw":13.97282},{"c":14.0099,"h":14.03,"l":13.9937,"n":965,"o":14.01,"t":"2026-09-30T19:00:00Z","v":138234,"vw":14.012037},{"c":13.975,"h":14.02,"l":13.975,"n":906,"o":14.01,"t":"2026-09-30T19:15:00Z","v":137692,"vw":14.005435},{"c":13.935,"h":13.99,"l":13.92,"n":1565,"o":13.975,"t":"2026-09-30T19:30:00Z","v":248099,"vw":13.95735},{"c":13.84,"h":13.935,"l":13.805,"n":4998,"o":13.935,"t":"2026-09-30T19:45:00Z","v":851703,"vw":13.845189},{"c":13.89,"h":13.95,"l":13.83,"n":44,"o":13.83,"t":"2026-09-30T20:00:00Z","v":1234847,"vw":13.830401},{"c":13.8513,"h":13.88,"l":13.8513,"n":5,"o":13.86,"t":"2026-09-30T20:15:00Z","v":1838,"vw":13.85981},{"c":13.8832,"h":13.8832,"l":13.83,"n":5,"o":13.83,"t":"2026-09-30T20:30:00Z","v":9841,"vw":13.831155},{"c":13.9,"h":13.92,"l":13.87,"n":38,"o":13.88,"t":"2026-09-30T20:45:00Z","v":17220,"vw":13.894985},{"c":13.89,"h":13.89,"l":13.857,"n":4,"o":13.857,"t":"2026-09-30T21:00:00Z","v":276,"vw":13.874862},{"c":13.88,"h":13.89,"l":13.88,"n":7,"o":13.89,"t":"2026-09-30T21:15:00Z","v":1056,"vw":13.884505},{"c":13.934,"h":13.9394,"l":13.934,"n":2,"o":13.9394,"t":"2026-09-30T21:30:00Z","v":200,"vw":13.9367},{"c":13.94,"h":13.94,"l":13.9,"n":5,"o":13.9,"t":"2026-09-30T21:45:00Z","v":273,"vw":13.92},{"c":13.89,"h":13.8985,"l":13.89,"n":14,"o":13.8985,"t":"2026-09-30T22:15:00Z","v":1130,"vw":13.89562},{"c":13.9,"h":13.9,"l":13.89,"n":6,"o":13.9,"t":"2026-09-30T22:30:00Z","v":827,"vw":13.894483},{"c":13.89,"h":13.9,"l":13.89,"n":6,"o":13.89,"t":"2026-09-30T23:00:00Z","v":4915,"vw":13.89033},{"c":13.89,"h":13.89,"l":13.8899,"n":4,"o":13.8899,"t":"2026-09-30T23:15:00Z","v":502,"vw":13.88995},{"c":13.88,"h":13.88,"l":13.88,"n":1,"o":13.88,"t":"2026-09-30T23:45:00Z","v":414,"vw":13.88},{"c":13.92,"h":14.15,"l":13.85,"n":28,"o":13.85,"t":"2026-10-01T08:00:00Z","v":1810,"vw":13.951368},{"c":13.81,"h":13.81,"l":13.81,"n":8,"o":13.81,"t":"2026-10-01T08:15:00Z","v":181,"vw":13.81},{"c":13.85,"h":13.85,"l":13.84,"n":10,"o":13.84,"t":"2026-10-01T08:30:00Z","v":1000,"vw":13.846273},{"c":13.82,"h":13.86,"l":13.82,"n":6,"o":13.86,"t":"2026-10-01T09:00:00Z","v":505,"vw":13.83},{"c":13.86,"h":13.86,"l":13.86,"n":2,"o":13.86,"t":"2026-10-01T10:00:00Z","v":250,"vw":13.86},{"c":13.8795,"h":13.8795,"l":13.8773,"n":13,"o":13.8794,"t":"2026-10-01T11:00:00Z","v":681,"vw":13.87902},{"c":13.87,"h":13.87,"l":13.87,"n":3,"o":13.87,"t":"2026-10-01T11:30:00Z","v":300,"vw":13.87},{"c":13.89,"h":13.89,"l":13.88,"n":3,"o":13.88,"t":"2026-10-01T11:45:00Z","v":310,"vw":13.883226},{"c":13.87,"h":13.87,"l":13.87,"n":5,"o":13.87,"t":"2026-10-01T12:00:00Z","v":851,"vw":13.87},{"c":13.91,"h":13.91,"l":13.91,"n":4,"o":13.91,"t":"2026-10-01T12:15:00Z","v":237,"vw":13.91},{"c":13.9,"h":13.9,"l":13.87,"n":2,"o":13.87,"t":"2026-10-01T12:30:00Z","v":423,"vw":13.884681},{"c":13.85,"h":13.88,"l":13.85,"n":11,"o":13.88,"t":"2026-10-01T12:45:00Z","v":1351,"vw":13.864365},{"c":13.91,"h":13.91,"l":13.83,"n":45,"o":13.84,"t":"2026-10-01T13:15:00Z","v":3117,"vw":13.861189},{"c":13.585,"h":13.9292,"l":13.55,"n":3053,"o":13.84,"t":"2026-10-01T13:30:00Z","v":618467,"vw":13.726355},{"c":13.6,"h":13.6699,"l":13.58,"n":1513,"o":13.59,"t":"2026-10-01T13:45:00Z","v":279326,"vw":13.621079},{"c":13.64,"h":13.65,"l":13.57,"n":1863,"o":13.6,"t":"2026-10-01T14:00:00Z","v":330266,"vw":13.607542},{"c":13.585,"h":13.67,"l":13.58,"n":1037,"o":13.645,"t":"2026-10-01T14:15:00Z","v":137006,"vw":13.6327},{"c":13.66,"h":13.7,"l":13.57,"n":1121,"o":13.58,"t":"2026-10-01T14:30:00Z","v":219788,"vw":13.632365},{"c":13.645,"h":13.67,"l":13.6139,"n":1041,"o":13.66,"t":"2026-10-01T14:45:00Z","v":124144,"vw":13.640683},{"c":13.605,"h":13.645,"l":13.575,"n":1308,"o":13.645,"t":"2026-10-01T15:00:00Z","v":175071,"vw":13.59444},{"c":13.635,"h":13.66,"l":13.59,"n":1064,"o":13.605,"t":"2026-10-01T15:15:00Z","v":158424,"vw":13.618183},{"c":13.665,"h":13.71,"l":13.6,"n":1064,"o":13.635,"t":"2026-10-01T15:30:00Z","v":167693,"vw":13.662249},{"c":13.695,"h":13.71,"l":13.66,"n":809,"o":13.6699,"t":"2026-10-01T15:45:00Z","v":105803,"vw":13.68831},{"c":13.708,"h":13.73,"l":13.682,"n":782,"o":13.69,"t":"2026-10-01T16:00:00Z","v":87754,"vw":13.702672},{"c":13.755,"h":13.76,"l":13.705,"n":722,"o":13.71,"t":"2026-10-01T16:15:00Z","v":92134,"vw":13.739338},{"c":13.81,"h":13.815,"l":13.76,"n":743,"o":13.76,"t":"2026-10-01T16:30:00Z","v":65137,"vw":13.792775},{"c":13.765,"h":13.8183,"l":13.735,"n":813,"o":13.81,"t":"2026-10-01T16:45:00Z","v":71609,"vw":13.774933},{"c":13.79,"h":13.81,"l":13.765,"n":730,"o":13.765,"t":"2026-10-01T17:00:00Z","v":81526,"vw":13.789352},{"c":13.865,"h":13.865,"l":13.788,"n":632,"o":13.79,"t":"2026-10-01T17:15:00Z","v":54946,"vw":13.832771},{"c":13.865,"h":13.9,"l":13.85,"n":927,"o":13.865,"t":"2026-10-01T17:30:00Z","v":137663,"vw":13.877947},{"c":13.78,"h":13.865,"l":13.765,"n":753,"o":13.86,"t":"2026-10-01T17:45:00Z","v":115329,"vw":13.802889},{"c":13.82,"h":13.82,"l":13.77,"n":904,"o":13.775,"t":"2026-10-01T18:00:00Z","v":115353,"vw":13.79498},{"c":13.8,"h":13.84,"l":13.785,"n":866,"o":13.82,"t":"2026-10-01T18:15:00Z","v":90429,"vw":13.805095},{"c":13.735,"h":13.805,"l":13.73,"n":929,"o":13.7954,"t":"2026-10-01T18:30:00Z","v":105524,"vw":13.7686},{"c":13.765,"h":13.775,"l":13.725,"n":863,"o":13.7399,"t":"2026-10-01T18:45:00Z","v":77201,"vw":13.749577},{"c":13.77,"h":13.79,"l":13.73,"n":1582,"o":13.77,"t":"2026-10-01T19:00:00Z","v":224293,"vw":13.758637},{"c":13.79,"h":13.79,"l":13.758,"n":1612,"o":13.77,"t":"2026-10-01T19:15:00Z","v":221997,"vw":13.773812},{"c":13.77,"h":13.81,"l":13.76,"n":1867,"o":13.79,"t":"2026-10-01T19:30:00Z","v":284439,"vw":13.785816},{"c":13.81,"h":13.84,"l":13.765,"n":3115,"o":13.77,"t":"2026-10-01T19:45:00Z","v":490272,"vw":13.79689},{"c":13.81,"h":13.81,"l":13.81,"n":38,"o":13.81,"t":"2026-10-01T20:00:00Z","v":377079,"vw":13.81},{"c":13.8073,"h":13.8079,"l":13.8071,"n":13,"o":13.8079,"t":"2026-10-01T20:15:00Z","v":882,"vw":13.807613},{"c":13.76,"h":13.85,"l":13.76,"n":12,"o":13.85,"t":"2026-10-01T20:30:00Z","v":13768,"vw":13.807137},{"c":13.8832,"h":13.8832,"l":13.8832,"n":1,"o":13.8832,"t":"2026-10-01T21:30:00Z","v":100,"vw":13.8832},{"c":13.7955,"h":13.7955,"l":13.7955,"n":1,"o":13.7955,"t":"2026-10-01T22:15:00Z","v":5159,"vw":13.7955},{"c":13.8605,"h":13.8605,"l":13.8605,"n":2,"o":13.8605,"t":"2026-10-01T22:45:00Z","v":201,"vw":13.8605},{"c":13.7869,"h":13.88,"l":13.7869,"n":2,"o":13.88,"t":"2026-10-01T23:30:00Z","v":615,"vw":13.829287},{"c":13.81,"h":13.88,"l":13.8031,"n":11,"o":13.88,"t":"2026-10-01T23:45:00Z","v":1518,"vw":13.81493},{"c":13.91,"h":13.91,"l":13.85,"n":24,"o":13.85,"t":"2026-10-02T08:00:00Z","v":5239,"vw":13.891254},{"c":13.93,"h":13.93,"l":13.93,"n":1,"o":13.93,"t":"2026-10-02T09:45:00Z","v":287,"vw":13.93},{"c":13.85,"h":13.85,"l":13.85,"n":14,"o":13.85,"t":"2026-10-02T10:45:00Z","v":1000,"vw":13.85},{"c":13.8982,"h":13.8982,"l":13.86,"n":20,"o":13.88,"t":"2026-10-02T11:00:00Z","v":23309,"vw":13.8796},{"c":13.88,"h":13.8969,"l":13.88,"n":4,"o":13.8845,"t":"2026-10-02T11:15:00Z","v":670,"vw":13.887715},{"c":13.9,"h":13.9,"l":13.88,"n":7,"o":13.88,"t":"2026-10-02T11:30:00Z","v":818,"vw":13.892315},{"c":13.83,"h":13.8845,"l":13.83,"n":22,"o":13.8845,"t":"2026-10-02T11:45:00Z","v":2672,"vw":13.849224},{"c":13.8944,"h":13.8944,"l":13.8944,"n":1,"o":13.8944,"t":"2026-10-02T12:00:00Z","v":1500,"vw":13.8944},{"c":13.8726,"h":13.8726,"l":13.85,"n":3,"o":13.85,"t":"2026-10-02T12:15:00Z","v":311,"vw":13.865067},{"c":13.8,"h":13.99,"l":13.8,"n":19,"o":13.88,"t":"2026-10-02T12:30:00Z","v":8552,"vw":13.835475},{"c":13.9852,"h":13.99,"l":13.9789,"n":4,"o":13.9789,"t":"2026-10-02T12:45:00Z","v":1400,"vw":13.984389},{"c":13.96,"h":13.99,"l":13.95,"n":6,"o":13.99,"t":"2026-10-02T13:00:00Z","v":580,"vw":13.97212},{"c":14.05,"h":14.05,"l":13.91,"n":65,"o":13.97,"t":"2026-10-02T13:15:00Z","v":55854,"vw":13.973068},{"c":13.915,"h":14.115,"l":13.902,"n":1971,"o":14.06,"t":"2026-10-02T13:30:00Z","v":367660,"vw":14.002611},{"c":13.795,"h":13.935,"l":13.79,"n":1626,"o":13.92,"t":"2026-10-02T13:45:00Z","v":346689,"vw":13.860784},{"c":13.92,"h":13.93,"l":13.79,"n":1317,"o":13.79,"t":"2026-10-02T14:00:00Z","v":203027,"vw":13.85164},{"c":13.94,"h":13.95,"l":13.8999,"n":844,"o":13.9101,"t":"2026-10-02T14:15:00Z","v":98657,"vw":13.91795},{"c":13.9957,"h":14.0099,"l":13.9203,"n":1347,"o":13.93,"t":"2026-10-02T14:30:00Z","v":150645,"vw":13.962949},{"c":13.8555,"h":13.995,"l":13.845,"n":1090,"o":13.995,"t":"2026-10-02T14:45:00Z","v":183737,"vw":13.919523},{"c":13.73,"h":13.86,"l":13.71,"n":1105,"o":13.86,"t":"2026-10-02T15:00:00Z","v":152018,"vw":13.776078},{"c":13.585,"h":13.74,"l":13.555,"n":1720,"o":13.73,"t":"2026-10-02T15:15:00Z","v":437377,"vw":13.612577},{"c":13.445,"h":13.585,"l":13.43,"n":2494,"o":13.585,"t":"2026-10-02T15:30:00Z","v":452032,"vw":13.496175},{"c":13.525,"h":13.555,"l":13.4424,"n":1332,"o":13.445,"t":"2026-10-02T15:45:00Z","v":155727,"vw":13.504193},{"c":13.565,"h":13.565,"l":13.495,"n":1144,"o":13.53,"t":"2026-10-02T16:00:00Z","v":173850,"vw":13.530653},{"c":13.585,"h":13.6,"l":13.55,"n":1052,"o":13.56,"t":"2026-10-02T16:15:00Z","v":102166,"vw":13.578783},{"c":13.625,"h":13.625,"l":13.565,"n":846,"o":13.585,"t":"2026-10-02T16:30:00Z","v":62304,"vw":13.59704},{"c":13.65,"h":13.65,"l":13.6,"n":918,"o":13.62,"t":"2026-10-02T16:45:00Z","v":77545,"vw":13.615579},{"c":13.625,"h":13.67,"l":13.615,"n":880,"o":13.65,"t":"2026-10-02T17:00:00Z","v":88731,"vw":13.643799},{"c":13.6,"h":13.635,"l":13.595,"n":848,"o":13.63,"t":"2026-10-02T17:15:00Z","v":148566,"vw":13.607428},{"c":13.63,"h":13.63,"l":13.59,"n":928,"o":13.605,"t":"2026-10-02T17:30:00Z","v":113316,"vw":13.601882},{"c":13.6724,"h":13.68,"l":13.63,"n":877,"o":13.63,"t":"2026-10-02T17:45:00Z","v":77563,"vw":13.665906},{"c":13.71,"h":13.71,"l":13.67,"n":889,"o":13.675,"t":"2026-10-02T18:00:00Z","v":107671,"vw":13.691832},{"c":13.685,"h":13.72,"l":13.665,"n":855,"o":13.7195,"t":"2026-10-02T18:15:00Z","v":83052,"vw":13.690695},{"c":13.72,"h":13.72,"l":13.68,"n":990,"o":13.69,"t":"2026-10-02T18:30:00Z","v":116362,"vw":13.697369},{"c":13.705,"h":13.72,"l":13.6837,"n":846,"o":13.72,"t":"2026-10-02T18:45:00Z","v":84749,"vw":13.703161},{"c":13.7,"h":13.735,"l":13.675,"n":1257,"o":13.71,"t":"2026-10-02T19:00:00Z","v":161458,"vw":13.703478},{"c":13.68,"h":13.71,"l":13.68,"n":1242,"o":13.7,"t":"2026-10-02T19:15:00Z","v":158823,"vw":13.694269},{"c":13.625,"h":13.68,"l":13.61,"n":1716,"o":13.68,"t":"2026-10-02T19:30:00Z","v":217490,"vw":13.636588},{"c":13.59,"h":13.64,"l":13.545,"n":3535,"o":13.625,"t":"2026-10-02T19:45:00Z","v":651259,"vw":13.578398},{"c":13.59,"h":13.59,"l":13.59,"n":50,"o":13.59,"t":"2026-10-02T20:00:00Z","v":461327,"vw":13.59},{"c":13.6841,"h":13.6883,"l":13.65,"n":5,"o":13.6883,"t":"2026-10-02T20:15:00Z","v":1417,"vw":13.673026},{"c":13.59,"h":13.63,"l":13.59,"n":5,"o":13.63,"t":"2026-10-02T20:30:00Z","v":15639,"vw":13.591642},{"c":13.7,"h":13.7,"l":13.63,"n":5,"o":13.63,"t":"2026-10-02T20:45:00Z","v":496,"vw":13.661818},{"c":13.65,"h":13.65,"l":13.65,"n":2,"o":13.65,"t":"2026-10-02T21:00:00Z","v":585,"vw":13.65},{"c":13.65,"h":13.65,"l":13.65,"n":1,"o":13.65,"t":"2026-10-02T21:15:00Z","v":400,"vw":13.65},{"c":13.62,"h":13.6643,"l":13.62,"n":18,"o":13.6643,"t":"2026-10-02T21:45:00Z","v":6201,"vw":13.626414},{"c":13.6423,"h":13.65,"l":13.6338,"n":8,"o":13.65,"t":"2026-10-02T22:15:00Z","v":1745,"vw":13.64083},{"c":13.6,"h":13.6,"l":13.6,"n":2,"o":13.6,"t":"2026-10-02T22:30:00Z","v":334,"vw":13.6},{"c":13.6372,"h":13.6372,"l":13.6372,"n":1,"o":13.6372,"t":"2026-10-02T22:45:00Z","v":140,"vw":13.6372},{"c":13.6191,"h":13.6191,"l":13.6191,"n":1,"o":13.6191,"t":"2026-10-02T23:15:00Z","v":194,"vw":13.6191},{"c":13.6,"h":13.65,"l":13.6,"n":21,"o":13.61,"t":"2026-10-05T08:00:00Z","v":3677,"vw":13.623446},{"c":13.64,"h":13.64,"l":13.64,"n":4,"o":13.64,"t":"2026-10-05T08:30:00Z","v":500,"vw":13.64},{"c":13.5746,"h":13.5746,"l":13.5746,"n":1,"o":13.5746,"t":"2026-10-05T08:45:00Z","v":501,"vw":13.5746},{"c":13.63,"h":13.63,"l":13.63,"n":3,"o":13.63,"t":"2026-10-05T09:15:00Z","v":325,"vw":13.63},{"c":13.65,"h":13.67,"l":13.63,"n":24,"o":13.6605,"t":"2026-10-05T11:00:00Z","v":4338,"vw":13.651532},{"c":13.8002,"h":13.8002,"l":13.64,"n":11,"o":13.64,"t":"2026-10-05T11:15:00Z","v":2241,"vw":13.647618},{"c":13.82,"h":13.82,"l":13.82,"n":1,"o":13.82,"t":"2026-10-05T11:30:00Z","v":100,"vw":13.82},{"c":13.64,"h":13.64,"l":13.64,"n":1,"o":13.64,"t":"2026-10-05T11:45:00Z","v":100,"vw":13.64},{"c":13.63,"h":13.64,"l":13.63,"n":13,"o":13.64,"t":"2026-10-05T12:15:00Z","v":3343,"vw":13.637192},{"c":13.63,"h":13.63,"l":13.63,"n":8,"o":13.63,"t":"2026-10-05T12:30:00Z","v":18074,"vw":13.63},{"c":13.615,"h":13.66,"l":13.6,"n":39,"o":13.62,"t":"2026-10-05T12:45:00Z","v":37715,"vw":13.65272},{"c":13.56,"h":13.6475,"l":13.56,"n":29,"o":13.6475,"t":"2026-10-05T13:00:00Z","v":6203,"vw":13.562125},{"c":13.55,"h":13.57,"l":13.55,"n":12,"o":13.57,"t":"2026-10-05T13:15:00Z","v":1648,"vw":13.560712},{"c":13.552,"h":13.5865,"l":13.46,"n":1804,"o":13.57,"t":"2026-10-05T13:30:00Z","v":308416,"vw":13.529854},{"c":13.61,"h":13.675,"l":13.555,"n":1168,"o":13.56,"t":"2026-10-05T13:45:00Z","v":216171,"vw":13.615869},{"c":13.695,"h":13.725,"l":13.6,"n":1855,"o":13.6,"t":"2026-10-05T14:00:00Z","v":338426,"vw":13.672116},{"c":13.615,"h":13.7,"l":13.605,"n":831,"o":13.69,"t":"2026-10-05T14:15:00Z","v":110409,"vw":13.655816},{"c":13.595,"h":13.65,"l":13.585,"n":1117,"o":13.62,"t":"2026-10-05T14:30:00Z","v":177832,"vw":13.607631},{"c":13.5977,"h":13.6,"l":13.52,"n":1089,"o":13.591,"t":"2026-10-05T14:45:00Z","v":204485,"vw":13.570354},{"c":13.56,"h":13.605,"l":13.55,"n":893,"o":13.6,"t":"2026-10-05T15:00:00Z","v":121012,"vw":13.572825},{"c":13.595,"h":13.625,"l":13.55,"n":930,"o":13.57,"t":"2026-10-05T15:15:00Z","v":138479,"vw":13.588086},{"c":13.59,"h":13.62,"l":13.5723,"n":847,"o":13.6,"t":"2026-10-05T15:30:00Z","v":141799,"vw":13.594117},{"c":13.575,"h":13.5974,"l":13.575,"n":601,"o":13.59,"t":"2026-10-05T15:45:00Z","v":55970,"vw":13.584415},{"c":13.5669,"h":13.577,"l":13.55,"n":680,"o":13.577,"t":"2026-10-05T16:00:00Z","v":64658,"vw":13.563648},{"c":13.5801,"h":13.6,"l":13.565,"n":624,"o":13.57,"t":"2026-10-05T16:15:00Z","v":63608,"vw":13.578317},{"c":13.595,"h":13.605,"l":13.582,"n":622,"o":13.5876,"t":"2026-10-05T16:30:00Z","v":65772,"vw":13.590024},{"c":13.621,"h":13.635,"l":13.585,"n":775,"o":13.595,"t":"2026-10-05T16:45:00Z","v":81091,"vw":13.615849},{"c":13.575,"h":13.615,"l":13.5608,"n":764,"o":13.615,"t":"2026-10-05T17:00:00Z","v":77654,"vw":13.586466},{"c":13.555,"h":13.595,"l":13.55,"n":788,"o":13.575,"t":"2026-10-05T17:15:00Z","v":69260,"vw":13.5736},{"c":13.555,"h":13.56,"l":13.54,"n":724,"o":13.555,"t":"2026-10-05T17:30:00Z","v":131078,"vw":13.548963},{"c":13.545,"h":13.565,"l":13.5401,"n":734,"o":13.56,"t":"2026-10-05T17:45:00Z","v":78187,"vw":13.553983},{"c":13.515,"h":13.555,"l":13.515,"n":910,"o":13.545,"t":"2026-10-05T18:00:00Z","v":93857,"vw":13.537118},{"c":13.5033,"h":13.53,"l":13.49,"n":1001,"o":13.515,"t":"2026-10-05T18:15:00Z","v":127300,"vw":13.510409},{"c":13.505,"h":13.515,"l":13.495,"n":797,"o":13.51,"t":"2026-10-05T18:30:00Z","v":133941,"vw":13.504437},{"c":13.61,"h":13.61,"l":13.5,"n":1108,"o":13.505,"t":"2026-10-05T18:45:00Z","v":184261,"vw":13.550696},{"c":13.57,"h":13.61,"l":13.54,"n":1089,"o":13.61,"t":"2026-10-05T19:00:00Z","v":150541,"vw":13.572058},{"c":13.5,"h":13.5799,"l":13.47,"n":1179,"o":13.57,"t":"2026-10-05T19:15:00Z","v":228115,"vw":13.521255},{"c":13.49,"h":13.51,"l":13.46,"n":1624,"o":13.505,"t":"2026-10-05T19:30:00Z","v":299222,"vw":13.491813},{"c":13.53,"h":13.535,"l":13.46,"n":3658,"o":13.48,"t":"2026-10-05T19:45:00Z","v":692912,"vw":13.495191},{"c":13.51,"h":13.5407,"l":13.51,"n":60,"o":13.53,"t":"2026-10-05T20:00:00Z","v":599110,"vw":13.529998},{"c":13.55,"h":13.55,"l":13.53,"n":29,"o":13.54,"t":"2026-10-05T20:15:00Z","v":1863,"vw":13.536063},{"c":13.53,"h":13.53,"l":13.53,"n":1,"o":13.53,"t":"2026-10-05T20:30:00Z","v":4800,"vw":13.53},{"c":13.55,"h":13.55,"l":13.54,"n":5,"o":13.54,"t":"2026-10-05T20:45:00Z","v":4061,"vw":13.542538},{"c":13.55,"h":13.55,"l":13.55,"n":2,"o":13.55,"t":"2026-10-05T21:15:00Z","v":300,"vw":13.55},{"c":13.55,"h":13.55,"l":13.545,"n":11,"o":13.545,"t":"2026-10-05T21:30:00Z","v":500,"vw":13.548466},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-05T22:00:00Z","v":100,"vw":13.55},{"c":13.54,"h":13.5687,"l":13.54,"n":6,"o":13.5687,"t":"2026-10-05T22:45:00Z","v":400,"vw":13.547435},{"c":13.5677,"h":13.5677,"l":13.5677,"n":1,"o":13.5677,"t":"2026-10-05T23:00:00Z","v":100,"vw":13.5677},{"c":13.56,"h":13.56,"l":13.56,"n":1,"o":13.56,"t":"2026-10-05T23:30:00Z","v":140,"vw":13.56},{"c":13.6,"h":13.6,"l":13.6,"n":7,"o":13.6,"t":"2026-10-06T08:00:00Z","v":1088,"vw":13.6},{"c":13.57,"h":13.57,"l":13.57,"n":1,"o":13.57,"t":"2026-10-06T08:15:00Z","v":197,"vw":13.57},{"c":13.588,"h":13.588,"l":13.588,"n":1,"o":13.588,"t":"2026-10-06T08:30:00Z","v":145,"vw":13.588},{"c":13.59,"h":13.59,"l":13.59,"n":1,"o":13.59,"t":"2026-10-06T10:00:00Z","v":500,"vw":13.59},{"c":13.62,"h":13.62,"l":13.586,"n":14,"o":13.586,"t":"2026-10-06T11:15:00Z","v":4438,"vw":13.612536},{"c":13.63,"h":13.6303,"l":13.63,"n":3,"o":13.6303,"t":"2026-10-06T11:45:00Z","v":201,"vw":13.63015},{"c":13.6341,"h":13.64,"l":13.61,"n":18,"o":13.61,"t":"2026-10-06T12:00:00Z","v":3061,"vw":13.627777},{"c":13.61,"h":13.63,"l":13.6,"n":17,"o":13.63,"t":"2026-10-06T12:15:00Z","v":17516,"vw":13.60626},{"c":13.6,"h":13.61,"l":13.59,"n":23,"o":13.61,"t":"2026-10-06T12:45:00Z","v":3153,"vw":13.597413},{"c":13.59,"h":13.59,"l":13.59,"n":14,"o":13.59,"t":"2026-10-06T13:15:00Z","v":526,"vw":13.59},{"c":13.52,"h":13.67,"l":13.51,"n":2928,"o":13.6,"t":"2026-10-06T13:30:00Z","v":454242,"vw":13.585642},{"c":13.445,"h":13.545,"l":13.44,"n":1950,"o":13.525,"t":"2026-10-06T13:45:00Z","v":313283,"vw":13.491774},{"c":13.475,"h":13.54,"l":13.44,"n":2384,"o":13.445,"t":"2026-10-06T14:00:00Z","v":335076,"vw":13.502739},{"c":13.45,"h":13.48,"l":13.425,"n":1492,"o":13.48,"t":"2026-10-06T14:15:00Z","v":210644,"vw":13.449001},{"c":13.47,"h":13.485,"l":13.435,"n":1268,"o":13.455,"t":"2026-10-06T14:30:00Z","v":163420,"vw":13.462811},{"c":13.565,"h":13.575,"l":13.46,"n":1430,"o":13.47,"t":"2026-10-06T14:45:00Z","v":272376,"vw":13.519767},{"c":13.55,"h":13.585,"l":13.5201,"n":1103,"o":13.565,"t":"2026-10-06T15:00:00Z","v":159793,"vw":13.552219},{"c":13.545,"h":13.565,"l":13.5232,"n":959,"o":13.545,"t":"2026-10-06T15:15:00Z","v":92266,"vw":13.54419},{"c":13.53,"h":13.545,"l":13.515,"n":748,"o":13.545,"t":"2026-10-06T15:30:00Z","v":71203,"vw":13.530315},{"c":13.505,"h":13.53,"l":13.495,"n":676,"o":13.53,"t":"2026-10-06T15:45:00Z","v":72214,"vw":13.51137},{"c":13.455,"h":13.51,"l":13.45,"n":804,"o":13.505,"t":"2026-10-06T16:00:00Z","v":93785,"vw":13.482179},{"c":13.365,"h":13.455,"l":13.3634,"n":2081,"o":13.455,"t":"2026-10-06T16:15:00Z","v":379730,"vw":13.405692},{"c":13.415,"h":13.435,"l":13.36,"n":1311,"o":13.365,"t":"2026-10-06T16:30:00Z","v":239952,"vw":13.404966},{"c":13.4,"h":13.43,"l":13.39,"n":909,"o":13.415,"t":"2026-10-06T16:45:00Z","v":136404,"vw":13.411936},{"c":13.38,"h":13.4,"l":13.37,"n":722,"o":13.395,"t":"2026-10-06T17:00:00Z","v":85296,"vw":13.390471},{"c":13.3476,"h":13.3771,"l":13.34,"n":1141,"o":13.375,"t":"2026-10-06T17:15:00Z","v":195511,"vw":13.358464},{"c":13.375,"h":13.39,"l":13.33,"n":782,"o":13.34,"t":"2026-10-06T17:30:00Z","v":79311,"vw":13.365304},{"c":13.41,"h":13.415,"l":13.36,"n":788,"o":13.375,"t":"2026-10-06T17:45:00Z","v":100277,"vw":13.39305},{"c":13.375,"h":13.41,"l":13.37,"n":761,"o":13.4068,"t":"2026-10-06T18:00:00Z","v":111886,"vw":13.389907},{"c":13.325,"h":13.3799,"l":13.3,"n":986,"o":13.375,"t":"2026-10-06T18:15:00Z","v":123815,"vw":13.326685},{"c":13.36,"h":13.37,"l":13.325,"n":877,"o":13.325,"t":"2026-10-06T18:30:00Z","v":87885,"vw":13.338088},{"c":13.42,"h":13.435,"l":13.345,"n":954,"o":13.36,"t":"2026-10-06T18:45:00Z","v":128716,"vw":13.390653},{"c":13.425,"h":13.43,"l":13.4,"n":999,"o":13.415,"t":"2026-10-06T19:00:00Z","v":106892,"vw":13.414383},{"c":13.3999,"h":13.4499,"l":13.385,"n":1110,"o":13.425,"t":"2026-10-06T19:15:00Z","v":140374,"vw":13.416679},{"c":13.435,"h":13.45,"l":13.395,"n":1092,"o":13.395,"t":"2026-10-06T19:30:00Z","v":111558,"vw":13.422656},{"c":13.49,"h":13.49,"l":13.41,"n":3318,"o":13.435,"t":"2026-10-06T19:45:00Z","v":485147,"vw":13.44479},{"c":13.49,"h":13.49,"l":13.49,"n":43,"o":13.49,"t":"2026-10-06T20:00:00Z","v":310701,"vw":13.49},{"c":13.4947,"h":13.4947,"l":13.4577,"n":8,"o":13.48,"t":"2026-10-06T20:15:00Z","v":8421,"vw":13.476763},{"c":13.49,"h":13.4981,"l":13.49,"n":3,"o":13.4981,"t":"2026-10-06T20:30:00Z","v":1444,"vw":13.492844},{"c":13.48,"h":13.48,"l":13.48,"n":2,"o":13.48,"t":"2026-10-06T20:45:00Z","v":107,"vw":13.48},{"c":13.49,"h":13.495,"l":13.49,"n":10,"o":13.495,"t":"2026-10-06T21:15:00Z","v":11707,"vw":13.490148},{"c":13.4915,"h":13.5,"l":13.4915,"n":3,"o":13.5,"t":"2026-10-06T21:30:00Z","v":201,"vw":13.49575},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-06T21:45:00Z","v":100,"vw":13.5},{"c":13.4997,"h":13.4997,"l":13.4997,"n":1,"o":13.4997,"t":"2026-10-06T22:30:00Z","v":100,"vw":13.4997},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-06T23:00:00Z","v":100,"vw":13.5},{"c":13.48,"h":13.48,"l":13.48,"n":5,"o":13.48,"t":"2026-10-07T08:00:00Z","v":516,"vw":13.48},{"c":13.47,"h":13.47,"l":13.47,"n":1,"o":13.47,"t":"2026-10-07T10:00:00Z","v":464,"vw":13.47},{"c":13.48,"h":13.48,"l":13.48,"n":3,"o":13.48,"t":"2026-10-07T10:15:00Z","v":164,"vw":13.48},{"c":13.49,"h":13.49,"l":13.49,"n":10,"o":13.49,"t":"2026-10-07T11:00:00Z","v":1559,"vw":13.49},{"c":13.4219,"h":13.4219,"l":13.4219,"n":2,"o":13.4219,"t":"2026-10-07T11:15:00Z","v":610,"vw":13.4219},{"c":13.4086,"h":13.4086,"l":13.4086,"n":1,"o":13.4086,"t":"2026-10-07T11:30:00Z","v":500,"vw":13.4086},{"c":13.3939,"h":13.43,"l":13.39,"n":30,"o":13.426,"t":"2026-10-07T11:45:00Z","v":6028,"vw":13.407823},{"c":13.44,"h":13.44,"l":13.44,"n":4,"o":13.44,"t":"2026-10-07T12:45:00Z","v":107,"vw":13.44},{"c":13.35,"h":13.395,"l":13.35,"n":60,"o":13.39,"t":"2026-10-07T13:00:00Z","v":10026,"vw":13.366617},{"c":13.32,"h":13.4,"l":13.3,"n":109,"o":13.3584,"t":"2026-10-07T13:15:00Z","v":5074,"vw":13.35033},{"c":13.24,"h":13.4209,"l":13.185,"n":2428,"o":13.3,"t":"2026-10-07T13:30:00Z","v":546997,"vw":13.28364},{"c":13.195,"h":13.3,"l":13.16,"n":1780,"o":13.25,"t":"2026-10-07T13:45:00Z","v":248332,"vw":13.20832},{"c":13.275,"h":13.325,"l":13.2,"n":1668,"o":13.2,"t":"2026-10-07T14:00:00Z","v":384553,"vw":13.282969},{"c":13.2886,"h":13.32,"l":13.28,"n":1404,"o":13.28,"t":"2026-10-07T14:15:00Z","v":278920,"vw":13.29545},{"c":13.315,"h":13.33,"l":13.27,"n":1063,"o":13.2852,"t":"2026-10-07T14:30:00Z","v":135394,"vw":13.297058},{"c":13.32,"h":13.35,"l":13.295,"n":1061,"o":13.32,"t":"2026-10-07T14:45:00Z","v":255074,"vw":13.317411},{"c":13.29,"h":13.34,"l":13.275,"n":921,"o":13.32,"t":"2026-10-07T15:00:00Z","v":115894,"vw":13.309735},{"c":13.2701,"h":13.3,"l":13.25,"n":825,"o":13.295,"t":"2026-10-07T15:15:00Z","v":83851,"vw":13.27123},{"c":13.26,"h":13.31,"l":13.255,"n":811,"o":13.275,"t":"2026-10-07T15:30:00Z","v":80473,"vw":13.280785},{"c":13.22,"h":13.27,"l":13.22,"n":812,"o":13.255,"t":"2026-10-07T15:45:00Z","v":85583,"vw":13.255628},{"c":13.22,"h":13.235,"l":13.2,"n":822,"o":13.225,"t":"2026-10-07T16:00:00Z","v":87974,"vw":13.216088},{"c":13.23,"h":13.235,"l":13.21,"n":657,"o":13.22,"t":"2026-10-07T16:15:00Z","v":70678,"vw":13.225587},{"c":13.205,"h":13.23,"l":13.1925,"n":849,"o":13.225,"t":"2026-10-07T16:30:00Z","v":137352,"vw":13.206741},{"c":13.195,"h":13.2287,"l":13.19,"n":611,"o":13.21,"t":"2026-10-07T16:45:00Z","v":98962,"vw":13.205146},{"c":13.315,"h":13.335,"l":13.19,"n":1536,"o":13.19,"t":"2026-10-07T17:00:00Z","v":271889,"vw":13.25263},{"c":13.275,"h":13.325,"l":13.255,"n":749,"o":13.315,"t":"2026-10-07T17:15:00Z","v":106849,"vw":13.28199},{"c":13.265,"h":13.28,"l":13.245,"n":684,"o":13.275,"t":"2026-10-07T17:30:00Z","v":91078,"vw":13.269293},{"c":13.22,"h":13.27,"l":13.22,"n":828,"o":13.265,"t":"2026-10-07T17:45:00Z","v":101262,"vw":13.250394},{"c":13.225,"h":13.245,"l":13.21,"n":897,"o":13.225,"t":"2026-10-07T18:00:00Z","v":135935,"vw":13.225419},{"c":13.245,"h":13.27,"l":13.215,"n":850,"o":13.2224,"t":"2026-10-07T18:15:00Z","v":130738,"vw":13.233863},{"c":13.265,"h":13.275,"l":13.23,"n":774,"o":13.25,"t":"2026-10-07T18:30:00Z","v":97928,"vw":13.253281},{"c":13.275,"h":13.285,"l":13.25,"n":786,"o":13.27,"t":"2026-10-07T18:45:00Z","v":111304,"vw":13.268845},{"c":13.225,"h":13.275,"l":13.2,"n":942,"o":13.27,"t":"2026-10-07T19:00:00Z","v":122554,"vw":13.228057},{"c":13.21,"h":13.23,"l":13.2,"n":947,"o":13.225,"t":"2026-10-07T19:15:00Z","v":178871,"vw":13.2178},{"c":13.225,"h":13.225,"l":13.185,"n":1246,"o":13.21,"t":"2026-10-07T19:30:00Z","v":167606,"vw":13.205187},{"c":13.29,"h":13.295,"l":13.21,"n":2966,"o":13.225,"t":"2026-10-07T19:45:00Z","v":565512,"vw":13.262372},{"c":13.29,"h":13.29,"l":13.29,"n":44,"o":13.29,"t":"2026-10-07T20:00:00Z","v":806600,"vw":13.29},{"c":13.3,"h":13.3,"l":13.3,"n":6,"o":13.3,"t":"2026-10-07T20:15:00Z","v":634,"vw":13.3},{"c":13.29,"h":13.32,"l":13.29,"n":14,"o":13.3,"t":"2026-10-07T20:45:00Z","v":6194,"vw":13.309329},{"c":13.3,"h":13.3191,"l":13.3,"n":4,"o":13.3191,"t":"2026-10-07T21:00:00Z","v":3300,"vw":13.317369},{"c":13.32,"h":13.32,"l":13.32,"n":3,"o":13.32,"t":"2026-10-07T21:15:00Z","v":122,"vw":13.32},{"c":13.3187,"h":13.32,"l":13.2995,"n":27,"o":13.3,"t":"2026-10-07T21:30:00Z","v":4935,"vw":13.315921},{"c":13.328,"h":13.33,"l":13.32,"n":17,"o":13.32,"t":"2026-10-07T21:45:00Z","v":9633,"vw":13.325896},{"c":13.346,"h":13.346,"l":13.29,"n":4,"o":13.346,"t":"2026-10-07T22:00:00Z","v":5290,"vw":13.34293},{"c":13.29,"h":13.2901,"l":13.29,"n":4,"o":13.2901,"t":"2026-10-07T23:00:00Z","v":600,"vw":13.290083},{"c":13.32,"h":13.32,"l":13.32,"n":4,"o":13.32,"t":"2026-10-07T23:15:00Z","v":391,"vw":13.32},{"c":13.2,"h":13.22,"l":13.2,"n":10,"o":13.22,"t":"2026-10-08T08:30:00Z","v":1526,"vw":13.206649},{"c":13.25,"h":13.25,"l":13.2,"n":3,"o":13.22,"t":"2026-10-08T10:30:00Z","v":463,"vw":13.221598},{"c":13.23,"h":13.27,"l":13.23,"n":15,"o":13.27,"t":"2026-10-08T11:00:00Z","v":1507,"vw":13.244674},{"c":13.2405,"h":13.25,"l":13.2,"n":20,"o":13.2,"t":"2026-10-08T11:15:00Z","v":2455,"vw":13.204541},{"c":13.22,"h":13.22,"l":13.2,"n":6,"o":13.21,"t":"2026-10-08T11:30:00Z","v":9117,"vw":13.210555},{"c":13.2485,"h":13.2485,"l":13.2485,"n":3,"o":13.2485,"t":"2026-10-08T11:45:00Z","v":108,"vw":13.2485},{"c":13.25,"h":13.25,"l":13.25,"n":3,"o":13.25,"t":"2026-10-08T12:00:00Z","v":200,"vw":13.25},{"c":13.24,"h":13.25,"l":13.24,"n":10,"o":13.25,"t":"2026-10-08T12:30:00Z","v":1459,"vw":13.243505},{"c":13.2151,"h":13.22,"l":13.2151,"n":6,"o":13.22,"t":"2026-10-08T12:45:00Z","v":1172,"vw":13.219361},{"c":13.2125,"h":13.22,"l":13.21,"n":18,"o":13.22,"t":"2026-10-08T13:00:00Z","v":3806,"vw":13.216913},{"c":13.2,"h":13.22,"l":13.19,"n":61,"o":13.21,"t":"2026-10-08T13:15:00Z","v":6990,"vw":13.202301},{"c":13.425,"h":13.435,"l":13.18,"n":1354,"o":13.19,"t":"2026-10-08T13:30:00Z","v":267762,"vw":13.306278},{"c":13.41,"h":13.4782,"l":13.38,"n":966,"o":13.43,"t":"2026-10-08T13:45:00Z","v":187330,"vw":13.434908},{"c":13.3195,"h":13.44,"l":13.315,"n":830,"o":13.42,"t":"2026-10-08T14:00:00Z","v":115707,"vw":13.378914},{"c":13.32,"h":13.355,"l":13.3,"n":697,"o":13.315,"t":"2026-10-08T14:15:00Z","v":91164,"vw":13.327139},{"c":13.315,"h":13.33,"l":13.3,"n":708,"o":13.33,"t":"2026-10-08T14:30:00Z","v":87196,"vw":13.316008},{"c":13.21,"h":13.315,"l":13.2,"n":980,"o":13.315,"t":"2026-10-08T14:45:00Z","v":161407,"vw":13.264412},{"c":13.18,"h":13.215,"l":13.18,"n":1347,"o":13.21,"t":"2026-10-08T15:00:00Z","v":352687,"vw":13.199666},{"c":13.175,"h":13.19,"l":13.155,"n":973,"o":13.175,"t":"2026-10-08T15:15:00Z","v":149972,"vw":13.171031},{"c":13.2026,"h":13.21,"l":13.16,"n":693,"o":13.18,"t":"2026-10-08T15:30:00Z","v":94323,"vw":13.186887},{"c":13.19,"h":13.22,"l":13.175,"n":585,"o":13.21,"t":"2026-10-08T15:45:00Z","v":63518,"vw":13.194795},{"c":13.1899,"h":13.205,"l":13.16,"n":910,"o":13.1911,"t":"2026-10-08T16:00:00Z","v":136814,"vw":13.184171},{"c":13.215,"h":13.28,"l":13.175,"n":1332,"o":13.19,"t":"2026-10-08T16:15:00Z","v":224925,"vw":13.219092},{"c":13.225,"h":13.24,"l":13.185,"n":723,"o":13.21,"t":"2026-10-08T16:30:00Z","v":120688,"vw":13.207637},{"c":13.31,"h":13.34,"l":13.22,"n":1341,"o":13.22,"t":"2026-10-08T16:45:00Z","v":264368,"vw":13.293305},{"c":13.285,"h":13.305,"l":13.24,"n":1234,"o":13.3,"t":"2026-10-08T17:00:00Z","v":186616,"vw":13.268422},{"c":13.3,"h":13.305,"l":13.255,"n":1090,"o":13.28,"t":"2026-10-08T17:15:00Z","v":154339,"vw":13.282992},{"c":13.3941,"h":13.41,"l":13.29,"n":822,"o":13.3,"t":"2026-10-08T17:30:00Z","v":135815,"vw":13.348361},{"c":13.395,"h":13.4,"l":13.355,"n":597,"o":13.395,"t":"2026-10-08T17:45:00Z","v":65271,"vw":13.37554},{"c":13.395,"h":13.415,"l":13.38,"n":851,"o":13.39,"t":"2026-10-08T18:00:00Z","v":160141,"vw":13.397074},{"c":13.37,"h":13.408,"l":13.355,"n":517,"o":13.4,"t":"2026-10-08T18:15:00Z","v":64289,"vw":13.378227},{"c":13.405,"h":13.405,"l":13.345,"n":664,"o":13.37,"t":"2026-10-08T18:30:00Z","v":84961,"vw":13.374671},{"c":13.4292,"h":13.43,"l":13.39,"n":668,"o":13.405,"t":"2026-10-08T18:45:00Z","v":86001,"vw":13.410892},{"c":13.47,"h":13.5,"l":13.425,"n":790,"o":13.425,"t":"2026-10-08T19:00:00Z","v":147882,"vw":13.466147},{"c":13.46,"h":13.49,"l":13.45,"n":935,"o":13.47,"t":"2026-10-08T19:15:00Z","v":144997,"vw":13.469825},{"c":13.46,"h":13.47,"l":13.42,"n":1205,"o":13.465,"t":"2026-10-08T19:30:00Z","v":188438,"vw":13.454214},{"c":13.47,"h":13.48,"l":13.44,"n":2139,"o":13.46,"t":"2026-10-08T19:45:00Z","v":345524,"vw":13.457154},{"c":13.4692,"h":13.47,"l":13.4304,"n":55,"o":13.47,"t":"2026-10-08T20:00:00Z","v":1448061,"vw":13.469996},{"c":13.45,"h":13.45,"l":13.44,"n":2,"o":13.44,"t":"2026-10-08T20:45:00Z","v":260,"vw":13.445769},{"c":13.4654,"h":13.4654,"l":13.4654,"n":1,"o":13.4654,"t":"2026-10-08T21:00:00Z","v":2000,"vw":13.4654},{"c":13.47,"h":13.47,"l":13.4699,"n":2,"o":13.4699,"t":"2026-10-08T21:15:00Z","v":660,"vw":13.469924},{"c":13.47,"h":13.47,"l":13.46,"n":9,"o":13.469,"t":"2026-10-08T21:30:00Z","v":4770,"vw":13.461314},{"c":13.47,"h":13.47,"l":13.47,"n":10,"o":13.47,"t":"2026-10-08T22:15:00Z","v":203,"vw":13.47},{"c":13.47,"h":13.47,"l":13.47,"n":2,"o":13.47,"t":"2026-10-08T22:30:00Z","v":275,"vw":13.47},{"c":13.4989,"h":13.4989,"l":13.4989,"n":1,"o":13.4989,"t":"2026-10-08T23:00:00Z","v":1800,"vw":13.4989},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-10-08T23:15:00Z","v":100,"vw":13.48},{"c":13.49,"h":13.5,"l":13.49,"n":13,"o":13.5,"t":"2026-10-08T23:30:00Z","v":1446,"vw":13.496781},{"c":13.49,"h":13.49,"l":13.48,"n":4,"o":13.48,"t":"2026-10-09T08:00:00Z","v":454,"vw":13.482483},{"c":13.53,"h":13.53,"l":13.53,"n":3,"o":13.53,"t":"2026-10-09T09:45:00Z","v":573,"vw":13.53},{"c":13.53,"h":13.53,"l":13.53,"n":8,"o":13.53,"t":"2026-10-09T10:15:00Z","v":383,"vw":13.53},{"c":13.53,"h":13.53,"l":13.53,"n":5,"o":13.53,"t":"2026-10-09T10:45:00Z","v":2964,"vw":13.53},{"c":13.524,"h":13.53,"l":13.5207,"n":9,"o":13.5207,"t":"2026-10-09T11:00:00Z","v":5508,"vw":13.520933},{"c":13.53,"h":13.53,"l":13.53,"n":8,"o":13.53,"t":"2026-10-09T11:15:00Z","v":1800,"vw":13.53},{"c":13.5293,"h":13.5293,"l":13.5293,"n":1,"o":13.5293,"t":"2026-10-09T11:30:00Z","v":200,"vw":13.5293},{"c":13.53,"h":13.53,"l":13.53,"n":1,"o":13.53,"t":"2026-10-09T11:45:00Z","v":121,"vw":13.53},{"c":13.5265,"h":13.53,"l":13.5265,"n":5,"o":13.53,"t":"2026-10-09T12:00:00Z","v":957,"vw":13.529503},{"c":13.53,"h":13.53,"l":13.5266,"n":4,"o":13.53,"t":"2026-10-09T12:15:00Z","v":656,"vw":13.528049},{"c":13.53,"h":13.53,"l":13.53,"n":3,"o":13.53,"t":"2026-10-09T12:30:00Z","v":244,"vw":13.53},{"c":13.51,"h":13.5269,"l":13.51,"n":9,"o":13.52,"t":"2026-10-09T12:45:00Z","v":1618,"vw":13.514822},{"c":13.52,"h":13.53,"l":13.51,"n":29,"o":13.52,"t":"2026-10-09T13:00:00Z","v":6056,"vw":13.525374},{"c":13.52,"h":13.5232,"l":13.5,"n":5,"o":13.5232,"t":"2026-10-09T13:15:00Z","v":2429,"vw":13.519308},{"c":13.365,"h":13.51,"l":13.26,"n":2308,"o":13.51,"t":"2026-10-09T13:30:00Z","v":404271,"vw":13.366051},{"c":13.395,"h":13.415,"l":13.345,"n":856,"o":13.375,"t":"2026-10-09T13:45:00Z","v":122486,"vw":13.384532},{"c":13.42,"h":13.425,"l":13.365,"n":771,"o":13.395,"t":"2026-10-09T14:00:00Z","v":112078,"vw":13.383769},{"c":13.46,"h":13.47,"l":13.41,"n":841,"o":13.42,"t":"2026-10-09T14:15:00Z","v":142942,"vw":13.447287},{"c":13.4476,"h":13.465,"l":13.41,"n":588,"o":13.455,"t":"2026-10-09T14:30:00Z","v":82529,"vw":13.436384},{"c":13.425,"h":13.455,"l":13.42,"n":555,"o":13.45,"t":"2026-10-09T14:45:00Z","v":69857,"vw":13.437327},{"c":13.465,"h":13.465,"l":13.425,"n":520,"o":13.425,"t":"2026-10-09T15:00:00Z","v":67659,"vw":13.450868},{"c":13.475,"h":13.4876,"l":13.47,"n":489,"o":13.47,"t":"2026-10-09T15:15:00Z","v":73521,"vw":13.476832},{"c":13.485,"h":13.505,"l":13.47,"n":595,"o":13.475,"t":"2026-10-09T15:30:00Z","v":68990,"vw":13.488672},{"c":13.48,"h":13.49,"l":13.465,"n":556,"o":13.48,"t":"2026-10-09T15:45:00Z","v":49000,"vw":13.476676},{"c":13.455,"h":13.48,"l":13.44,"n":509,"o":13.475,"t":"2026-10-09T16:00:00Z","v":69228,"vw":13.467607},{"c":13.4591,"h":13.46,"l":13.43,"n":464,"o":13.46,"t":"2026-10-09T16:15:00Z","v":43312,"vw":13.447133},{"c":13.475,"h":13.485,"l":13.445,"n":532,"o":13.455,"t":"2026-10-09T16:30:00Z","v":57941,"vw":13.465291},{"c":13.495,"h":13.495,"l":13.47,"n":573,"o":13.475,"t":"2026-10-09T16:45:00Z","v":88761,"vw":13.48264},{"c":13.47,"h":13.505,"l":13.465,"n":422,"o":13.495,"t":"2026-10-09T17:00:00Z","v":60075,"vw":13.48565},{"c":13.465,"h":13.49,"l":13.46,"n":650,"o":13.465,"t":"2026-10-09T17:15:00Z","v":97541,"vw":13.473005},{"c":13.48,"h":13.495,"l":13.465,"n":648,"o":13.465,"t":"2026-10-09T17:30:00Z","v":113206,"vw":13.483558},{"c":13.465,"h":13.49,"l":13.4501,"n":419,"o":13.48,"t":"2026-10-09T17:45:00Z","v":48764,"vw":13.471495},{"c":13.4668,"h":13.4799,"l":13.46,"n":425,"o":13.47,"t":"2026-10-09T18:00:00Z","v":41510,"vw":13.47072},{"c":13.48,"h":13.48,"l":13.4531,"n":516,"o":13.46,"t":"2026-10-09T18:15:00Z","v":66099,"vw":13.465352},{"c":13.475,"h":13.4899,"l":13.465,"n":554,"o":13.475,"t":"2026-10-09T18:30:00Z","v":59995,"vw":13.479275},{"c":13.52,"h":13.52,"l":13.47,"n":699,"o":13.47,"t":"2026-10-09T18:45:00Z","v":72785,"vw":13.493226},{"c":13.555,"h":13.565,"l":13.52,"n":909,"o":13.52,"t":"2026-10-09T19:00:00Z","v":152349,"vw":13.538713},{"c":13.54,"h":13.565,"l":13.535,"n":763,"o":13.5563,"t":"2026-10-09T19:15:00Z","v":72255,"vw":13.551968},{"c":13.54,"h":13.545,"l":13.49,"n":991,"o":13.535,"t":"2026-10-09T19:30:00Z","v":158991,"vw":13.52104},{"c":13.595,"h":13.6,"l":13.51,"n":2408,"o":13.54,"t":"2026-10-09T19:45:00Z","v":413252,"vw":13.570823},{"c":13.6,"h":13.6,"l":13.59,"n":66,"o":13.59,"t":"2026-10-09T20:00:00Z","v":315866,"vw":13.59002},{"c":13.6,"h":13.6,"l":13.6,"n":7,"o":13.6,"t":"2026-10-09T20:15:00Z","v":454,"vw":13.6},{"c":13.6096,"h":13.6096,"l":13.6,"n":15,"o":13.6085,"t":"2026-10-09T20:30:00Z","v":1132,"vw":13.60809},{"c":13.582,"h":13.59,"l":13.582,"n":4,"o":13.59,"t":"2026-10-09T20:45:00Z","v":700,"vw":13.586057},{"c":13.59,"h":13.59,"l":13.59,"n":2,"o":13.59,"t":"2026-10-09T21:30:00Z","v":230,"vw":13.59},{"c":13.6054,"h":13.6054,"l":13.6054,"n":1,"o":13.6054,"t":"2026-10-09T22:00:00Z","v":156,"vw":13.6054},{"c":13.58,"h":13.58,"l":13.58,"n":1,"o":13.58,"t":"2026-10-09T22:15:00Z","v":125,"vw":13.58},{"c":13.615,"h":13.615,"l":13.61,"n":9,"o":13.61,"t":"2026-10-09T23:30:00Z","v":591,"vw":13.612403},{"c":13.64,"h":13.64,"l":13.64,"n":4,"o":13.64,"t":"2026-10-12T08:00:00Z","v":158,"vw":13.64},{"c":13.67,"h":13.67,"l":13.67,"n":1,"o":13.67,"t":"2026-10-12T09:00:00Z","v":172,"vw":13.67},{"c":13.6001,"h":13.63,"l":13.6,"n":34,"o":13.62,"t":"2026-10-12T11:00:00Z","v":4663,"vw":13.609987},{"c":13.5632,"h":13.58,"l":13.5632,"n":3,"o":13.58,"t":"2026-10-12T11:15:00Z","v":11845,"vw":13.579858},{"c":13.59,"h":13.6,"l":13.58,"n":6,"o":13.6,"t":"2026-10-12T12:30:00Z","v":855,"vw":13.592047},{"c":13.58,"h":13.6,"l":13.58,"n":6,"o":13.6,"t":"2026-10-12T13:00:00Z","v":741,"vw":13.594286},{"c":13.57,"h":13.638,"l":13.43,"n":2425,"o":13.57,"t":"2026-10-12T13:30:00Z","v":385762,"vw":13.5469},{"c":13.59,"h":13.6377,"l":13.5601,"n":1232,"o":13.58,"t":"2026-10-12T13:45:00Z","v":179430,"vw":13.60192},{"c":13.59,"h":13.61,"l":13.56,"n":892,"o":13.585,"t":"2026-10-12T14:00:00Z","v":107196,"vw":13.581834},{"c":13.59,"h":13.59,"l":13.55,"n":836,"o":13.59,"t":"2026-10-12T14:15:00Z","v":138525,"vw":13.572668},{"c":13.605,"h":13.61,"l":13.58,"n":721,"o":13.585,"t":"2026-10-12T14:30:00Z","v":94841,"vw":13.593311},{"c":13.6976,"h":13.71,"l":13.6,"n":1026,"o":13.61,"t":"2026-10-12T14:45:00Z","v":235280,"vw":13.660552},{"c":13.715,"h":13.72,"l":13.675,"n":708,"o":13.695,"t":"2026-10-12T15:00:00Z","v":87968,"vw":13.707064},{"c":13.72,"h":13.74,"l":13.7,"n":726,"o":13.715,"t":"2026-10-12T15:15:00Z","v":83167,"vw":13.720956},{"c":13.77,"h":13.78,"l":13.715,"n":738,"o":13.72,"t":"2026-10-12T15:30:00Z","v":81312,"vw":13.760132},{"c":13.775,"h":13.79,"l":13.76,"n":764,"o":13.765,"t":"2026-10-12T15:45:00Z","v":84868,"vw":13.776903},{"c":13.79,"h":13.8,"l":13.77,"n":618,"o":13.775,"t":"2026-10-12T16:00:00Z","v":79228,"vw":13.784673},{"c":13.7694,"h":13.8,"l":13.7601,"n":805,"o":13.79,"t":"2026-10-12T16:15:00Z","v":96898,"vw":13.783011},{"c":13.775,"h":13.79,"l":13.76,"n":615,"o":13.77,"t":"2026-10-12T16:30:00Z","v":68424,"vw":13.776666},{"c":13.765,"h":13.77,"l":13.745,"n":761,"o":13.77,"t":"2026-10-12T16:45:00Z","v":83355,"vw":13.762589},{"c":13.77,"h":13.78,"l":13.75,"n":974,"o":13.765,"t":"2026-10-12T17:00:00Z","v":133888,"vw":13.763817},{"c":13.752,"h":13.78,"l":13.75,"n":787,"o":13.765,"t":"2026-10-12T17:15:00Z","v":86241,"vw":13.765243},{"c":13.77,"h":13.77,"l":13.74,"n":638,"o":13.76,"t":"2026-10-12T17:30:00Z","v":58214,"vw":13.756188},{"c":13.78,"h":13.79,"l":13.76,"n":754,"o":13.77,"t":"2026-10-12T17:45:00Z","v":96420,"vw":13.775817},{"c":13.81,"h":13.81,"l":13.78,"n":713,"o":13.78,"t":"2026-10-12T18:00:00Z","v":76587,"vw":13.795021},{"c":13.795,"h":13.81,"l":13.79,"n":711,"o":13.81,"t":"2026-10-12T18:15:00Z","v":97039,"vw":13.800467},{"c":13.805,"h":13.84,"l":13.79,"n":982,"o":13.795,"t":"2026-10-12T18:30:00Z","v":161341,"vw":13.81321},{"c":13.8,"h":13.82,"l":13.79,"n":756,"o":13.805,"t":"2026-10-12T18:45:00Z","v":77900,"vw":13.804325},{"c":13.755,"h":13.815,"l":13.75,"n":974,"o":13.8,"t":"2026-10-12T19:00:00Z","v":169597,"vw":13.778331},{"c":13.725,"h":13.77,"l":13.72,"n":1020,"o":13.755,"t":"2026-10-12T19:15:00Z","v":178376,"vw":13.749178},{"c":13.72,"h":13.74,"l":13.675,"n":1490,"o":13.725,"t":"2026-10-12T19:30:00Z","v":230739,"vw":13.707222},{"c":13.755,"h":13.775,"l":13.72,"n":2932,"o":13.72,"t":"2026-10-12T19:45:00Z","v":514820,"vw":13.748278},{"c":13.765,"h":13.765,"l":13.75,"n":32,"o":13.75,"t":"2026-10-12T20:00:00Z","v":344768,"vw":13.750005},{"c":13.78,"h":13.78,"l":13.77,"n":3,"o":13.77,"t":"2026-10-12T20:15:00Z","v":202,"vw":13.774975},{"c":13.8,"h":13.8,"l":13.78,"n":2,"o":13.78,"t":"2026-10-12T20:45:00Z","v":680,"vw":13.791765},{"c":13.79,"h":13.79,"l":13.79,"n":2,"o":13.79,"t":"2026-10-12T21:00:00Z","v":101,"vw":13.79},{"c":13.8016,"h":13.8016,"l":13.76,"n":5,"o":13.76,"t":"2026-10-12T21:30:00Z","v":690,"vw":13.7665},{"c":13.7505,"h":13.7505,"l":13.7505,"n":2,"o":13.7505,"t":"2026-10-12T22:00:00Z","v":182,"vw":13.7505},{"c":13.76,"h":13.76,"l":13.76,"n":1,"o":13.76,"t":"2026-10-12T22:15:00Z","v":100,"vw":13.76},{"c":13.8,"h":13.8007,"l":13.8,"n":2,"o":13.8007,"t":"2026-10-12T23:15:00Z","v":400,"vw":13.80035},{"c":13.77,"h":13.7796,"l":13.77,"n":6,"o":13.7796,"t":"2026-10-12T23:45:00Z","v":1769,"vw":13.7706},{"c":13.78,"h":13.78,"l":13.78,"n":13,"o":13.78,"t":"2026-10-13T08:00:00Z","v":6038,"vw":13.78},{"c":13.83,"h":13.83,"l":13.83,"n":1,"o":13.83,"t":"2026-10-13T10:45:00Z","v":100,"vw":13.83},{"c":13.8,"h":13.81,"l":13.78,"n":21,"o":13.81,"t":"2026-10-13T11:00:00Z","v":23354,"vw":13.806106},{"c":13.84,"h":13.84,"l":13.84,"n":2,"o":13.84,"t":"2026-10-13T11:15:00Z","v":8000,"vw":13.84},{"c":13.84,"h":13.84,"l":13.84,"n":2,"o":13.84,"t":"2026-10-13T11:30:00Z","v":286,"vw":13.84},{"c":13.9,"h":13.9,"l":13.86,"n":44,"o":13.86,"t":"2026-10-13T11:45:00Z","v":12707,"vw":13.883948},{"c":13.88,"h":13.9,"l":13.87,"n":15,"o":13.89,"t":"2026-10-13T12:00:00Z","v":5951,"vw":13.883437},{"c":13.8868,"h":13.8868,"l":13.8868,"n":2,"o":13.8868,"t":"2026-10-13T12:15:00Z","v":115,"vw":13.8868},{"c":13.87,"h":13.88,"l":13.8,"n":9,"o":13.8,"t":"2026-10-13T12:30:00Z","v":5138,"vw":13.851285},{"c":13.9,"h":13.91,"l":13.8503,"n":32,"o":13.88,"t":"2026-10-13T12:45:00Z","v":5254,"vw":13.892908},{"c":13.92,"h":13.93,"l":13.92,"n":6,"o":13.93,"t":"2026-10-13T13:00:00Z","v":652,"vw":13.921898},{"c":13.97,"h":13.97,"l":13.81,"n":44,"o":13.92,"t":"2026-10-13T13:15:00Z","v":22666,"vw":13.875291},{"c":13.8318,"h":13.98,"l":13.82,"n":1783,"o":13.93,"t":"2026-10-13T13:30:00Z","v":340144,"vw":13.896682},{"c":13.715,"h":13.85,"l":13.715,"n":1027,"o":13.84,"t":"2026-10-13T13:45:00Z","v":137971,"vw":13.798113},{"c":13.61,"h":13.7178,"l":13.61,"n":1558,"o":13.715,"t":"2026-10-13T14:00:00Z","v":259621,"vw":13.663138},{"c":13.61,"h":13.62,"l":13.57,"n":980,"o":13.615,"t":"2026-10-13T14:15:00Z","v":133821,"vw":13.596447},{"c":13.62,"h":13.635,"l":13.585,"n":936,"o":13.615,"t":"2026-10-13T14:30:00Z","v":103823,"vw":13.609972},{"c":13.575,"h":13.62,"l":13.53,"n":1102,"o":13.62,"t":"2026-10-13T14:45:00Z","v":145791,"vw":13.567024},{"c":13.585,"h":13.625,"l":13.56,"n":1005,"o":13.575,"t":"2026-10-13T15:00:00Z","v":152189,"vw":13.596623},{"c":13.585,"h":13.59,"l":13.57,"n":626,"o":13.59,"t":"2026-10-13T15:15:00Z","v":60267,"vw":13.578888},{"c":13.56,"h":13.61,"l":13.56,"n":908,"o":13.585,"t":"2026-10-13T15:30:00Z","v":104155,"vw":13.590264},{"c":13.575,"h":13.59,"l":13.5548,"n":775,"o":13.565,"t":"2026-10-13T15:45:00Z","v":82998,"vw":13.573533},{"c":13.5721,"h":13.595,"l":13.56,"n":704,"o":13.57,"t":"2026-10-13T16:00:00Z","v":81987,"vw":13.578658},{"c":13.545,"h":13.58,"l":13.54,"n":816,"o":13.5792,"t":"2026-10-13T16:15:00Z","v":84388,"vw":13.557871},{"c":13.53,"h":13.5457,"l":13.5234,"n":906,"o":13.54,"t":"2026-10-13T16:30:00Z","v":162071,"vw":13.5345},{"c":13.525,"h":13.56,"l":13.525,"n":691,"o":13.53,"t":"2026-10-13T16:45:00Z","v":98551,"vw":13.542702},{"c":13.525,"h":13.56,"l":13.51,"n":735,"o":13.525,"t":"2026-10-13T17:00:00Z","v":88490,"vw":13.53515},{"c":13.52,"h":13.54,"l":13.505,"n":868,"o":13.53,"t":"2026-10-13T17:15:00Z","v":135227,"vw":13.519181},{"c":13.505,"h":13.535,"l":13.5,"n":932,"o":13.515,"t":"2026-10-13T17:30:00Z","v":135435,"vw":13.51898},{"c":13.415,"h":13.505,"l":13.4115,"n":1326,"o":13.505,"t":"2026-10-13T17:45:00Z","v":222524,"vw":13.460153},{"c":13.52,"h":13.525,"l":13.415,"n":1155,"o":13.415,"t":"2026-10-13T18:00:00Z","v":196971,"vw":13.481462},{"c":13.54,"h":13.555,"l":13.495,"n":1279,"o":13.515,"t":"2026-10-13T18:15:00Z","v":271322,"vw":13.523067},{"c":13.565,"h":13.57,"l":13.525,"n":1013,"o":13.535,"t":"2026-10-13T18:30:00Z","v":216303,"vw":13.544177},{"c":13.6199,"h":13.625,"l":13.555,"n":867,"o":13.57,"t":"2026-10-13T18:45:00Z","v":105732,"vw":13.589203},{"c":13.618,"h":13.65,"l":13.605,"n":1068,"o":13.615,"t":"2026-10-13T19:00:00Z","v":143700,"vw":13.629973},{"c":13.665,"h":13.665,"l":13.6136,"n":1336,"o":13.615,"t":"2026-10-13T19:15:00Z","v":213513,"vw":13.636641},{"c":13.675,"h":13.69,"l":13.625,"n":1947,"o":13.665,"t":"2026-10-13T19:30:00Z","v":433839,"vw":13.661421},{"c":13.59,"h":13.71,"l":13.59,"n":3811,"o":13.675,"t":"2026-10-13T19:45:00Z","v":730209,"vw":13.650465},{"c":13.59,"h":13.59,"l":13.59,"n":33,"o":13.59,"t":"2026-10-13T20:00:00Z","v":364909,"vw":13.59},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-13T20:15:00Z","v":100,"vw":13.6},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-13T20:30:00Z","v":100,"vw":13.7},{"c":13.66,"h":13.66,"l":13.62,"n":7,"o":13.62,"t":"2026-10-13T20:45:00Z","v":2422,"vw":13.656252},{"c":13.65,"h":13.65,"l":13.65,"n":2,"o":13.65,"t":"2026-10-13T21:00:00Z","v":536,"vw":13.65},{"c":13.6055,"h":13.6055,"l":13.5984,"n":2,"o":13.5984,"t":"2026-10-13T21:15:00Z","v":700,"vw":13.600429},{"c":13.69,"h":13.69,"l":13.69,"n":9,"o":13.69,"t":"2026-10-13T21:45:00Z","v":1009,"vw":13.69},{"c":13.65,"h":13.65,"l":13.65,"n":1,"o":13.65,"t":"2026-10-13T22:15:00Z","v":146,"vw":13.65},{"c":13.6883,"h":13.6883,"l":13.6883,"n":1,"o":13.6883,"t":"2026-10-13T22:30:00Z","v":1000,"vw":13.6883},{"c":13.66,"h":13.66,"l":13.66,"n":5,"o":13.66,"t":"2026-10-13T23:00:00Z","v":464,"vw":13.66},{"c":13.6594,"h":13.6594,"l":13.6594,"n":1,"o":13.6594,"t":"2026-10-13T23:15:00Z","v":100,"vw":13.6594},{"c":13.66,"h":13.66,"l":13.65,"n":5,"o":13.65,"t":"2026-10-13T23:30:00Z","v":12050,"vw":13.659352},{"c":13.63,"h":13.658,"l":13.63,"n":5,"o":13.658,"t":"2026-10-13T23:45:00Z","v":1403,"vw":13.638063},{"c":13.7,"h":13.73,"l":13.64,"n":21,"o":13.73,"t":"2026-10-14T08:00:00Z","v":4031,"vw":13.683915},{"c":13.68,"h":13.68,"l":13.68,"n":2,"o":13.68,"t":"2026-10-14T11:00:00Z","v":150,"vw":13.68},{"c":13.6405,"h":13.685,"l":13.64,"n":9,"o":13.685,"t":"2026-10-14T11:30:00Z","v":1501,"vw":13.670731},{"c":13.69,"h":13.69,"l":13.69,"n":2,"o":13.69,"t":"2026-10-14T12:15:00Z","v":7539,"vw":13.69},{"c":13.58,"h":13.65,"l":13.5,"n":72,"o":13.65,"t":"2026-10-14T12:30:00Z","v":15612,"vw":13.531058},{"c":13.5001,"h":13.58,"l":13.5,"n":35,"o":13.53,"t":"2026-10-14T12:45:00Z","v":16838,"vw":13.505054},{"c":13.5633,"h":13.57,"l":13.46,"n":68,"o":13.46,"t":"2026-10-14T13:00:00Z","v":5005,"vw":13.485273},{"c":13.58,"h":13.58,"l":13.49,"n":8,"o":13.49,"t":"2026-10-14T13:15:00Z","v":2678,"vw":13.534975},{"c":13.39,"h":13.48,"l":13.35,"n":1764,"o":13.45,"t":"2026-10-14T13:30:00Z","v":358842,"vw":13.396281},{"c":13.425,"h":13.475,"l":13.385,"n":1169,"o":13.385,"t":"2026-10-14T13:45:00Z","v":187930,"vw":13.438136},{"c":13.435,"h":13.465,"l":13.4,"n":1152,"o":13.425,"t":"2026-10-14T14:00:00Z","v":158355,"vw":13.436275},{"c":13.465,"h":13.47,"l":13.415,"n":1007,"o":13.43,"t":"2026-10-14T14:15:00Z","v":144864,"vw":13.449884},{"c":13.535,"h":13.55,"l":13.46,"n":1026,"o":13.465,"t":"2026-10-14T14:30:00Z","v":150774,"vw":13.507954},{"c":13.49,"h":13.53,"l":13.48,"n":1021,"o":13.53,"t":"2026-10-14T14:45:00Z","v":179774,"vw":13.500671},{"c":13.5284,"h":13.53,"l":13.49,"n":690,"o":13.5,"t":"2026-10-14T15:00:00Z","v":101355,"vw":13.504161},{"c":13.56,"h":13.58,"l":13.52,"n":859,"o":13.5271,"t":"2026-10-14T15:15:00Z","v":145602,"vw":13.550222},{"c":13.585,"h":13.62,"l":13.555,"n":931,"o":13.555,"t":"2026-10-14T15:30:00Z","v":167918,"vw":13.589322},{"c":13.6,"h":13.62,"l":13.58,"n":877,"o":13.585,"t":"2026-10-14T15:45:00Z","v":152307,"vw":13.605136},{"c":13.595,"h":13.62,"l":13.58,"n":979,"o":13.6,"t":"2026-10-14T16:00:00Z","v":177953,"vw":13.595683},{"c":13.605,"h":13.63,"l":13.565,"n":1397,"o":13.6,"t":"2026-10-14T16:15:00Z","v":292331,"vw":13.591466},{"c":13.59,"h":13.61,"l":13.58,"n":796,"o":13.6,"t":"2026-10-14T16:30:00Z","v":97055,"vw":13.593685},{"c":13.555,"h":13.59,"l":13.535,"n":902,"o":13.585,"t":"2026-10-14T16:45:00Z","v":119781,"vw":13.563997},{"c":13.575,"h":13.585,"l":13.54,"n":776,"o":13.56,"t":"2026-10-14T17:00:00Z","v":86943,"vw":13.561794},{"c":13.58,"h":13.585,"l":13.555,"n":984,"o":13.575,"t":"2026-10-14T17:15:00Z","v":126160,"vw":13.569848},{"c":13.57,"h":13.595,"l":13.56,"n":1082,"o":13.58,"t":"2026-10-14T17:30:00Z","v":129046,"vw":13.58201},{"c":13.575,"h":13.58,"l":13.535,"n":890,"o":13.57,"t":"2026-10-14T17:45:00Z","v":111955,"vw":13.559912},{"c":13.585,"h":13.6,"l":13.56,"n":1221,"o":13.575,"t":"2026-10-14T18:00:00Z","v":152058,"vw":13.58377},{"c":13.615,"h":13.62,"l":13.575,"n":1397,"o":13.585,"t":"2026-10-14T18:15:00Z","v":215314,"vw":13.590683},{"c":13.565,"h":13.615,"l":13.555,"n":1203,"o":13.615,"t":"2026-10-14T18:30:00Z","v":119453,"vw":13.590669},{"c":13.585,"h":13.595,"l":13.545,"n":1455,"o":13.56,"t":"2026-10-14T18:45:00Z","v":184092,"vw":13.569854},{"c":13.59,"h":13.62,"l":13.58,"n":1312,"o":13.58,"t":"2026-10-14T19:00:00Z","v":148744,"vw":13.594657},{"c":13.575,"h":13.62,"l":13.555,"n":1164,"o":13.59,"t":"2026-10-14T19:15:00Z","v":190390,"vw":13.581108},{"c":13.6,"h":13.61,"l":13.56,"n":1737,"o":13.575,"t":"2026-10-14T19:30:00Z","v":235701,"vw":13.588726},{"c":13.625,"h":13.64,"l":13.57,"n":3849,"o":13.5959,"t":"2026-10-14T19:45:00Z","v":658284,"vw":13.600804},{"c":13.6202,"h":13.6202,"l":13.62,"n":40,"o":13.62,"t":"2026-10-14T20:00:00Z","v":430937,"vw":13.62},{"c":13.618,"h":13.62,"l":13.6031,"n":8,"o":13.6031,"t":"2026-10-14T20:15:00Z","v":818,"vw":13.615873},{"c":13.62,"h":13.64,"l":13.58,"n":18,"o":13.58,"t":"2026-10-14T20:30:00Z","v":4127,"vw":13.617489},{"c":13.62,"h":13.63,"l":13.62,"n":4,"o":13.63,"t":"2026-10-14T20:45:00Z","v":432,"vw":13.624755},{"c":13.62,"h":13.6389,"l":13.62,"n":7,"o":13.63,"t":"2026-10-14T21:00:00Z","v":4741,"vw":13.622961},{"c":13.62,"h":13.62,"l":13.62,"n":1,"o":13.62,"t":"2026-10-14T21:15:00Z","v":507,"vw":13.62},{"c":13.628,"h":13.63,"l":13.628,"n":6,"o":13.63,"t":"2026-10-14T21:30:00Z","v":560,"vw":13.629218},{"c":13.628,"h":13.628,"l":13.628,"n":1,"o":13.628,"t":"2026-10-14T21:45:00Z","v":1000,"vw":13.628},{"c":13.64,"h":13.64,"l":13.63,"n":10,"o":13.63,"t":"2026-10-14T22:00:00Z","v":1522,"vw":13.638194},{"c":13.6299,"h":13.635,"l":13.62,"n":16,"o":13.6315,"t":"2026-10-14T22:15:00Z","v":7050,"vw":13.631645},{"c":13.6497,"h":13.6497,"l":13.6399,"n":83,"o":13.64,"t":"2026-10-14T22:30:00Z","v":4921,"vw":13.640201},{"c":13.6401,"h":13.6401,"l":13.64,"n":2,"o":13.64,"t":"2026-10-14T22:45:00Z","v":2306,"vw":13.64005},{"c":13.65,"h":13.65,"l":13.64,"n":14,"o":13.64,"t":"2026-10-14T23:00:00Z","v":14740,"vw":13.642498},{"c":13.65,"h":13.65,"l":13.64,"n":8,"o":13.64,"t":"2026-10-14T23:15:00Z","v":1703,"vw":13.642531},{"c":13.63,"h":13.63,"l":13.63,"n":15,"o":13.63,"t":"2026-10-14T23:30:00Z","v":3623,"vw":13.63},{"c":13.62,"h":13.63,"l":13.62,"n":10,"o":13.63,"t":"2026-10-14T23:45:00Z","v":6078,"vw":13.629012},{"c":13.49,"h":13.5,"l":13.43,"n":14,"o":13.43,"t":"2026-10-15T08:00:00Z","v":2823,"vw":13.496998},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-15T08:30:00Z","v":100,"vw":13.5},{"c":13.49,"h":13.49,"l":13.47,"n":17,"o":13.47,"t":"2026-10-15T09:15:00Z","v":1439,"vw":13.478333},{"c":13.43,"h":13.47,"l":13.41,"n":119,"o":13.4509,"t":"2026-10-15T11:00:00Z","v":91221,"vw":13.456257},{"c":13.45,"h":13.45,"l":13.4149,"n":11,"o":13.4149,"t":"2026-10-15T11:15:00Z","v":1133,"vw":13.444991},{"c":13.46,"h":13.46,"l":13.43,"n":4,"o":13.43,"t":"2026-10-15T11:45:00Z","v":1172,"vw":13.433913},{"c":13.45,"h":13.45,"l":13.42,"n":4,"o":13.42,"t":"2026-10-15T12:00:00Z","v":1706,"vw":13.42853},{"c":13.45,"h":13.46,"l":13.4496,"n":9,"o":13.4496,"t":"2026-10-15T12:15:00Z","v":8299,"vw":13.458146},{"c":13.42,"h":13.44,"l":13.4133,"n":9,"o":13.4133,"t":"2026-10-15T12:30:00Z","v":2790,"vw":13.422459},{"c":13.4321,"h":13.4321,"l":13.42,"n":2,"o":13.42,"t":"2026-10-15T12:45:00Z","v":1200,"vw":13.422017},{"c":13.45,"h":13.45,"l":13.45,"n":4,"o":13.45,"t":"2026-10-15T13:00:00Z","v":151,"vw":13.45},{"c":13.47,"h":13.48,"l":13.42,"n":77,"o":13.44,"t":"2026-10-15T13:15:00Z","v":12041,"vw":13.463878},{"c":13.545,"h":13.645,"l":13.49,"n":3270,"o":13.49,"t":"2026-10-15T13:30:00Z","v":710553,"vw":13.572358},{"c":13.765,"h":13.815,"l":13.54,"n":1897,"o":13.55,"t":"2026-10-15T13:45:00Z","v":430016,"vw":13.718683},{"c":13.815,"h":13.86,"l":13.74,"n":1540,"o":13.765,"t":"2026-10-15T14:00:00Z","v":236299,"vw":13.807076},{"c":13.82,"h":13.875,"l":13.8,"n":1204,"o":13.82,"t":"2026-10-15T14:15:00Z","v":189245,"vw":13.833133},{"c":13.775,"h":13.855,"l":13.77,"n":1327,"o":13.83,"t":"2026-10-15T14:30:00Z","v":246865,"vw":13.822897},{"c":13.765,"h":13.79,"l":13.74,"n":1449,"o":13.775,"t":"2026-10-15T14:45:00Z","v":407115,"vw":13.767957},{"c":13.805,"h":13.81,"l":13.76,"n":785,"o":13.76,"t":"2026-10-15T15:00:00Z","v":75858,"vw":13.791763},{"c":13.79,"h":13.81,"l":13.76,"n":1056,"o":13.805,"t":"2026-10-15T15:15:00Z","v":128837,"vw":13.780847},{"c":13.7701,"h":13.815,"l":13.7601,"n":932,"o":13.8,"t":"2026-10-15T15:30:00Z","v":111651,"vw":13.788657},{"c":13.75,"h":13.795,"l":13.745,"n":1160,"o":13.776384,"t":"2026-10-15T15:45:00Z","v":101183,"vw":13.776574},{"c":13.725,"h":13.75,"l":13.7,"n":1051,"o":13.74,"t":"2026-10-15T16:00:00Z","v":116908,"vw":13.723495},{"c":13.765,"h":13.765,"l":13.725,"n":1071,"o":13.725,"t":"2026-10-15T16:15:00Z","v":98057,"vw":13.738255},{"c":13.795,"h":13.805,"l":13.77,"n":720,"o":13.77,"t":"2026-10-15T16:30:00Z","v":57806,"vw":13.787397},{"c":13.805,"h":13.81,"l":13.791,"n":739,"o":13.8,"t":"2026-10-15T16:45:00Z","v":74622,"vw":13.803088},{"c":13.782,"h":13.8162,"l":13.782,"n":767,"o":13.81,"t":"2026-10-15T17:00:00Z","v":73261,"vw":13.795798},{"c":13.725,"h":13.785,"l":13.715,"n":1137,"o":13.782,"t":"2026-10-15T17:15:00Z","v":108578,"vw":13.746815},{"c":13.755,"h":13.76,"l":13.72,"n":817,"o":13.725,"t":"2026-10-15T17:30:00Z","v":69771,"vw":13.736717},{"c":13.755,"h":13.765,"l":13.735,"n":1098,"o":13.755,"t":"2026-10-15T17:45:00Z","v":114922,"vw":13.752204},{"c":13.73,"h":13.755,"l":13.72,"n":852,"o":13.755,"t":"2026-10-15T18:00:00Z","v":65079,"vw":13.738796},{"c":13.73,"h":13.745,"l":13.72,"n":833,"o":13.73,"t":"2026-10-15T18:15:00Z","v":84572,"vw":13.731402},{"c":13.71,"h":13.74,"l":13.7,"n":1047,"o":13.735,"t":"2026-10-15T18:30:00Z","v":123835,"vw":13.717546},{"c":13.695,"h":13.7299,"l":13.695,"n":881,"o":13.71,"t":"2026-10-15T18:45:00Z","v":104485,"vw":13.706144},{"c":13.725,"h":13.73,"l":13.695,"n":960,"o":13.695,"t":"2026-10-15T19:00:00Z","v":101729,"vw":13.715404},{"c":13.715,"h":13.75,"l":13.7,"n":1154,"o":13.725,"t":"2026-10-15T19:15:00Z","v":131342,"vw":13.731018},{"c":13.645,"h":13.715,"l":13.63,"n":1493,"o":13.715,"t":"2026-10-15T19:30:00Z","v":244179,"vw":13.671364},{"c":13.67,"h":13.69,"l":13.61,"n":4145,"o":13.65,"t":"2026-10-15T19:45:00Z","v":742769,"vw":13.642841},{"c":13.6587,"h":13.6779,"l":13.64,"n":32,"o":13.66,"t":"2026-10-15T20:00:00Z","v":527039,"vw":13.659992},{"c":13.6569,"h":13.6569,"l":13.6406,"n":3,"o":13.65,"t":"2026-10-15T20:15:00Z","v":350,"vw":13.650074},{"c":13.642,"h":13.66,"l":13.642,"n":17,"o":13.65,"t":"2026-10-15T20:30:00Z","v":7386,"vw":13.653433},{"c":13.64,"h":13.6446,"l":13.64,"n":6,"o":13.6446,"t":"2026-10-15T21:00:00Z","v":2627,"vw":13.640255},{"c":13.64,"h":13.6462,"l":13.64,"n":2,"o":13.6462,"t":"2026-10-15T21:15:00Z","v":1500,"vw":13.64248},{"c":13.64,"h":13.64,"l":13.64,"n":2,"o":13.64,"t":"2026-10-15T22:15:00Z","v":408,"vw":13.64},{"c":13.6446,"h":13.6446,"l":13.6446,"n":1,"o":13.6446,"t":"2026-10-15T23:00:00Z","v":300,"vw":13.6446},{"c":13.6417,"h":13.6417,"l":13.6417,"n":1,"o":13.6417,"t":"2026-10-15T23:15:00Z","v":300,"vw":13.6417},{"c":13.66,"h":13.68,"l":13.66,"n":23,"o":13.66,"t":"2026-10-16T08:00:00Z","v":7042,"vw":13.674342},{"c":13.66,"h":13.66,"l":13.66,"n":28,"o":13.66,"t":"2026-10-16T08:15:00Z","v":833,"vw":13.66},{"c":13.66,"h":13.67,"l":13.66,"n":21,"o":13.67,"t":"2026-10-16T08:30:00Z","v":1106,"vw":13.664},{"c":13.66,"h":13.66,"l":13.66,"n":2,"o":13.66,"t":"2026-10-16T09:00:00Z","v":174,"vw":13.66},{"c":13.68,"h":13.68,"l":13.68,"n":2,"o":13.68,"t":"2026-10-16T10:15:00Z","v":1212,"vw":13.68},{"c":13.68,"h":13.68,"l":13.66,"n":8,"o":13.66,"t":"2026-10-16T11:15:00Z","v":1221,"vw":13.670734},{"c":13.6964,"h":13.6964,"l":13.65,"n":6,"o":13.6511,"t":"2026-10-16T11:30:00Z","v":6611,"vw":13.654385},{"c":13.654,"h":13.654,"l":13.654,"n":1,"o":13.654,"t":"2026-10-16T11:45:00Z","v":500,"vw":13.654},{"c":13.71,"h":13.71,"l":13.71,"n":1,"o":13.71,"t":"2026-10-16T12:15:00Z","v":526,"vw":13.71},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-16T12:30:00Z","v":700,"vw":13.7},{"c":13.6979,"h":13.6979,"l":13.6979,"n":2,"o":13.6979,"t":"2026-10-16T12:45:00Z","v":229,"vw":13.6979},{"c":13.68,"h":13.68,"l":13.68,"n":1,"o":13.68,"t":"2026-10-16T13:00:00Z","v":2130,"vw":13.68},{"c":13.65,"h":13.66,"l":13.62,"n":44,"o":13.66,"t":"2026-10-16T13:15:00Z","v":3443,"vw":13.638488},{"c":13.53,"h":13.71,"l":13.51,"n":2608,"o":13.67,"t":"2026-10-16T13:30:00Z","v":391954,"vw":13.597803},{"c":13.49,"h":13.565,"l":13.4701,"n":1906,"o":13.515,"t":"2026-10-16T13:45:00Z","v":265700,"vw":13.506851},{"c":13.5212,"h":13.555,"l":13.45,"n":1663,"o":13.49,"t":"2026-10-16T14:00:00Z","v":196440,"vw":13.504417},{"c":13.48,"h":13.535,"l":13.47,"n":893,"o":13.5298,"t":"2026-10-16T14:15:00Z","v":103907,"vw":13.500588},{"c":13.41,"h":13.5,"l":13.41,"n":1111,"o":13.485,"t":"2026-10-16T14:30:00Z","v":121223,"vw":13.462524},{"c":13.405,"h":13.43,"l":13.385,"n":1190,"o":13.41,"t":"2026-10-16T14:45:00Z","v":161565,"vw":13.402332},{"c":13.435,"h":13.45,"l":13.39,"n":853,"o":13.4,"t":"2026-10-16T15:00:00Z","v":78628,"vw":13.419119},{"c":13.39,"h":13.4395,"l":13.38,"n":786,"o":13.435,"t":"2026-10-16T15:15:00Z","v":130506,"vw":13.399394},{"c":13.37,"h":13.41,"l":13.37,"n":808,"o":13.395,"t":"2026-10-16T15:30:00Z","v":91276,"vw":13.38956},{"c":13.34,"h":13.39,"l":13.33,"n":1025,"o":13.375,"t":"2026-10-16T15:45:00Z","v":116259,"vw":13.362221},{"c":13.34,"h":13.3576,"l":13.31,"n":874,"o":13.33,"t":"2026-10-16T16:00:00Z","v":105235,"vw":13.335079},{"c":13.335,"h":13.365,"l":13.33,"n":585,"o":13.35,"t":"2026-10-16T16:15:00Z","v":65025,"vw":13.346263},{"c":13.27,"h":13.345,"l":13.24,"n":1492,"o":13.33,"t":"2026-10-16T16:30:00Z","v":236993,"vw":13.287743},{"c":13.26,"h":13.28,"l":13.25,"n":940,"o":13.27,"t":"2026-10-16T16:45:00Z","v":143757,"vw":13.265319},{"c":13.24,"h":13.27,"l":13.22,"n":806,"o":13.27,"t":"2026-10-16T17:00:00Z","v":119449,"vw":13.2415},{"c":13.265,"h":13.27,"l":13.22,"n":647,"o":13.245,"t":"2026-10-16T17:15:00Z","v":100776,"vw":13.239191},{"c":13.29,"h":13.31,"l":13.25,"n":703,"o":13.265,"t":"2026-10-16T17:30:00Z","v":78443,"vw":13.271252},{"c":13.265,"h":13.2963,"l":13.25,"n":609,"o":13.29,"t":"2026-10-16T17:45:00Z","v":56030,"vw":13.267228},{"c":13.265,"h":13.28,"l":13.25,"n":661,"o":13.26,"t":"2026-10-16T18:00:00Z","v":89329,"vw":13.267882},{"c":13.265,"h":13.27,"l":13.245,"n":657,"o":13.265,"t":"2026-10-16T18:15:00Z","v":73936,"vw":13.258587},{"c":13.2976,"h":13.2976,"l":13.265,"n":617,"o":13.265,"t":"2026-10-16T18:30:00Z","v":48839,"vw":13.277916},{"c":13.272,"h":13.305,"l":13.26,"n":823,"o":13.2906,"t":"2026-10-16T18:45:00Z","v":98558,"vw":13.28598},{"c":13.2611,"h":13.3,"l":13.255,"n":836,"o":13.27,"t":"2026-10-16T19:00:00Z","v":118470,"vw":13.273696},{"c":13.245,"h":13.27,"l":13.245,"n":1127,"o":13.27,"t":"2026-10-16T19:15:00Z","v":134277,"vw":13.256868},{"c":13.2174,"h":13.265,"l":13.21,"n":1372,"o":13.25,"t":"2026-10-16T19:30:00Z","v":181657,"vw":13.235223},{"c":13.21,"h":13.26,"l":13.2,"n":3423,"o":13.22,"t":"2026-10-16T19:45:00Z","v":633835,"vw":13.223193},{"c":13.22,"h":13.266,"l":13.2,"n":56,"o":13.2,"t":"2026-10-16T20:00:00Z","v":549007,"vw":13.2001},{"c":13.2,"h":13.27,"l":13.2,"n":9,"o":13.27,"t":"2026-10-16T20:30:00Z","v":1239,"vw":13.230098},{"c":13.235,"h":13.235,"l":13.235,"n":2,"o":13.235,"t":"2026-10-16T20:45:00Z","v":105,"vw":13.235},{"c":13.25,"h":13.25,"l":13.22,"n":13,"o":13.24,"t":"2026-10-16T21:00:00Z","v":5180,"vw":13.232256},{"c":13.24,"h":13.24,"l":13.24,"n":4,"o":13.24,"t":"2026-10-16T21:15:00Z","v":515,"vw":13.24},{"c":13.24,"h":13.24,"l":13.24,"n":2,"o":13.24,"t":"2026-10-16T21:45:00Z","v":1285,"vw":13.24},{"c":13.2654,"h":13.2654,"l":13.2654,"n":2,"o":13.2654,"t":"2026-10-16T22:00:00Z","v":500,"vw":13.2654},{"c":13.24,"h":13.24,"l":13.24,"n":2,"o":13.24,"t":"2026-10-16T22:15:00Z","v":229,"vw":13.24},{"c":13.23,"h":13.24,"l":13.23,"n":5,"o":13.24,"t":"2026-10-16T22:45:00Z","v":1384,"vw":13.237201},{"c":13.2362,"h":13.2362,"l":13.2362,"n":1,"o":13.2362,"t":"2026-10-16T23:15:00Z","v":325,"vw":13.2362},{"c":13.27,"h":13.27,"l":13.2655,"n":2,"o":13.2655,"t":"2026-10-16T23:30:00Z","v":500,"vw":13.26775},{"c":13.22,"h":13.2385,"l":13.22,"n":15,"o":13.23,"t":"2026-10-16T23:45:00Z","v":1922,"vw":13.229736},{"c":13.22,"h":13.22,"l":13.22,"n":8,"o":13.22,"t":"2026-10-19T08:00:00Z","v":362,"vw":13.22},{"c":13.28,"h":13.28,"l":13.28,"n":4,"o":13.28,"t":"2026-10-19T09:00:00Z","v":1402,"vw":13.28},{"c":13.21,"h":13.23,"l":13.21,"n":17,"o":13.23,"t":"2026-10-19T09:30:00Z","v":907,"vw":13.221433},{"c":13.3,"h":13.3,"l":13.23,"n":27,"o":13.27,"t":"2026-10-19T11:00:00Z","v":1364,"vw":13.273048},{"c":13.245,"h":13.245,"l":13.23,"n":4,"o":13.23,"t":"2026-10-19T11:15:00Z","v":302,"vw":13.235},{"c":13.2672,"h":13.2672,"l":13.2672,"n":1,"o":13.2672,"t":"2026-10-19T11:30:00Z","v":1000,"vw":13.2672},{"c":13.27,"h":13.27,"l":13.27,"n":1,"o":13.27,"t":"2026-10-19T11:45:00Z","v":400,"vw":13.27},{"c":13.16,"h":13.23,"l":13.15,"n":201,"o":13.22,"t":"2026-10-19T12:00:00Z","v":21990,"vw":13.187957},{"c":13.215,"h":13.215,"l":13.16,"n":5,"o":13.17,"t":"2026-10-19T12:15:00Z","v":660,"vw":13.1825},{"c":13.16,"h":13.22,"l":13.15,"n":44,"o":13.22,"t":"2026-10-19T12:30:00Z","v":2686,"vw":13.171273},{"c":13.16,"h":13.18,"l":13.12,"n":46,"o":13.18,"t":"2026-10-19T12:45:00Z","v":6856,"vw":13.147288},{"c":13.19,"h":13.2274,"l":13.16,"n":11,"o":13.2274,"t":"2026-10-19T13:00:00Z","v":2005,"vw":13.187215},{"c":13.14,"h":13.22,"l":13.12,"n":52,"o":13.17,"t":"2026-10-19T13:15:00Z","v":17296,"vw":13.180759},{"c":12.87,"h":13.155,"l":12.85,"n":3270,"o":13.13,"t":"2026-10-19T13:30:00Z","v":627572,"vw":12.985665},{"c":12.67,"h":12.905,"l":12.54,"n":2987,"o":12.865,"t":"2026-10-19T13:45:00Z","v":660812,"vw":12.685375},{"c":12.745,"h":12.77,"l":12.635,"n":2291,"o":12.67,"t":"2026-10-19T14:00:00Z","v":695625,"vw":12.727025},{"c":12.71,"h":12.79,"l":12.7,"n":1201,"o":12.75,"t":"2026-10-19T14:15:00Z","v":202614,"vw":12.742099},{"c":12.685,"h":12.72,"l":12.68,"n":1208,"o":12.705,"t":"2026-10-19T14:30:00Z","v":153419,"vw":12.7049},{"c":12.645,"h":12.715,"l":12.625,"n":1280,"o":12.6875,"t":"2026-10-19T14:45:00Z","v":268872,"vw":12.656661},{"c":12.675,"h":12.695,"l":12.645,"n":990,"o":12.645,"t":"2026-10-19T15:00:00Z","v":135040,"vw":12.669451},{"c":12.67,"h":12.6899,"l":12.66,"n":826,"o":12.675,"t":"2026-10-19T15:15:00Z","v":112515,"vw":12.674512},{"c":12.605,"h":12.68,"l":12.6,"n":1332,"o":12.67,"t":"2026-10-19T15:30:00Z","v":179529,"vw":12.631078},{"c":12.595,"h":12.6299,"l":12.59,"n":839,"o":12.605,"t":"2026-10-19T15:45:00Z","v":101345,"vw":12.610643},{"c":12.475,"h":12.59,"l":12.47,"n":1581,"o":12.59,"t":"2026-10-19T16:00:00Z","v":295335,"vw":12.52988},{"c":12.445,"h":12.495,"l":12.445,"n":1026,"o":12.4799,"t":"2026-10-19T16:15:00Z","v":138803,"vw":12.463416},{"c":12.39,"h":12.455,"l":12.3826,"n":1486,"o":12.445,"t":"2026-10-19T16:30:00Z","v":244140,"vw":12.424074},{"c":12.415,"h":12.44,"l":12.39,"n":1055,"o":12.39,"t":"2026-10-19T16:45:00Z","v":173297,"vw":12.412047},{"c":12.3922,"h":12.435,"l":12.375,"n":1193,"o":12.415,"t":"2026-10-19T17:00:00Z","v":226996,"vw":12.403308},{"c":12.425,"h":12.4365,"l":12.36,"n":1161,"o":12.395,"t":"2026-10-19T17:15:00Z","v":156143,"vw":12.386127},{"c":12.4641,"h":12.475,"l":12.41,"n":1016,"o":12.425,"t":"2026-10-19T17:30:00Z","v":142848,"vw":12.442364},{"c":12.48,"h":12.49,"l":12.445,"n":996,"o":12.47,"t":"2026-10-19T17:45:00Z","v":111439,"vw":12.4669},{"c":12.47,"h":12.485,"l":12.445,"n":912,"o":12.475,"t":"2026-10-19T18:00:00Z","v":101555,"vw":12.465772},{"c":12.475,"h":12.505,"l":12.43,"n":1712,"o":12.475,"t":"2026-10-19T18:15:00Z","v":313435,"vw":12.457354},{"c":12.465,"h":12.49,"l":12.45,"n":1055,"o":12.475,"t":"2026-10-19T18:30:00Z","v":163111,"vw":12.467477},{"c":12.395,"h":12.47,"l":12.39,"n":1267,"o":12.465,"t":"2026-10-19T18:45:00Z","v":220021,"vw":12.436202},{"c":12.385,"h":12.4099,"l":12.36,"n":1531,"o":12.395,"t":"2026-10-19T19:00:00Z","v":254086,"vw":12.386636},{"c":12.335,"h":12.4,"l":12.33,"n":1802,"o":12.385,"t":"2026-10-19T19:15:00Z","v":262676,"vw":12.373621},{"c":12.335,"h":12.34,"l":12.275,"n":2489,"o":12.335,"t":"2026-10-19T19:30:00Z","v":532652,"vw":12.299651},{"c":12.29,"h":12.375,"l":12.275,"n":4729,"o":12.335,"t":"2026-10-19T19:45:00Z","v":943767,"vw":12.310946},{"c":12.4652,"h":12.4652,"l":12.28,"n":70,"o":12.28,"t":"2026-10-19T20:00:00Z","v":681225,"vw":12.316532},{"c":12.3348,"h":12.34,"l":12.3146,"n":6,"o":12.3146,"t":"2026-10-19T20:15:00Z","v":7202,"vw":12.328981},{"c":12.34,"h":12.34,"l":12.31,"n":14,"o":12.325,"t":"2026-10-19T20:30:00Z","v":4295,"vw":12.330944},{"c":12.31,"h":12.34,"l":12.31,"n":5,"o":12.34,"t":"2026-10-19T20:45:00Z","v":1850,"vw":12.336333},{"c":12.339,"h":12.339,"l":12.3146,"n":4,"o":12.339,"t":"2026-10-19T21:00:00Z","v":653,"vw":12.322108},{"c":12.3104,"h":12.3438,"l":12.3104,"n":3,"o":12.3438,"t":"2026-10-19T21:15:00Z","v":359,"vw":12.31973},{"c":12.31,"h":12.33,"l":12.31,"n":6,"o":12.33,"t":"2026-10-19T21:30:00Z","v":812,"vw":12.322987},{"c":12.328,"h":12.33,"l":12.328,"n":5,"o":12.33,"t":"2026-10-19T21:45:00Z","v":1862,"vw":12.328789},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-10-19T22:00:00Z","v":100,"vw":12.32},{"c":12.3162,"h":12.323,"l":12.3162,"n":6,"o":12.32,"t":"2026-10-19T22:15:00Z","v":1382,"vw":12.319938},{"c":12.3369,"h":12.3399,"l":12.32,"n":5,"o":12.3399,"t":"2026-10-19T22:30:00Z","v":842,"vw":12.330712},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-10-19T22:45:00Z","v":154,"vw":12.32},{"c":12.32,"h":12.32,"l":12.32,"n":8,"o":12.32,"t":"2026-10-19T23:15:00Z","v":253,"vw":12.32},{"c":12.3,"h":12.304,"l":12.3,"n":33,"o":12.3,"t":"2026-10-19T23:30:00Z","v":1100,"vw":12.301174},{"c":12.3189,"h":12.3189,"l":12.3189,"n":1,"o":12.3189,"t":"2026-10-19T23:45:00Z","v":200,"vw":12.3189},{"c":12.29,"h":12.29,"l":12.29,"n":6,"o":12.29,"t":"2026-10-20T08:00:00Z","v":5045,"vw":12.29},{"c":12.29,"h":12.31,"l":12.29,"n":6,"o":12.31,"t":"2026-10-20T08:15:00Z","v":3500,"vw":12.305385},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-10-20T08:30:00Z","v":667,"vw":12.28},{"c":12.29,"h":12.29,"l":12.29,"n":2,"o":12.29,"t":"2026-10-20T09:00:00Z","v":1606,"vw":12.29},{"c":12.28,"h":12.3206,"l":12.28,"n":46,"o":12.3206,"t":"2026-10-20T11:00:00Z","v":5137,"vw":12.296165},{"c":12.27,"h":12.27,"l":12.26,"n":17,"o":12.2679,"t":"2026-10-20T11:15:00Z","v":4313,"vw":12.267945},{"c":12.28,"h":12.3,"l":12.28,"n":4,"o":12.3,"t":"2026-10-20T11:30:00Z","v":2311,"vw":12.282605},{"c":12.2702,"h":12.2702,"l":12.27,"n":2,"o":12.27,"t":"2026-10-20T11:45:00Z","v":704,"vw":12.270172},{"c":12.2612,"h":12.28,"l":12.2612,"n":12,"o":12.28,"t":"2026-10-20T12:00:00Z","v":2185,"vw":12.265283},{"c":12.2614,"h":12.27,"l":12.26,"n":9,"o":12.2601,"t":"2026-10-20T12:15:00Z","v":2139,"vw":12.261838},{"c":12.28,"h":12.28,"l":12.26,"n":13,"o":12.2615,"t":"2026-10-20T12:30:00Z","v":3779,"vw":12.261541},{"c":12.27,"h":12.28,"l":12.25,"n":47,"o":12.26,"t":"2026-10-20T12:45:00Z","v":8671,"vw":12.259302},{"c":12.28,"h":12.28,"l":12.28,"n":5,"o":12.28,"t":"2026-10-20T13:00:00Z","v":856,"vw":12.28},{"c":12.28,"h":12.28,"l":12.24,"n":76,"o":12.28,"t":"2026-10-20T13:15:00Z","v":17787,"vw":12.273725},{"c":12.57,"h":12.585,"l":12.29,"n":2380,"o":12.3,"t":"2026-10-20T13:30:00Z","v":451897,"vw":12.450627},{"c":12.67,"h":12.7,"l":12.56,"n":1691,"o":12.56,"t":"2026-10-20T13:45:00Z","v":324777,"vw":12.647652},{"c":12.64,"h":12.72,"l":12.635,"n":1136,"o":12.675,"t":"2026-10-20T14:00:00Z","v":171532,"vw":12.667381},{"c":12.785,"h":12.79,"l":12.625,"n":1020,"o":12.64,"t":"2026-10-20T14:15:00Z","v":135028,"vw":12.708785},{"c":12.75,"h":12.795,"l":12.71,"n":1173,"o":12.785,"t":"2026-10-20T14:30:00Z","v":216095,"vw":12.749882},{"c":12.805,"h":12.81,"l":12.75,"n":994,"o":12.75,"t":"2026-10-20T14:45:00Z","v":126240,"vw":12.782255},{"c":12.735,"h":12.805,"l":12.715,"n":1054,"o":12.8,"t":"2026-10-20T15:00:00Z","v":122801,"vw":12.749572},{"c":12.7,"h":12.75,"l":12.68,"n":848,"o":12.7399,"t":"2026-10-20T15:15:00Z","v":99129,"vw":12.721801},{"c":12.69,"h":12.72,"l":12.665,"n":929,"o":12.695,"t":"2026-10-20T15:30:00Z","v":114837,"vw":12.690598},{"c":12.65,"h":12.69,"l":12.635,"n":739,"o":12.69,"t":"2026-10-20T15:45:00Z","v":96114,"vw":12.658634},{"c":12.635,"h":12.665,"l":12.615,"n":694,"o":12.66,"t":"2026-10-20T16:00:00Z","v":57982,"vw":12.638946},{"c":12.665,"h":12.665,"l":12.615,"n":653,"o":12.635,"t":"2026-10-20T16:15:00Z","v":51212,"vw":12.635727},{"c":12.695,"h":12.715,"l":12.66,"n":695,"o":12.665,"t":"2026-10-20T16:30:00Z","v":72192,"vw":12.693746},{"c":12.655,"h":12.7,"l":12.64,"n":674,"o":12.695,"t":"2026-10-20T16:45:00Z","v":50439,"vw":12.666233},{"c":12.695,"h":12.71,"l":12.65,"n":647,"o":12.655,"t":"2026-10-20T17:00:00Z","v":61062,"vw":12.685854},{"c":12.655,"h":12.7,"l":12.65,"n":621,"o":12.7,"t":"2026-10-20T17:15:00Z","v":48683,"vw":12.678605},{"c":12.655,"h":12.67,"l":12.645,"n":525,"o":12.66,"t":"2026-10-20T17:30:00Z","v":49078,"vw":12.655732},{"c":12.675,"h":12.675,"l":12.655,"n":738,"o":12.66,"t":"2026-10-20T17:45:00Z","v":54496,"vw":12.664642},{"c":12.655,"h":12.68,"l":12.64,"n":684,"o":12.68,"t":"2026-10-20T18:00:00Z","v":58536,"vw":12.66436},{"c":12.6,"h":12.6568,"l":12.6,"n":748,"o":12.655,"t":"2026-10-20T18:15:00Z","v":79748,"vw":12.619411},{"c":12.625,"h":12.625,"l":12.59,"n":825,"o":12.605,"t":"2026-10-20T18:30:00Z","v":126217,"vw":12.607046},{"c":12.655,"h":12.675,"l":12.615,"n":893,"o":12.625,"t":"2026-10-20T18:45:00Z","v":123543,"vw":12.641048},{"c":12.67,"h":12.675,"l":12.63,"n":775,"o":12.66,"t":"2026-10-20T19:00:00Z","v":113716,"vw":12.656254},{"c":12.625,"h":12.68,"l":12.614,"n":932,"o":12.67,"t":"2026-10-20T19:15:00Z","v":112831,"vw":12.647318},{"c":12.625,"h":12.63,"l":12.57,"n":1238,"o":12.62,"t":"2026-10-20T19:30:00Z","v":165289,"vw":12.596061},{"c":12.685,"h":12.69,"l":12.59,"n":3227,"o":12.62,"t":"2026-10-20T19:45:00Z","v":419116,"vw":12.652776},{"c":12.68,"h":12.68,"l":12.68,"n":46,"o":12.68,"t":"2026-10-20T20:00:00Z","v":430398,"vw":12.68},{"c":12.65,"h":12.65,"l":12.5,"n":6,"o":12.5,"t":"2026-10-20T20:15:00Z","v":3404,"vw":12.645588},{"c":12.5517,"h":12.5517,"l":12.5517,"n":1,"o":12.5517,"t":"2026-10-20T20:45:00Z","v":175,"vw":12.5517},{"c":12.512,"h":12.512,"l":12.512,"n":2,"o":12.512,"t":"2026-10-20T21:15:00Z","v":2401,"vw":12.512},{"c":12.7,"h":12.7,"l":12.68,"n":8,"o":12.68,"t":"2026-10-20T22:00:00Z","v":370,"vw":12.686667},{"c":12.67,"h":12.67,"l":12.67,"n":1,"o":12.67,"t":"2026-10-20T22:30:00Z","v":240,"vw":12.67},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-20T23:45:00Z","v":100,"vw":12.72},{"c":12.71,"h":12.71,"l":12.71,"n":6,"o":12.71,"t":"2026-10-21T08:00:00Z","v":144,"vw":12.71},{"c":12.69,"h":12.69,"l":12.69,"n":2,"o":12.69,"t":"2026-10-21T11:15:00Z","v":191,"vw":12.69},{"c":12.71,"h":12.71,"l":12.71,"n":4,"o":12.71,"t":"2026-10-21T11:30:00Z","v":300,"vw":12.71},{"c":12.653,"h":12.72,"l":12.653,"n":6,"o":12.7,"t":"2026-10-21T11:45:00Z","v":2406,"vw":12.698628},{"c":12.74,"h":12.74,"l":12.73,"n":9,"o":12.73,"t":"2026-10-21T12:15:00Z","v":1451,"vw":12.731537},{"c":12.81,"h":12.81,"l":12.74,"n":31,"o":12.74,"t":"2026-10-21T12:30:00Z","v":11056,"vw":12.787857},{"c":12.84,"h":12.84,"l":12.805,"n":7,"o":12.8318,"t":"2026-10-21T12:45:00Z","v":2414,"vw":12.829176},{"c":12.78,"h":12.84,"l":12.775,"n":14,"o":12.82,"t":"2026-10-21T13:00:00Z","v":2053,"vw":12.802737},{"c":12.86,"h":12.86,"l":12.76,"n":13,"o":12.85,"t":"2026-10-21T13:15:00Z","v":3815,"vw":12.809487},{"c":12.785,"h":12.92,"l":12.68,"n":1373,"o":12.9,"t":"2026-10-21T13:30:00Z","v":230875,"vw":12.806159},{"c":12.8,"h":12.835,"l":12.78,"n":1169,"o":12.79,"t":"2026-10-21T13:45:00Z","v":141326,"vw":12.806601},{"c":12.81,"h":12.82,"l":12.72,"n":1293,"o":12.81,"t":"2026-10-21T14:00:00Z","v":157387,"vw":12.772619},{"c":12.82,"h":12.845,"l":12.775,"n":1033,"o":12.82,"t":"2026-10-21T14:15:00Z","v":137851,"vw":12.811989},{"c":12.85,"h":12.88,"l":12.81,"n":895,"o":12.81,"t":"2026-10-21T14:30:00Z","v":112814,"vw":12.851069},{"c":12.895,"h":12.965,"l":12.845,"n":1429,"o":12.855,"t":"2026-10-21T14:45:00Z","v":215951,"vw":12.909081},{"c":12.88,"h":12.9,"l":12.865,"n":824,"o":12.9,"t":"2026-10-21T15:00:00Z","v":98665,"vw":12.883897},{"c":12.925,"h":12.9276,"l":12.85,"n":804,"o":12.88,"t":"2026-10-21T15:15:00Z","v":76774,"vw":12.899807},{"c":12.875,"h":12.94,"l":12.87,"n":663,"o":12.925,"t":"2026-10-21T15:30:00Z","v":79138,"vw":12.912556},{"c":12.895,"h":12.915,"l":12.875,"n":737,"o":12.88,"t":"2026-10-21T15:45:00Z","v":84179,"vw":12.897858},{"c":12.905,"h":12.91,"l":12.89,"n":518,"o":12.895,"t":"2026-10-21T16:00:00Z","v":48162,"vw":12.903345},{"c":12.91,"h":12.915,"l":12.89,"n":774,"o":12.905,"t":"2026-10-21T16:15:00Z","v":70558,"vw":12.90357},{"c":12.895,"h":12.945,"l":12.885,"n":777,"o":12.91,"t":"2026-10-21T16:30:00Z","v":80805,"vw":12.918007},{"c":12.875,"h":12.905,"l":12.875,"n":534,"o":12.895,"t":"2026-10-21T16:45:00Z","v":45490,"vw":12.886485},{"c":12.915,"h":12.925,"l":12.88,"n":679,"o":12.88,"t":"2026-10-21T17:00:00Z","v":80110,"vw":12.906599},{"c":12.905,"h":12.9277,"l":12.9,"n":745,"o":12.911,"t":"2026-10-21T17:15:00Z","v":96491,"vw":12.910827},{"c":12.93,"h":12.935,"l":12.885,"n":839,"o":12.905,"t":"2026-10-21T17:30:00Z","v":82046,"vw":12.905098},{"c":12.9121,"h":12.94,"l":12.91,"n":709,"o":12.935,"t":"2026-10-21T17:45:00Z","v":67031,"vw":12.921859},{"c":12.925,"h":12.93,"l":12.9,"n":681,"o":12.915,"t":"2026-10-21T18:00:00Z","v":69918,"vw":12.916196},{"c":12.905,"h":12.9299,"l":12.89,"n":673,"o":12.925,"t":"2026-10-21T18:15:00Z","v":64032,"vw":12.906659},{"c":12.935,"h":12.935,"l":12.895,"n":745,"o":12.9052,"t":"2026-10-21T18:30:00Z","v":107743,"vw":12.916741},{"c":12.855,"h":12.94,"l":12.85,"n":1030,"o":12.9334,"t":"2026-10-21T18:45:00Z","v":164277,"vw":12.897276},{"c":12.83,"h":12.875,"l":12.815,"n":1264,"o":12.8523,"t":"2026-10-21T19:00:00Z","v":204373,"vw":12.847451},{"c":12.8822,"h":12.9,"l":12.825,"n":1027,"o":12.825,"t":"2026-10-21T19:15:00Z","v":159270,"vw":12.863461},{"c":12.855,"h":12.885,"l":12.84,"n":1393,"o":12.885,"t":"2026-10-21T19:30:00Z","v":232869,"vw":12.858651},{"c":12.8,"h":12.89,"l":12.79,"n":3552,"o":12.85,"t":"2026-10-21T19:45:00Z","v":655863,"vw":12.832449},{"c":12.7641,"h":12.81,"l":12.7641,"n":25,"o":12.81,"t":"2026-10-21T20:00:00Z","v":418987,"vw":12.809988},{"c":12.7832,"h":12.898,"l":12.7832,"n":19,"o":12.87,"t":"2026-10-21T20:15:00Z","v":12631,"vw":12.858842},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-10-21T20:30:00Z","v":500,"vw":12.88},{"c":12.81,"h":12.81,"l":12.81,"n":2,"o":12.81,"t":"2026-10-21T20:45:00Z","v":1993,"vw":12.81},{"c":12.92,"h":12.92,"l":12.92,"n":1,"o":12.92,"t":"2026-10-21T21:15:00Z","v":100,"vw":12.92},{"c":12.7887,"h":12.7887,"l":12.7887,"n":1,"o":12.7887,"t":"2026-10-21T21:45:00Z","v":1000,"vw":12.7887},{"c":12.8349,"h":12.8349,"l":12.8349,"n":1,"o":12.8349,"t":"2026-10-21T22:00:00Z","v":260,"vw":12.8349},{"c":12.78,"h":12.79,"l":12.78,"n":7,"o":12.7851,"t":"2026-10-21T22:15:00Z","v":2623,"vw":12.784323},{"c":12.78,"h":12.78,"l":12.78,"n":4,"o":12.78,"t":"2026-10-21T22:30:00Z","v":385,"vw":12.78},{"c":12.78,"h":12.78,"l":12.78,"n":2,"o":12.78,"t":"2026-10-21T22:45:00Z","v":200,"vw":12.78},{"c":12.8178,"h":12.8178,"l":12.8178,"n":1,"o":12.8178,"t":"2026-10-21T23:00:00Z","v":100,"vw":12.8178},{"c":12.8197,"h":12.8197,"l":12.8182,"n":2,"o":12.8182,"t":"2026-10-21T23:15:00Z","v":489,"vw":12.818507},{"c":12.8007,"h":12.8007,"l":12.8007,"n":1,"o":12.8007,"t":"2026-10-21T23:30:00Z","v":200,"vw":12.8007},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-21T23:45:00Z","v":150,"vw":12.8},{"c":12.77,"h":12.77,"l":12.77,"n":10,"o":12.77,"t":"2026-10-22T09:00:00Z","v":356,"vw":12.77},{"c":12.81,"h":12.85,"l":12.78,"n":22,"o":12.82,"t":"2026-10-22T11:00:00Z","v":16064,"vw":12.829699},{"c":12.83,"h":12.83,"l":12.83,"n":2,"o":12.83,"t":"2026-10-22T11:15:00Z","v":3010,"vw":12.83},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-10-22T11:45:00Z","v":100,"vw":12.85},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-22T12:00:00Z","v":553,"vw":12.9},{"c":12.76,"h":12.82,"l":12.75,"n":38,"o":12.82,"t":"2026-10-22T12:15:00Z","v":9152,"vw":12.786226},{"c":12.6502,"h":12.73,"l":12.6502,"n":25,"o":12.73,"t":"2026-10-22T12:30:00Z","v":7521,"vw":12.678016},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-22T12:45:00Z","v":100,"vw":12.8},{"c":12.7,"h":12.7,"l":12.62,"n":7,"o":12.62,"t":"2026-10-22T13:15:00Z","v":312,"vw":12.647972},{"c":12.96,"h":12.985,"l":12.5,"n":2520,"o":12.6,"t":"2026-10-22T13:30:00Z","v":570781,"vw":12.725388},{"c":13.04,"h":13.08,"l":12.955,"n":1526,"o":12.955,"t":"2026-10-22T13:45:00Z","v":240971,"vw":13.031157},{"c":13.075,"h":13.0781,"l":13,"n":1520,"o":13.04,"t":"2026-10-22T14:00:00Z","v":178608,"vw":13.034843},{"c":13.01,"h":13.1,"l":12.98,"n":1907,"o":13.075,"t":"2026-10-22T14:15:00Z","v":295575,"vw":13.040844},{"c":12.985,"h":13.035,"l":12.92,"n":1042,"o":13.02,"t":"2026-10-22T14:30:00Z","v":119194,"vw":12.984304}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.175,"strike":20.86797939743941,"iv":1.1486808295454314,"gamma":0.041905132410839256,"theta":-0.0127481375227416,"vega":0.006442068859342799,"rho":0.0008810833161211138,"breakevenPct":62.24348031950199},{"delta":0.15,"premium":0.0925926030018384,"strike":15.055556180110305,"iv":0.397299439427343,"gamma":0.2252898502032523,"theta":-0.005559665997670765,"vega":0.008505490068288775,"rho":0.001404518934453805,"breakevenPct":16.79374543648528},{"delta":0.2,"premium":0.375,"strike":20.13953968518642,"iv":1.2950422612339485,"gamma":0.08810905475310946,"theta":-0.020433204604145015,"vega":0.00959581975886087,"rho":0.0017433146407749283,"breakevenPct":58.16915717183053},{"delta":0.25,"premium":0.375,"strike":19.019787538827195,"iv":1.1317200747167044,"gamma":0.1416835442836757,"theta":-0.018342049553306716,"vega":0.010380666095300507,"rho":0.0022422972791305423,"breakevenPct":49.53575588918423},{"delta":0.3,"premium":0.375,"strike":17.90003539246797,"iv":0.9683978881994603,"gamma":0.19525803381424195,"theta":-0.016250894502468412,"vega":0.011165512431740146,"rho":0.0027412799174861566,"breakevenPct":40.902354606537926},{"delta":0.35,"premium":0.375,"strike":16.780283246108745,"iv":0.8050757016822162,"gamma":0.2488325233448082,"theta":-0.014159739451630111,"vega":0.011950358768179783,"rho":0.003240262555841771,"breakevenPct":32.26895332389163},{"delta":0.4,"premium":0.375,"strike":15.66053109974952,"iv":0.641753515164972,"gamma":0.3024070128753746,"theta":-0.012068584400791806,"vega":0.012735205104619422,"rho":0.003739245194197386,"breakevenPct":23.635552041245326},{"delta":0.45,"premium":0.375,"strike":14.540778953390294,"iv":0.47843132864772797,"gamma":0.3559815024059408,"theta":-0.009977429349953505,"vega":0.013520051441059059,"rho":0.004238227832552999,"breakevenPct":15.00215075859903},{"delta":0.5,"premium":0.375,"strike":13.421026807031069,"iv":0.3151091421304839,"gamma":0.40955599193650705,"theta":-0.007886274299115205,"vega":0.014304897777498694,"rho":0.0047372104709086146,"breakevenPct":6.3687494759527326}],"put":[{"delta":0.1,"premium":0.21529383169599042,"strike":9.194123366080191,"iv":1.1062411669653491,"gamma":0.04788210800011951,"theta":-0.011723690580797183,"vega":0.006435668521244743,"rho":-0.0012386773024762546,"breakevenPct":30.77232433011411},{"delta":0.15,"premium":0.19524247349875753,"strike":10.960991198195373,"iv":0.6728516304479866,"gamma":0.15845638732781947,"theta":-0.00899175561944181,"vega":0.008510702214884187,"rho":-0.0017960682286911928,"breakevenPct":16.994998267566583},{"delta":0.2,"premium":0.42748263797297115,"strike":11.636130402252254,"iv":0.6917175241436309,"gamma":0.16406048479076127,"theta":-0.012886274231590167,"vega":0.010100822124655589,"rho":-0.002507034798319125,"breakevenPct":13.58020228003637},{"delta":0.25,"premium":0.868833902087487,"strike":11.145740108791681,"iv":1.2124958585690087,"gamma":0.08786167723114044,"theta":-0.024188530608396312,"vega":0.011584409893733202,"rho":-0.0033474859363240616,"breakevenPct":20.76402307861069},{"delta":0.3,"premium":0.9172545665414013,"strike":11.330981733834395,"iv":1.1983725260720341,"gamma":0.10643712335048523,"theta":-0.024312543605011647,"vega":0.012451406376581702,"rho":-0.00391361968564527,"breakevenPct":19.709119758727887},{"delta":0.35,"premium":0.7995190793683197,"strike":11.801923682526722,"iv":0.958058607880151,"gamma":0.16508917658116096,"theta":-0.019709681413981273,"vega":0.013057668685672643,"rho":-0.004363754524045759,"breakevenPct":15.170357724299144},{"delta":0.4,"premium":0.681783592195238,"strike":12.272865631219048,"iv":0.7177446896882677,"gamma":0.22374122981183672,"theta":-0.015106819222950896,"vega":0.013663930994763585,"rho":-0.004813889362446248,"breakevenPct":10.631595689870398},{"delta":0.45,"premium":0.5640481050221564,"strike":12.743807579911374,"iv":0.47743077149638447,"gamma":0.28239328304251243,"theta":-0.010503957031920523,"vega":0.014270193303854527,"rho":-0.005264024200846738,"breakevenPct":6.092833655441655},{"delta":0.5,"premium":0.5988271290158083,"strike":13.116267210606834,"iv":0.3645818969913309,"gamma":0.3006734829168792,"theta":-0.008267414584395717,"vega":0.014437225905150433,"rho":-0.005819260349517502,"breakevenPct":3.489282331603513},{"delta":0.55,"premium":0.8155532891381949,"strike":13.371239163691994,"iv":0.4037965833758287,"gamma":0.27079077001529833,"theta":-0.008853850076491587,"vega":0.014080265170831208,"rho":-0.006499880517458069,"breakevenPct":3.1944034344348604},{"delta":0.6,"premium":1.0322794492605811,"strike":13.626211116777155,"iv":0.44301126976032634,"gamma":0.24090805711371752,"theta":-0.009440285568587455,"vega":0.013723304436511983,"rho":-0.007180500685398634,"breakevenPct":2.899524537266209},{"delta":0.65,"premium":1.249005609382968,"strike":13.881183069862315,"iv":0.482225956144824,"gamma":0.21102534421213665,"theta":-0.010026721060683325,"vega":0.013366343702192758,"rho":-0.0078611208533392,"breakevenPct":2.604645640097556},{"delta":0.7,"premium":1.6639232673267321,"strike":14.330445544554454,"iv":0.5493068069306929,"gamma":0.175885396039604,"theta":-0.010729579207920791,"vega":0.012638242574257427,"rho":-0.008699232681935426,"breakevenPct":2.3398436605418493},{"delta":0.75,"premium":2.2517945544554454,"strike":14.949257425742575,"iv":0.6407053217821782,"gamma":0.13615767326732672,"theta":-0.011534034653465346,"vega":0.011586262376237624,"rho":-0.00967478105335101,"breakevenPct":2.1012885791277762},{"delta":0.8,"premium":5.953956834532376,"strike":18.553956834532375,"iv":1.2303920863309354,"gamma":0.06283812949640286,"theta":-0.01984244604316547,"vega":0.01020071942446043,"rho":-0.013139982239960919,"breakevenPct":2.8527370855821204},{"delta":0.85,"premium":9.66900976941977,"strike":22.323157193907196,"iv":1.5317238027945854,"gamma":0.03978506890580872,"theta":-0.020753889499513754,"vega":0.008339196440861238,"rho":-0.01665652536206501,"breakevenPct":2.4978773260268965},{"delta":0.9,"premium":7.685573163888854,"strike":20.486641818415606,"iv":1.1342625441732657,"gamma":0.036987673448795666,"theta":-0.012277300927077999,"vega":0.005901135081107099,"rho":-0.015575981412983254,"breakevenPct":1.5350165277737897}]},"raw":{"call":[{"delta":0.1,"premium":0.175,"strike":20.86797939743941,"iv":1.1486808295454314,"gamma":0.041905132410839256,"theta":-0.0127481375227416,"vega":0.006442068859342799,"rho":0.0008810833161211138,"breakevenPct":62.24348031950199},{"delta":0.15,"premium":0.0925926030018384,"strike":15.055556180110305,"iv":0.397299439427343,"gamma":0.2252898502032523,"theta":-0.005559665997670765,"vega":0.008505490068288775,"rho":0.001404518934453805,"breakevenPct":16.79374543648528},{"delta":0.2,"premium":0.375,"strike":20.13953968518642,"iv":1.2950422612339485,"gamma":0.08810905475310946,"theta":-0.020433204604145015,"vega":0.00959581975886087,"rho":0.0017433146407749283,"breakevenPct":58.16915717183053},{"delta":0.25,"premium":0.375,"strike":19.019787538827195,"iv":1.1317200747167044,"gamma":0.1416835442836757,"theta":-0.018342049553306716,"vega":0.010380666095300507,"rho":0.0022422972791305423,"breakevenPct":49.53575588918423},{"delta":0.3,"premium":0.375,"strike":17.90003539246797,"iv":0.9683978881994603,"gamma":0.19525803381424195,"theta":-0.016250894502468412,"vega":0.011165512431740146,"rho":0.0027412799174861566,"breakevenPct":40.902354606537926},{"delta":0.35,"premium":0.375,"strike":16.780283246108745,"iv":0.8050757016822162,"gamma":0.2488325233448082,"theta":-0.014159739451630111,"vega":0.011950358768179783,"rho":0.003240262555841771,"breakevenPct":32.26895332389163},{"delta":0.4,"premium":0.375,"strike":15.66053109974952,"iv":0.641753515164972,"gamma":0.3024070128753746,"theta":-0.012068584400791806,"vega":0.012735205104619422,"rho":0.003739245194197386,"breakevenPct":23.635552041245326},{"delta":0.45,"premium":0.375,"strike":14.540778953390294,"iv":0.47843132864772797,"gamma":0.3559815024059408,"theta":-0.009977429349953505,"vega":0.013520051441059059,"rho":0.004238227832552999,"breakevenPct":15.00215075859903},{"delta":0.5,"premium":0.375,"strike":13.421026807031069,"iv":0.3151091421304839,"gamma":0.40955599193650705,"theta":-0.007886274299115205,"vega":0.014304897777498694,"rho":0.0047372104709086146,"breakevenPct":6.3687494759527326}],"put":[{"delta":0.1,"premium":0.21529383169599042,"strike":9.194123366080191,"iv":1.1062411669653491,"gamma":0.04788210800011951,"theta":-0.011723690580797183,"vega":0.006435668521244743,"rho":-0.0012386773024762546,"breakevenPct":30.77232433011411},{"delta":0.15,"premium":0.19524247349875753,"strike":10.960991198195373,"iv":0.6728516304479866,"gamma":0.15845638732781947,"theta":-0.00899175561944181,"vega":0.008510702214884187,"rho":-0.0017960682286911928,"breakevenPct":16.994998267566583},{"delta":0.2,"premium":0.42748263797297115,"strike":11.636130402252254,"iv":0.6917175241436309,"gamma":0.16406048479076127,"theta":-0.012886274231590167,"vega":0.010100822124655589,"rho":-0.002507034798319125,"breakevenPct":13.58020228003637},{"delta":0.25,"premium":0.868833902087487,"strike":11.145740108791681,"iv":1.2124958585690087,"gamma":0.08786167723114044,"theta":-0.024188530608396312,"vega":0.011584409893733202,"rho":-0.0033474859363240616,"breakevenPct":20.76402307861069},{"delta":0.3,"premium":0.9172545665414013,"strike":11.330981733834395,"iv":1.1983725260720341,"gamma":0.10643712335048523,"theta":-0.024312543605011647,"vega":0.012451406376581702,"rho":-0.00391361968564527,"breakevenPct":19.709119758727887},{"delta":0.35,"premium":0.7995190793683197,"strike":11.801923682526722,"iv":0.958058607880151,"gamma":0.16508917658116096,"theta":-0.019709681413981273,"vega":0.013057668685672643,"rho":-0.004363754524045759,"breakevenPct":15.170357724299144},{"delta":0.4,"premium":0.681783592195238,"strike":12.272865631219048,"iv":0.7177446896882677,"gamma":0.22374122981183672,"theta":-0.015106819222950896,"vega":0.013663930994763585,"rho":-0.004813889362446248,"breakevenPct":10.631595689870398},{"delta":0.45,"premium":0.5640481050221564,"strike":12.743807579911374,"iv":0.47743077149638447,"gamma":0.28239328304251243,"theta":-0.010503957031920523,"vega":0.014270193303854527,"rho":-0.005264024200846738,"breakevenPct":6.092833655441655},{"delta":0.5,"premium":0.5988271290158083,"strike":13.116267210606834,"iv":0.3645818969913309,"gamma":0.3006734829168792,"theta":-0.008267414584395717,"vega":0.014437225905150433,"rho":-0.005819260349517502,"breakevenPct":3.489282331603513},{"delta":0.55,"premium":0.8155532891381949,"strike":13.371239163691994,"iv":0.4037965833758287,"gamma":0.27079077001529833,"theta":-0.008853850076491587,"vega":0.014080265170831208,"rho":-0.006499880517458069,"breakevenPct":3.1944034344348604},{"delta":0.6,"premium":1.0322794492605811,"strike":13.626211116777155,"iv":0.44301126976032634,"gamma":0.24090805711371752,"theta":-0.009440285568587455,"vega":0.013723304436511983,"rho":-0.007180500685398634,"breakevenPct":2.899524537266209},{"delta":0.65,"premium":1.249005609382968,"strike":13.881183069862315,"iv":0.482225956144824,"gamma":0.21102534421213665,"theta":-0.010026721060683325,"vega":0.013366343702192758,"rho":-0.0078611208533392,"breakevenPct":2.604645640097556},{"delta":0.7,"premium":1.6639232673267321,"strike":14.330445544554454,"iv":0.5493068069306929,"gamma":0.175885396039604,"theta":-0.010729579207920791,"vega":0.012638242574257427,"rho":-0.008699232681935426,"breakevenPct":2.3398436605418493},{"delta":0.75,"premium":2.2517945544554454,"strike":14.949257425742575,"iv":0.6407053217821782,"gamma":0.13615767326732672,"theta":-0.011534034653465346,"vega":0.011586262376237624,"rho":-0.00967478105335101,"breakevenPct":2.1012885791277762},{"delta":0.8,"premium":5.953956834532376,"strike":18.553956834532375,"iv":1.2303920863309354,"gamma":0.06283812949640286,"theta":-0.01984244604316547,"vega":0.01020071942446043,"rho":-0.013139982239960919,"breakevenPct":2.8527370855821204},{"delta":0.85,"premium":9.66900976941977,"strike":22.323157193907196,"iv":1.5317238027945854,"gamma":0.03978506890580872,"theta":-0.020753889499513754,"vega":0.008339196440861238,"rho":-0.01665652536206501,"breakevenPct":2.4978773260268965},{"delta":0.9,"premium":7.685573163888854,"strike":20.486641818415606,"iv":1.1342625441732657,"gamma":0.036987673448795666,"theta":-0.012277300927077999,"vega":0.005901135081107099,"rho":-0.015575981412983254,"breakevenPct":1.5350165277737897}]}},"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"}}