{"symbol":"CHCT","url":"https://intraalpha.com/companies/CHCT","capturedAt":"2026-10-22T22:10:21.484Z","state":"partial","quote":{"symbol":"CHCT","last_price":12.93,"prev_close":12.64,"regular_close":12.93,"change":0.29,"change_pct":2.2943,"regular_change":0.29,"regular_change_pct":2.2943,"extended_change":0,"extended_change_pct":0,"bid":12.57,"ask":13.05,"bid_size":100,"ask_size":2000,"volume":232215,"vwap":12.915593,"open":12.8,"high":13,"low":12.7619,"close":12.93,"trade_count":4613,"last_trade_at":"2026-10-22T20:10:00.002254655Z","last_quote_at":"2026-10-22T20:00:26.388918289Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:10:10.826529357-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:11.776Z","bars":[{"c":13.41,"h":13.44,"l":13.33,"n":44,"o":13.33,"t":"2026-10-15T13:30:00Z","v":3652,"vw":13.380304},{"c":13.49,"h":13.49,"l":13.415,"n":46,"o":13.415,"t":"2026-10-15T13:45:00Z","v":8527,"vw":13.44181},{"c":13.53,"h":13.53,"l":13.53,"n":3,"o":13.53,"t":"2026-10-15T13:50:00Z","v":153,"vw":13.53},{"c":13.555,"h":13.58,"l":13.54,"n":36,"o":13.54,"t":"2026-10-15T13:55:00Z","v":1469,"vw":13.555625},{"c":13.535,"h":13.54,"l":13.535,"n":27,"o":13.54,"t":"2026-10-15T14:00:00Z","v":1658,"vw":13.536232},{"c":13.57,"h":13.58,"l":13.565,"n":52,"o":13.58,"t":"2026-10-15T14:05:00Z","v":3247,"vw":13.571808},{"c":13.57,"h":13.58,"l":13.55,"n":65,"o":13.58,"t":"2026-10-15T14:10:00Z","v":3333,"vw":13.567365},{"c":13.57,"h":13.58,"l":13.57,"n":36,"o":13.57,"t":"2026-10-15T14:15:00Z","v":2535,"vw":13.5728},{"c":13.54,"h":13.57,"l":13.54,"n":49,"o":13.57,"t":"2026-10-15T14:20:00Z","v":2252,"vw":13.556},{"c":13.53,"h":13.5482,"l":13.53,"n":25,"o":13.545,"t":"2026-10-15T14:25:00Z","v":750,"vw":13.543269},{"c":13.52,"h":13.55,"l":13.52,"n":49,"o":13.54,"t":"2026-10-15T14:30:00Z","v":1710,"vw":13.531342},{"c":13.51,"h":13.51,"l":13.51,"n":34,"o":13.51,"t":"2026-10-15T14:35:00Z","v":580,"vw":13.51},{"c":13.46,"h":13.49,"l":13.46,"n":51,"o":13.48,"t":"2026-10-15T14:40:00Z","v":2391,"vw":13.477093},{"c":13.42,"h":13.44,"l":13.42,"n":47,"o":13.44,"t":"2026-10-15T14:45:00Z","v":1567,"vw":13.428333},{"c":13.42,"h":13.42,"l":13.42,"n":1,"o":13.42,"t":"2026-10-15T14:50:00Z","v":100,"vw":13.42},{"c":13.41,"h":13.415,"l":13.405,"n":40,"o":13.415,"t":"2026-10-15T14:55:00Z","v":2403,"vw":13.407851},{"c":13.42,"h":13.43,"l":13.42,"n":82,"o":13.42,"t":"2026-10-15T15:00:00Z","v":3376,"vw":13.42143},{"c":13.41,"h":13.41,"l":13.4,"n":58,"o":13.4,"t":"2026-10-15T15:05:00Z","v":1190,"vw":13.405474},{"c":13.42,"h":13.45,"l":13.42,"n":38,"o":13.435,"t":"2026-10-15T15:10:00Z","v":1379,"vw":13.431111},{"c":13.39,"h":13.43,"l":13.39,"n":34,"o":13.43,"t":"2026-10-15T15:15:00Z","v":1380,"vw":13.405417},{"c":13.34,"h":13.36,"l":13.34,"n":25,"o":13.36,"t":"2026-10-15T15:20:00Z","v":981,"vw":13.354286},{"c":13.34,"h":13.34,"l":13.3361,"n":30,"o":13.34,"t":"2026-10-15T15:25:00Z","v":1371,"vw":13.338286},{"c":13.3201,"h":13.3201,"l":13.3201,"n":5,"o":13.3201,"t":"2026-10-15T15:30:00Z","v":625,"vw":13.3201},{"c":13.35,"h":13.35,"l":13.35,"n":6,"o":13.35,"t":"2026-10-15T15:35:00Z","v":269,"vw":13.35},{"c":13.36,"h":13.36,"l":13.35,"n":39,"o":13.35,"t":"2026-10-15T15:40:00Z","v":922,"vw":13.352717},{"c":13.38,"h":13.38,"l":13.36,"n":13,"o":13.36,"t":"2026-10-15T15:45:00Z","v":654,"vw":13.366962},{"c":13.36,"h":13.365,"l":13.35,"n":38,"o":13.365,"t":"2026-10-15T15:50:00Z","v":2170,"vw":13.363312},{"c":13.345,"h":13.3632,"l":13.345,"n":11,"o":13.3632,"t":"2026-10-15T15:55:00Z","v":472,"vw":13.3559},{"c":13.34,"h":13.3699,"l":13.34,"n":22,"o":13.345,"t":"2026-10-15T16:00:00Z","v":836,"vw":13.347718},{"c":13.33,"h":13.34,"l":13.33,"n":34,"o":13.34,"t":"2026-10-15T16:05:00Z","v":1081,"vw":13.33625},{"c":13.335,"h":13.335,"l":13.335,"n":13,"o":13.335,"t":"2026-10-15T16:10:00Z","v":364,"vw":13.335},{"c":13.335,"h":13.335,"l":13.335,"n":3,"o":13.335,"t":"2026-10-15T16:15:00Z","v":257,"vw":13.335},{"c":13.335,"h":13.34,"l":13.33,"n":57,"o":13.335,"t":"2026-10-15T16:20:00Z","v":2299,"vw":13.334457},{"c":13.35,"h":13.35,"l":13.335,"n":9,"o":13.335,"t":"2026-10-15T16:25:00Z","v":330,"vw":13.3425},{"c":13.365,"h":13.365,"l":13.335,"n":37,"o":13.335,"t":"2026-10-15T16:30:00Z","v":1728,"vw":13.351318},{"c":13.38,"h":13.38,"l":13.38,"n":24,"o":13.38,"t":"2026-10-15T16:35:00Z","v":970,"vw":13.38},{"c":13.39,"h":13.39,"l":13.39,"n":10,"o":13.39,"t":"2026-10-15T16:40:00Z","v":488,"vw":13.39},{"c":13.4,"h":13.4,"l":13.4,"n":57,"o":13.4,"t":"2026-10-15T16:45:00Z","v":1854,"vw":13.4},{"c":13.39,"h":13.39,"l":13.39,"n":18,"o":13.39,"t":"2026-10-15T16:50:00Z","v":865,"vw":13.39},{"c":13.4,"h":13.4,"l":13.39,"n":41,"o":13.39,"t":"2026-10-15T17:00:00Z","v":2899,"vw":13.398452},{"c":13.37,"h":13.39,"l":13.37,"n":51,"o":13.39,"t":"2026-10-15T17:05:00Z","v":1843,"vw":13.387525},{"c":13.342,"h":13.355,"l":13.342,"n":27,"o":13.35,"t":"2026-10-15T17:10:00Z","v":1323,"vw":13.349765},{"c":13.325,"h":13.34,"l":13.325,"n":63,"o":13.34,"t":"2026-10-15T17:15:00Z","v":1997,"vw":13.328135},{"c":13.32,"h":13.325,"l":13.31,"n":34,"o":13.325,"t":"2026-10-15T17:20:00Z","v":1577,"vw":13.317778},{"c":13.315,"h":13.32,"l":13.315,"n":14,"o":13.315,"t":"2026-10-15T17:25:00Z","v":612,"vw":13.317},{"c":13.315,"h":13.315,"l":13.315,"n":13,"o":13.315,"t":"2026-10-15T17:30:00Z","v":432,"vw":13.315},{"c":13.305,"h":13.31,"l":13.3,"n":18,"o":13.31,"t":"2026-10-15T17:35:00Z","v":759,"vw":13.30375},{"c":13.305,"h":13.32,"l":13.305,"n":23,"o":13.32,"t":"2026-10-15T17:40:00Z","v":1169,"vw":13.307706},{"c":13.305,"h":13.31,"l":13.2901,"n":25,"o":13.305,"t":"2026-10-15T17:45:00Z","v":1982,"vw":13.302116},{"c":13.305,"h":13.305,"l":13.305,"n":14,"o":13.305,"t":"2026-10-15T17:50:00Z","v":932,"vw":13.305},{"c":13.31,"h":13.31,"l":13.305,"n":23,"o":13.305,"t":"2026-10-15T17:55:00Z","v":885,"vw":13.30875},{"c":13.32,"h":13.32,"l":13.3001,"n":92,"o":13.31,"t":"2026-10-15T18:00:00Z","v":5429,"vw":13.310001},{"c":13.34,"h":13.34,"l":13.33,"n":12,"o":13.33,"t":"2026-10-15T18:05:00Z","v":379,"vw":13.335},{"c":13.355,"h":13.37,"l":13.325,"n":48,"o":13.33,"t":"2026-10-15T18:10:00Z","v":3301,"vw":13.343733},{"c":13.37,"h":13.38,"l":13.36,"n":48,"o":13.37,"t":"2026-10-15T18:15:00Z","v":1937,"vw":13.37},{"c":13.37,"h":13.37,"l":13.365,"n":61,"o":13.37,"t":"2026-10-15T18:20:00Z","v":3523,"vw":13.368407},{"c":13.38,"h":13.38,"l":13.37,"n":79,"o":13.37,"t":"2026-10-15T18:25:00Z","v":2484,"vw":13.37068},{"c":13.36,"h":13.4,"l":13.36,"n":144,"o":13.39,"t":"2026-10-15T18:30:00Z","v":8611,"vw":13.374734},{"c":13.36,"h":13.36,"l":13.35,"n":28,"o":13.35,"t":"2026-10-15T18:35:00Z","v":1356,"vw":13.35125},{"c":13.34,"h":13.36,"l":13.34,"n":52,"o":13.35,"t":"2026-10-15T18:40:00Z","v":5509,"vw":13.344942},{"c":13.325,"h":13.35,"l":13.325,"n":58,"o":13.34,"t":"2026-10-15T18:45:00Z","v":3249,"vw":13.33372},{"c":13.31,"h":13.325,"l":13.31,"n":38,"o":13.325,"t":"2026-10-15T18:50:00Z","v":1563,"vw":13.316},{"c":13.29,"h":13.31,"l":13.29,"n":55,"o":13.31,"t":"2026-10-15T18:55:00Z","v":2852,"vw":13.30061},{"c":13.29,"h":13.3,"l":13.28,"n":28,"o":13.3,"t":"2026-10-15T19:00:00Z","v":854,"vw":13.29},{"c":13.295,"h":13.295,"l":13.28,"n":102,"o":13.29,"t":"2026-10-15T19:05:00Z","v":5566,"vw":13.286989},{"c":13.295,"h":13.295,"l":13.295,"n":36,"o":13.295,"t":"2026-10-15T19:10:00Z","v":1597,"vw":13.295},{"c":13.305,"h":13.31,"l":13.295,"n":67,"o":13.295,"t":"2026-10-15T19:15:00Z","v":3746,"vw":13.306386},{"c":13.305,"h":13.31,"l":13.305,"n":39,"o":13.31,"t":"2026-10-15T19:20:00Z","v":1415,"vw":13.309},{"c":13.29,"h":13.3,"l":13.29,"n":51,"o":13.3,"t":"2026-10-15T19:25:00Z","v":3823,"vw":13.293704},{"c":13.3,"h":13.305,"l":13.29,"n":90,"o":13.29,"t":"2026-10-15T19:30:00Z","v":5388,"vw":13.299881},{"c":13.27,"h":13.3,"l":13.26,"n":110,"o":13.295,"t":"2026-10-15T19:35:00Z","v":7877,"vw":13.285115},{"c":13.265,"h":13.27,"l":13.25,"n":94,"o":13.27,"t":"2026-10-15T19:40:00Z","v":7637,"vw":13.268602},{"c":13.27,"h":13.28,"l":13.27,"n":128,"o":13.27,"t":"2026-10-15T19:45:00Z","v":7981,"vw":13.274004},{"c":13.27,"h":13.28,"l":13.26,"n":223,"o":13.265,"t":"2026-10-15T19:50:00Z","v":13570,"vw":13.268493},{"c":13.28,"h":13.29,"l":13.23,"n":653,"o":13.27,"t":"2026-10-15T19:55:00Z","v":41369,"vw":13.248309},{"c":13.26,"h":13.26,"l":13.26,"n":16,"o":13.26,"t":"2026-10-15T20:00:00Z","v":43882,"vw":13.26},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-15T20:10:00Z","v":600,"vw":13.21},{"c":13.26,"h":13.29,"l":13.21,"n":50,"o":13.29,"t":"2026-10-16T13:30:00Z","v":4301,"vw":13.28176},{"c":13.28,"h":13.28,"l":13.27,"n":6,"o":13.27,"t":"2026-10-16T13:35:00Z","v":225,"vw":13.275},{"c":13.21,"h":13.27,"l":13.21,"n":15,"o":13.27,"t":"2026-10-16T13:40:00Z","v":1080,"vw":13.249558},{"c":13.22,"h":13.22,"l":13.22,"n":4,"o":13.22,"t":"2026-10-16T13:45:00Z","v":343,"vw":13.22},{"c":13.26,"h":13.33,"l":13.26,"n":38,"o":13.32,"t":"2026-10-16T13:50:00Z","v":4490,"vw":13.291751},{"c":13.285,"h":13.285,"l":13.285,"n":3,"o":13.285,"t":"2026-10-16T13:55:00Z","v":452,"vw":13.285},{"c":13.335,"h":13.345,"l":13.31,"n":22,"o":13.31,"t":"2026-10-16T14:00:00Z","v":1120,"vw":13.323},{"c":13.35,"h":13.35,"l":13.35,"n":13,"o":13.35,"t":"2026-10-16T14:05:00Z","v":546,"vw":13.35},{"c":13.34,"h":13.34,"l":13.33,"n":30,"o":13.33,"t":"2026-10-16T14:10:00Z","v":829,"vw":13.3325},{"c":13.35,"h":13.35,"l":13.33,"n":13,"o":13.33,"t":"2026-10-16T14:15:00Z","v":1467,"vw":13.333077},{"c":13.3301,"h":13.3301,"l":13.3301,"n":6,"o":13.3301,"t":"2026-10-16T14:20:00Z","v":528,"vw":13.3301},{"c":13.38,"h":13.38,"l":13.36,"n":15,"o":13.36,"t":"2026-10-16T14:25:00Z","v":597,"vw":13.366667},{"c":13.36,"h":13.36,"l":13.36,"n":3,"o":13.36,"t":"2026-10-16T14:30:00Z","v":201,"vw":13.36},{"c":13.37,"h":13.37,"l":13.34,"n":17,"o":13.355,"t":"2026-10-16T14:35:00Z","v":911,"vw":13.353572},{"c":13.35,"h":13.36,"l":13.34,"n":20,"o":13.35,"t":"2026-10-16T14:40:00Z","v":953,"vw":13.35},{"c":13.35,"h":13.35,"l":13.335,"n":16,"o":13.344,"t":"2026-10-16T14:45:00Z","v":498,"vw":13.343178},{"c":13.37,"h":13.37,"l":13.325,"n":38,"o":13.325,"t":"2026-10-16T14:50:00Z","v":2297,"vw":13.338421},{"c":13.37,"h":13.37,"l":13.37,"n":2,"o":13.37,"t":"2026-10-16T14:55:00Z","v":200,"vw":13.37},{"c":13.37,"h":13.37,"l":13.37,"n":10,"o":13.37,"t":"2026-10-16T15:00:00Z","v":356,"vw":13.37},{"c":13.42,"h":13.425,"l":13.41,"n":17,"o":13.41,"t":"2026-10-16T15:05:00Z","v":489,"vw":13.42},{"c":13.45,"h":13.46,"l":13.45,"n":16,"o":13.45,"t":"2026-10-16T15:10:00Z","v":576,"vw":13.453333},{"c":13.43,"h":13.46,"l":13.43,"n":27,"o":13.46,"t":"2026-10-16T15:15:00Z","v":1922,"vw":13.457333},{"c":13.44,"h":13.44,"l":13.44,"n":3,"o":13.44,"t":"2026-10-16T15:20:00Z","v":210,"vw":13.44},{"c":13.42,"h":13.44,"l":13.42,"n":25,"o":13.43,"t":"2026-10-16T15:25:00Z","v":2004,"vw":13.428333},{"c":13.415,"h":13.42,"l":13.41,"n":21,"o":13.415,"t":"2026-10-16T15:30:00Z","v":1488,"vw":13.412},{"c":13.4,"h":13.43,"l":13.4,"n":38,"o":13.42,"t":"2026-10-16T15:35:00Z","v":1837,"vw":13.414443},{"c":13.39,"h":13.41,"l":13.39,"n":29,"o":13.41,"t":"2026-10-16T15:40:00Z","v":871,"vw":13.402},{"c":13.38,"h":13.4,"l":13.38,"n":9,"o":13.385,"t":"2026-10-16T15:45:00Z","v":858,"vw":13.385626},{"c":13.37,"h":13.38,"l":13.36,"n":30,"o":13.37,"t":"2026-10-16T15:50:00Z","v":2096,"vw":13.367328},{"c":13.37,"h":13.38,"l":13.36,"n":10,"o":13.38,"t":"2026-10-16T15:55:00Z","v":520,"vw":13.3675},{"c":13.34,"h":13.35,"l":13.34,"n":40,"o":13.35,"t":"2026-10-16T16:00:00Z","v":1471,"vw":13.342962},{"c":13.36,"h":13.36,"l":13.35,"n":18,"o":13.35,"t":"2026-10-16T16:05:00Z","v":1059,"vw":13.353571},{"c":13.32,"h":13.34,"l":13.32,"n":29,"o":13.34,"t":"2026-10-16T16:10:00Z","v":1333,"vw":13.327143},{"c":13.33,"h":13.33,"l":13.33,"n":4,"o":13.33,"t":"2026-10-16T16:15:00Z","v":219,"vw":13.33},{"c":13.33,"h":13.34,"l":13.33,"n":12,"o":13.34,"t":"2026-10-16T16:20:00Z","v":548,"vw":13.336667},{"c":13.315,"h":13.33,"l":13.315,"n":7,"o":13.33,"t":"2026-10-16T16:25:00Z","v":371,"vw":13.32},{"c":13.32,"h":13.32,"l":13.315,"n":4,"o":13.315,"t":"2026-10-16T16:30:00Z","v":301,"vw":13.316667},{"c":13.3,"h":13.33,"l":13.3,"n":53,"o":13.32,"t":"2026-10-16T16:35:00Z","v":3118,"vw":13.314907},{"c":13.32,"h":13.32,"l":13.32,"n":1,"o":13.32,"t":"2026-10-16T16:40:00Z","v":100,"vw":13.32},{"c":13.305,"h":13.32,"l":13.305,"n":29,"o":13.31,"t":"2026-10-16T16:45:00Z","v":1459,"vw":13.310447},{"c":13.3,"h":13.305,"l":13.2935,"n":32,"o":13.305,"t":"2026-10-16T16:50:00Z","v":1674,"vw":13.300033},{"c":13.32,"h":13.32,"l":13.3,"n":16,"o":13.3,"t":"2026-10-16T17:00:00Z","v":745,"vw":13.30759},{"c":13.34,"h":13.34,"l":13.32,"n":28,"o":13.32,"t":"2026-10-16T17:05:00Z","v":1056,"vw":13.33333},{"c":13.33,"h":13.335,"l":13.33,"n":12,"o":13.33,"t":"2026-10-16T17:10:00Z","v":831,"vw":13.330625},{"c":13.34,"h":13.34,"l":13.33,"n":9,"o":13.34,"t":"2026-10-16T17:15:00Z","v":1103,"vw":13.337},{"c":13.3,"h":13.35,"l":13.3,"n":62,"o":13.34,"t":"2026-10-16T17:20:00Z","v":5437,"vw":13.32497},{"c":13.295,"h":13.3,"l":13.29,"n":22,"o":13.3,"t":"2026-10-16T17:25:00Z","v":1017,"vw":13.297857},{"c":13.28,"h":13.29,"l":13.28,"n":17,"o":13.2845,"t":"2026-10-16T17:35:00Z","v":956,"vw":13.284898},{"c":13.31,"h":13.31,"l":13.28,"n":29,"o":13.28,"t":"2026-10-16T17:40:00Z","v":1970,"vw":13.286456},{"c":13.32,"h":13.32,"l":13.32,"n":7,"o":13.32,"t":"2026-10-16T17:45:00Z","v":303,"vw":13.32},{"c":13.3,"h":13.32,"l":13.29,"n":55,"o":13.32,"t":"2026-10-16T17:50:00Z","v":2162,"vw":13.295319},{"c":13.27,"h":13.27,"l":13.27,"n":3,"o":13.27,"t":"2026-10-16T17:55:00Z","v":371,"vw":13.27},{"c":13.29,"h":13.29,"l":13.27,"n":31,"o":13.28,"t":"2026-10-16T18:00:00Z","v":1799,"vw":13.28},{"c":13.29,"h":13.3,"l":13.28,"n":40,"o":13.28,"t":"2026-10-16T18:05:00Z","v":2045,"vw":13.290508},{"c":13.305,"h":13.31,"l":13.28,"n":40,"o":13.2801,"t":"2026-10-16T18:10:00Z","v":3319,"vw":13.288896},{"c":13.3,"h":13.305,"l":13.3,"n":14,"o":13.305,"t":"2026-10-16T18:15:00Z","v":602,"vw":13.303333},{"c":13.29,"h":13.305,"l":13.29,"n":21,"o":13.3,"t":"2026-10-16T18:20:00Z","v":1536,"vw":13.295},{"c":13.3,"h":13.305,"l":13.29,"n":34,"o":13.29,"t":"2026-10-16T18:25:00Z","v":2730,"vw":13.297721},{"c":13.3,"h":13.3,"l":13.285,"n":47,"o":13.2901,"t":"2026-10-16T18:30:00Z","v":8331,"vw":13.291614},{"c":13.29,"h":13.31,"l":13.29,"n":74,"o":13.31,"t":"2026-10-16T18:35:00Z","v":2310,"vw":13.301464},{"c":13.28,"h":13.295,"l":13.28,"n":29,"o":13.29,"t":"2026-10-16T18:40:00Z","v":1609,"vw":13.290079},{"c":13.29,"h":13.29,"l":13.28,"n":20,"o":13.29,"t":"2026-10-16T18:45:00Z","v":1552,"vw":13.283092},{"c":13.29,"h":13.29,"l":13.29,"n":12,"o":13.29,"t":"2026-10-16T18:50:00Z","v":568,"vw":13.29},{"c":13.309,"h":13.31,"l":13.3,"n":14,"o":13.3,"t":"2026-10-16T19:00:00Z","v":770,"vw":13.304836},{"c":13.32,"h":13.325,"l":13.31,"n":64,"o":13.32,"t":"2026-10-16T19:05:00Z","v":2752,"vw":13.31843},{"c":13.31,"h":13.3199,"l":13.3,"n":72,"o":13.315,"t":"2026-10-16T19:10:00Z","v":2690,"vw":13.310826},{"c":13.3,"h":13.315,"l":13.3,"n":15,"o":13.315,"t":"2026-10-16T19:15:00Z","v":834,"vw":13.305307},{"c":13.32,"h":13.32,"l":13.3076,"n":44,"o":13.3076,"t":"2026-10-16T19:20:00Z","v":3048,"vw":13.312279},{"c":13.33,"h":13.33,"l":13.315,"n":63,"o":13.33,"t":"2026-10-16T19:25:00Z","v":2990,"vw":13.322105},{"c":13.325,"h":13.34,"l":13.325,"n":16,"o":13.34,"t":"2026-10-16T19:30:00Z","v":506,"vw":13.331309},{"c":13.275,"h":13.31,"l":13.275,"n":80,"o":13.31,"t":"2026-10-16T19:35:00Z","v":3470,"vw":13.296},{"c":13.28,"h":13.28,"l":13.28,"n":45,"o":13.28,"t":"2026-10-16T19:40:00Z","v":2364,"vw":13.28},{"c":13.27,"h":13.28,"l":13.26,"n":108,"o":13.28,"t":"2026-10-16T19:45:00Z","v":5981,"vw":13.267454},{"c":13.25,"h":13.29,"l":13.25,"n":156,"o":13.285,"t":"2026-10-16T19:50:00Z","v":9781,"vw":13.262453},{"c":13.21,"h":13.29,"l":13.21,"n":588,"o":13.27,"t":"2026-10-16T19:55:00Z","v":44002,"vw":13.239694},{"c":13.24,"h":13.24,"l":13.24,"n":20,"o":13.24,"t":"2026-10-16T20:00:00Z","v":46591,"vw":13.24},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-19T13:15:00Z","v":100,"vw":13.25},{"c":13.1464,"h":13.21,"l":13.12,"n":83,"o":13.19,"t":"2026-10-19T13:30:00Z","v":13235,"vw":13.169261},{"c":13.1285,"h":13.15,"l":13.1285,"n":11,"o":13.15,"t":"2026-10-19T13:35:00Z","v":1357,"vw":13.132002},{"c":13.105,"h":13.144,"l":13.085,"n":29,"o":13.13,"t":"2026-10-19T13:40:00Z","v":2890,"vw":13.137565},{"c":13.085,"h":13.085,"l":13.08,"n":21,"o":13.085,"t":"2026-10-19T13:45:00Z","v":671,"vw":13.083845},{"c":13.07,"h":13.07,"l":13.06,"n":7,"o":13.07,"t":"2026-10-19T13:50:00Z","v":810,"vw":13.066875},{"c":13.035,"h":13.06,"l":13.02,"n":40,"o":13.06,"t":"2026-10-19T13:55:00Z","v":6791,"vw":13.039058},{"c":12.99,"h":13.04,"l":12.98,"n":86,"o":13.02,"t":"2026-10-19T14:00:00Z","v":10859,"vw":13.002066},{"c":13,"h":13,"l":12.982,"n":27,"o":12.99,"t":"2026-10-19T14:05:00Z","v":2958,"vw":12.989635},{"c":12.9844,"h":13,"l":12.9844,"n":9,"o":13,"t":"2026-10-19T14:10:00Z","v":354,"vw":12.990052},{"c":12.96,"h":12.995,"l":12.96,"n":49,"o":12.995,"t":"2026-10-19T14:15:00Z","v":2279,"vw":12.971575},{"c":12.97,"h":12.97,"l":12.955,"n":15,"o":12.968,"t":"2026-10-19T14:20:00Z","v":2983,"vw":12.963233},{"c":12.9599,"h":12.9599,"l":12.93,"n":44,"o":12.95,"t":"2026-10-19T14:25:00Z","v":3402,"vw":12.941374},{"c":12.955,"h":12.96,"l":12.955,"n":6,"o":12.96,"t":"2026-10-19T14:30:00Z","v":305,"vw":12.958333},{"c":12.91,"h":12.9647,"l":12.9,"n":54,"o":12.9647,"t":"2026-10-19T14:40:00Z","v":4341,"vw":12.931882},{"c":12.88,"h":12.91,"l":12.86,"n":62,"o":12.91,"t":"2026-10-19T14:45:00Z","v":5439,"vw":12.893324},{"c":12.8501,"h":12.8806,"l":12.8501,"n":14,"o":12.8806,"t":"2026-10-19T14:50:00Z","v":416,"vw":12.8645},{"c":12.86,"h":12.89,"l":12.86,"n":37,"o":12.8814,"t":"2026-10-19T15:00:00Z","v":3598,"vw":12.877831},{"c":12.88,"h":12.88,"l":12.86,"n":3,"o":12.86,"t":"2026-10-19T15:05:00Z","v":201,"vw":12.87},{"c":12.86,"h":12.9,"l":12.86,"n":44,"o":12.86,"t":"2026-10-19T15:15:00Z","v":4135,"vw":12.882813},{"c":12.85,"h":12.8651,"l":12.85,"n":70,"o":12.86,"t":"2026-10-19T15:20:00Z","v":2809,"vw":12.859994},{"c":12.8552,"h":12.8552,"l":12.84,"n":24,"o":12.8526,"t":"2026-10-19T15:25:00Z","v":1174,"vw":12.850774},{"c":12.8582,"h":12.8582,"l":12.83,"n":44,"o":12.845,"t":"2026-10-19T15:30:00Z","v":4043,"vw":12.841309},{"c":12.8565,"h":12.86,"l":12.845,"n":22,"o":12.845,"t":"2026-10-19T15:35:00Z","v":4436,"vw":12.845965},{"c":12.86,"h":12.86,"l":12.8372,"n":18,"o":12.8372,"t":"2026-10-19T15:40:00Z","v":818,"vw":12.852932},{"c":12.8,"h":12.8416,"l":12.78,"n":80,"o":12.8416,"t":"2026-10-19T15:45:00Z","v":4537,"vw":12.813632},{"c":12.8,"h":12.8,"l":12.77,"n":43,"o":12.79,"t":"2026-10-19T15:50:00Z","v":4254,"vw":12.783468},{"c":12.83,"h":12.83,"l":12.81,"n":16,"o":12.81,"t":"2026-10-19T15:55:00Z","v":1809,"vw":12.817875},{"c":12.78,"h":12.82,"l":12.78,"n":53,"o":12.82,"t":"2026-10-19T16:00:00Z","v":2458,"vw":12.810453},{"c":12.86,"h":12.86,"l":12.795,"n":66,"o":12.795,"t":"2026-10-19T16:05:00Z","v":15786,"vw":12.822476},{"c":12.83,"h":12.875,"l":12.83,"n":47,"o":12.875,"t":"2026-10-19T16:10:00Z","v":5273,"vw":12.863023},{"c":12.845,"h":12.86,"l":12.845,"n":15,"o":12.86,"t":"2026-10-19T16:15:00Z","v":1903,"vw":12.845878},{"c":12.83,"h":12.83,"l":12.83,"n":11,"o":12.83,"t":"2026-10-19T16:20:00Z","v":723,"vw":12.83},{"c":12.83,"h":12.85,"l":12.83,"n":36,"o":12.85,"t":"2026-10-19T16:25:00Z","v":1633,"vw":12.8325},{"c":12.82,"h":12.835,"l":12.82,"n":9,"o":12.835,"t":"2026-10-19T16:30:00Z","v":513,"vw":12.828523},{"c":12.835,"h":12.835,"l":12.81,"n":7,"o":12.81,"t":"2026-10-19T16:35:00Z","v":267,"vw":12.8225},{"c":12.8459,"h":12.8464,"l":12.81,"n":19,"o":12.81,"t":"2026-10-19T16:40:00Z","v":937,"vw":12.836211},{"c":12.782,"h":12.835,"l":12.78,"n":69,"o":12.835,"t":"2026-10-19T16:45:00Z","v":4390,"vw":12.798504},{"c":12.7801,"h":12.795,"l":12.7801,"n":13,"o":12.795,"t":"2026-10-19T16:50:00Z","v":1628,"vw":12.782002},{"c":12.75,"h":12.785,"l":12.73,"n":112,"o":12.78,"t":"2026-10-19T16:55:00Z","v":11756,"vw":12.772491},{"c":12.72,"h":12.73,"l":12.71,"n":30,"o":12.73,"t":"2026-10-19T17:00:00Z","v":1942,"vw":12.726686},{"c":12.705,"h":12.72,"l":12.7,"n":76,"o":12.72,"t":"2026-10-19T17:05:00Z","v":16739,"vw":12.719363},{"c":12.68,"h":12.705,"l":12.68,"n":60,"o":12.705,"t":"2026-10-19T17:10:00Z","v":5010,"vw":12.6877},{"c":12.68,"h":12.69,"l":12.68,"n":8,"o":12.69,"t":"2026-10-19T17:15:00Z","v":2273,"vw":12.689099},{"c":12.69,"h":12.69,"l":12.69,"n":6,"o":12.69,"t":"2026-10-19T17:20:00Z","v":4732,"vw":12.69},{"c":12.68,"h":12.6999,"l":12.67,"n":79,"o":12.69,"t":"2026-10-19T17:25:00Z","v":6245,"vw":12.68492},{"c":12.66,"h":12.68,"l":12.66,"n":66,"o":12.68,"t":"2026-10-19T17:30:00Z","v":5237,"vw":12.672456},{"c":12.64,"h":12.66,"l":12.64,"n":42,"o":12.66,"t":"2026-10-19T17:35:00Z","v":2125,"vw":12.648281},{"c":12.67,"h":12.68,"l":12.64,"n":59,"o":12.64,"t":"2026-10-19T17:40:00Z","v":3861,"vw":12.66287},{"c":12.66,"h":12.665,"l":12.65,"n":23,"o":12.665,"t":"2026-10-19T17:45:00Z","v":1245,"vw":12.659509},{"c":12.665,"h":12.665,"l":12.655,"n":32,"o":12.655,"t":"2026-10-19T17:50:00Z","v":3412,"vw":12.663275},{"c":12.66,"h":12.67,"l":12.66,"n":53,"o":12.67,"t":"2026-10-19T17:55:00Z","v":3863,"vw":12.662281},{"c":12.63,"h":12.65,"l":12.63,"n":42,"o":12.65,"t":"2026-10-19T18:00:00Z","v":2267,"vw":12.645664},{"c":12.639,"h":12.645,"l":12.639,"n":28,"o":12.64,"t":"2026-10-19T18:05:00Z","v":2094,"vw":12.639689},{"c":12.63,"h":12.6302,"l":12.63,"n":22,"o":12.63,"t":"2026-10-19T18:10:00Z","v":1605,"vw":12.63009},{"c":12.63,"h":12.63,"l":12.61,"n":67,"o":12.61,"t":"2026-10-19T18:15:00Z","v":4276,"vw":12.617549},{"c":12.655,"h":12.66,"l":12.6409,"n":17,"o":12.66,"t":"2026-10-19T18:20:00Z","v":1273,"vw":12.655097},{"c":12.64,"h":12.67,"l":12.64,"n":34,"o":12.655,"t":"2026-10-19T18:25:00Z","v":2707,"vw":12.649995},{"c":12.6793,"h":12.68,"l":12.6401,"n":46,"o":12.6401,"t":"2026-10-19T18:30:00Z","v":9900,"vw":12.650322},{"c":12.66,"h":12.66,"l":12.66,"n":16,"o":12.66,"t":"2026-10-19T18:35:00Z","v":1115,"vw":12.66},{"c":12.655,"h":12.66,"l":12.65,"n":36,"o":12.66,"t":"2026-10-19T18:40:00Z","v":2590,"vw":12.655661},{"c":12.66,"h":12.6699,"l":12.65,"n":39,"o":12.65,"t":"2026-10-19T18:45:00Z","v":2579,"vw":12.654123},{"c":12.6699,"h":12.67,"l":12.65,"n":42,"o":12.67,"t":"2026-10-19T18:50:00Z","v":2984,"vw":12.658734},{"c":12.66,"h":12.6699,"l":12.65,"n":12,"o":12.6557,"t":"2026-10-19T18:55:00Z","v":2197,"vw":12.663325},{"c":12.65,"h":12.6677,"l":12.64,"n":97,"o":12.6677,"t":"2026-10-19T19:00:00Z","v":9680,"vw":12.646386},{"c":12.65,"h":12.65,"l":12.64,"n":48,"o":12.65,"t":"2026-10-19T19:05:00Z","v":4864,"vw":12.647101},{"c":12.64,"h":12.655,"l":12.64,"n":33,"o":12.655,"t":"2026-10-19T19:10:00Z","v":4014,"vw":12.649044},{"c":12.64,"h":12.66,"l":12.64,"n":170,"o":12.65,"t":"2026-10-19T19:15:00Z","v":19884,"vw":12.650645},{"c":12.63,"h":12.6316,"l":12.62,"n":44,"o":12.63,"t":"2026-10-19T19:20:00Z","v":6158,"vw":12.62679},{"c":12.61,"h":12.6376,"l":12.6,"n":98,"o":12.6278,"t":"2026-10-19T19:25:00Z","v":13957,"vw":12.612585},{"c":12.59,"h":12.61,"l":12.59,"n":122,"o":12.61,"t":"2026-10-19T19:30:00Z","v":11287,"vw":12.598808},{"c":12.6,"h":12.6,"l":12.59,"n":44,"o":12.59,"t":"2026-10-19T19:35:00Z","v":3715,"vw":12.599347},{"c":12.59,"h":12.6,"l":12.58,"n":116,"o":12.6,"t":"2026-10-19T19:40:00Z","v":8629,"vw":12.592068},{"c":12.68,"h":12.68,"l":12.59,"n":187,"o":12.59,"t":"2026-10-19T19:45:00Z","v":22648,"vw":12.618698},{"c":12.7,"h":12.75,"l":12.7,"n":278,"o":12.7,"t":"2026-10-19T19:50:00Z","v":23284,"vw":12.732105},{"c":12.78,"h":12.79,"l":12.73,"n":524,"o":12.73,"t":"2026-10-19T19:55:00Z","v":27436,"vw":12.759706},{"c":12.78,"h":12.78,"l":12.78,"n":33,"o":12.78,"t":"2026-10-19T20:00:00Z","v":42781,"vw":12.78},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-10-19T20:30:00Z","v":250,"vw":12.85},{"c":12.92,"h":12.97,"l":12.89,"n":20,"o":12.89,"t":"2026-10-20T13:30:00Z","v":1959,"vw":12.898557},{"c":12.9961,"h":12.9961,"l":12.97,"n":21,"o":12.97,"t":"2026-10-20T13:35:00Z","v":478,"vw":12.979349},{"c":13.0225,"h":13.0225,"l":13.0225,"n":2,"o":13.0225,"t":"2026-10-20T13:40:00Z","v":105,"vw":13.0225},{"c":13.13,"h":13.165,"l":13.09,"n":19,"o":13.09,"t":"2026-10-20T13:45:00Z","v":689,"vw":13.128333},{"c":13.115,"h":13.165,"l":13.115,"n":69,"o":13.165,"t":"2026-10-20T13:50:00Z","v":2578,"vw":13.131567},{"c":13.0898,"h":13.0898,"l":13.075,"n":41,"o":13.075,"t":"2026-10-20T13:55:00Z","v":3383,"vw":13.084612},{"c":13.02,"h":13.05,"l":13.02,"n":27,"o":13.05,"t":"2026-10-20T14:00:00Z","v":567,"vw":13.035},{"c":13.03,"h":13.03,"l":12.9939,"n":42,"o":12.9939,"t":"2026-10-20T14:05:00Z","v":1541,"vw":13.0101},{"c":13.02,"h":13.02,"l":13.02,"n":4,"o":13.02,"t":"2026-10-20T14:10:00Z","v":112,"vw":13.02},{"c":13.06,"h":13.06,"l":13.06,"n":19,"o":13.06,"t":"2026-10-20T14:15:00Z","v":487,"vw":13.06},{"c":13.08,"h":13.08,"l":13.08,"n":12,"o":13.08,"t":"2026-10-20T14:20:00Z","v":416,"vw":13.08},{"c":13.17,"h":13.17,"l":13.15,"n":38,"o":13.15,"t":"2026-10-20T14:25:00Z","v":1596,"vw":13.157917},{"c":13.17,"h":13.17,"l":13.15,"n":13,"o":13.15,"t":"2026-10-20T14:35:00Z","v":365,"vw":13.16},{"c":13.17,"h":13.195,"l":13.16,"n":16,"o":13.195,"t":"2026-10-20T14:40:00Z","v":988,"vw":13.183235},{"c":13.19,"h":13.19,"l":13.17,"n":24,"o":13.17,"t":"2026-10-20T14:45:00Z","v":949,"vw":13.172857},{"c":13.17,"h":13.188,"l":13.17,"n":7,"o":13.188,"t":"2026-10-20T14:50:00Z","v":350,"vw":13.176},{"c":13.13,"h":13.19,"l":13.13,"n":80,"o":13.19,"t":"2026-10-20T14:55:00Z","v":1946,"vw":13.153036},{"c":13.115,"h":13.1422,"l":13.115,"n":26,"o":13.1422,"t":"2026-10-20T15:00:00Z","v":664,"vw":13.1286},{"c":13.11,"h":13.11,"l":13.1,"n":54,"o":13.1,"t":"2026-10-20T15:05:00Z","v":1802,"vw":13.103636},{"c":13.12,"h":13.13,"l":13.12,"n":53,"o":13.12,"t":"2026-10-20T15:10:00Z","v":2219,"vw":13.126},{"c":13.14,"h":13.145,"l":13.13,"n":18,"o":13.13,"t":"2026-10-20T15:15:00Z","v":1039,"vw":13.138113},{"c":13.145,"h":13.145,"l":13.1381,"n":15,"o":13.1381,"t":"2026-10-20T15:20:00Z","v":554,"vw":13.143325},{"c":13.13,"h":13.14,"l":13.13,"n":73,"o":13.14,"t":"2026-10-20T15:25:00Z","v":2120,"vw":13.134372},{"c":13.12,"h":13.12,"l":13.11,"n":48,"o":13.12,"t":"2026-10-20T15:35:00Z","v":1608,"vw":13.118807},{"c":13.11,"h":13.115,"l":13.11,"n":38,"o":13.115,"t":"2026-10-20T15:50:00Z","v":1565,"vw":13.113421},{"c":13.095,"h":13.1099,"l":13.095,"n":29,"o":13.1,"t":"2026-10-20T15:55:00Z","v":1219,"vw":13.100377},{"c":13.09,"h":13.09,"l":13.09,"n":5,"o":13.09,"t":"2026-10-20T16:00:00Z","v":138,"vw":13.09},{"c":13.09,"h":13.09,"l":13.09,"n":3,"o":13.09,"t":"2026-10-20T16:05:00Z","v":126,"vw":13.09},{"c":13.095,"h":13.1,"l":13.09,"n":49,"o":13.09,"t":"2026-10-20T16:10:00Z","v":8319,"vw":13.092162},{"c":13.09,"h":13.09,"l":13.09,"n":2,"o":13.09,"t":"2026-10-20T16:15:00Z","v":101,"vw":13.09},{"c":13.105,"h":13.11,"l":13.09,"n":46,"o":13.09,"t":"2026-10-20T16:20:00Z","v":2314,"vw":13.099282},{"c":13.12,"h":13.12,"l":13.12,"n":2,"o":13.12,"t":"2026-10-20T16:25:00Z","v":136,"vw":13.12},{"c":13.12,"h":13.12,"l":13.11,"n":28,"o":13.11,"t":"2026-10-20T16:30:00Z","v":1461,"vw":13.111802},{"c":13.13,"h":13.13,"l":13.13,"n":5,"o":13.13,"t":"2026-10-20T16:35:00Z","v":1121,"vw":13.13},{"c":13.135,"h":13.135,"l":13.135,"n":9,"o":13.135,"t":"2026-10-20T16:40:00Z","v":169,"vw":13.135},{"c":13.14,"h":13.15,"l":13.135,"n":30,"o":13.135,"t":"2026-10-20T16:45:00Z","v":1036,"vw":13.138541},{"c":13.11,"h":13.14,"l":13.11,"n":60,"o":13.14,"t":"2026-10-20T16:50:00Z","v":2404,"vw":13.130278},{"c":13.11,"h":13.11,"l":13.11,"n":4,"o":13.11,"t":"2026-10-20T16:55:00Z","v":209,"vw":13.11},{"c":13.13,"h":13.13,"l":13.115,"n":27,"o":13.12,"t":"2026-10-20T17:00:00Z","v":1754,"vw":13.12292},{"c":13.135,"h":13.15,"l":13.135,"n":5,"o":13.15,"t":"2026-10-20T17:10:00Z","v":764,"vw":13.140973},{"c":13.135,"h":13.135,"l":13.135,"n":2,"o":13.135,"t":"2026-10-20T17:15:00Z","v":310,"vw":13.135},{"c":13.135,"h":13.1452,"l":13.12,"n":25,"o":13.14,"t":"2026-10-20T17:20:00Z","v":4121,"vw":13.130094},{"c":13.14,"h":13.14,"l":13.1336,"n":20,"o":13.14,"t":"2026-10-20T17:25:00Z","v":1277,"vw":13.13933},{"c":13.14,"h":13.14,"l":13.14,"n":30,"o":13.14,"t":"2026-10-20T17:30:00Z","v":621,"vw":13.14},{"c":13.14,"h":13.14,"l":13.14,"n":27,"o":13.14,"t":"2026-10-20T17:35:00Z","v":1385,"vw":13.14},{"c":13.1307,"h":13.1307,"l":13.12,"n":90,"o":13.12,"t":"2026-10-20T17:40:00Z","v":3638,"vw":13.128046},{"c":13.145,"h":13.145,"l":13.13,"n":28,"o":13.13,"t":"2026-10-20T17:45:00Z","v":1285,"vw":13.139314},{"c":13.155,"h":13.155,"l":13.15,"n":25,"o":13.15,"t":"2026-10-20T17:50:00Z","v":1075,"vw":13.153333},{"c":13.155,"h":13.155,"l":13.155,"n":16,"o":13.155,"t":"2026-10-20T17:55:00Z","v":390,"vw":13.155},{"c":13.155,"h":13.155,"l":13.15,"n":14,"o":13.15,"t":"2026-10-20T18:00:00Z","v":1044,"vw":13.153357},{"c":13.16,"h":13.16,"l":13.1589,"n":28,"o":13.1589,"t":"2026-10-20T18:05:00Z","v":1280,"vw":13.15954},{"c":13.155,"h":13.155,"l":13.155,"n":17,"o":13.155,"t":"2026-10-20T18:10:00Z","v":716,"vw":13.155},{"c":13.14,"h":13.155,"l":13.14,"n":102,"o":13.155,"t":"2026-10-20T18:15:00Z","v":2602,"vw":13.15203},{"c":13.14,"h":13.145,"l":13.135,"n":35,"o":13.135,"t":"2026-10-20T18:20:00Z","v":1617,"vw":13.14},{"c":13.14,"h":13.14,"l":13.14,"n":13,"o":13.14,"t":"2026-10-20T18:25:00Z","v":460,"vw":13.14},{"c":13.14,"h":13.14,"l":13.14,"n":38,"o":13.14,"t":"2026-10-20T18:30:00Z","v":1597,"vw":13.14},{"c":13.14,"h":13.14,"l":13.14,"n":14,"o":13.14,"t":"2026-10-20T18:35:00Z","v":810,"vw":13.14},{"c":13.12,"h":13.13,"l":13.12,"n":40,"o":13.13,"t":"2026-10-20T18:40:00Z","v":2562,"vw":13.129444},{"c":13.14,"h":13.14,"l":13.13,"n":41,"o":13.13,"t":"2026-10-20T18:45:00Z","v":1486,"vw":13.138333},{"c":13.14,"h":13.14,"l":13.14,"n":15,"o":13.14,"t":"2026-10-20T18:55:00Z","v":791,"vw":13.14},{"c":13.1413,"h":13.15,"l":13.14,"n":96,"o":13.14,"t":"2026-10-20T19:00:00Z","v":5022,"vw":13.147956},{"c":13.18,"h":13.18,"l":13.15,"n":38,"o":13.16,"t":"2026-10-20T19:05:00Z","v":2009,"vw":13.166603},{"c":13.13,"h":13.17,"l":13.125,"n":133,"o":13.17,"t":"2026-10-20T19:10:00Z","v":6978,"vw":13.149002},{"c":13.15,"h":13.15,"l":13.14,"n":58,"o":13.14,"t":"2026-10-20T19:15:00Z","v":3239,"vw":13.146922},{"c":13.15,"h":13.15,"l":13.15,"n":13,"o":13.15,"t":"2026-10-20T19:20:00Z","v":492,"vw":13.15},{"c":13.15,"h":13.16,"l":13.15,"n":51,"o":13.15,"t":"2026-10-20T19:25:00Z","v":1598,"vw":13.152},{"c":13.14,"h":13.16,"l":13.14,"n":66,"o":13.15,"t":"2026-10-20T19:30:00Z","v":2257,"vw":13.148397},{"c":13.17,"h":13.17,"l":13.16,"n":57,"o":13.16,"t":"2026-10-20T19:35:00Z","v":1818,"vw":13.164395},{"c":13.19,"h":13.19,"l":13.17,"n":55,"o":13.17,"t":"2026-10-20T19:40:00Z","v":3086,"vw":13.171453},{"c":13.155,"h":13.18,"l":13.155,"n":143,"o":13.18,"t":"2026-10-20T19:45:00Z","v":5817,"vw":13.168942},{"c":13.14,"h":13.155,"l":13.13,"n":107,"o":13.155,"t":"2026-10-20T19:50:00Z","v":3708,"vw":13.141012},{"c":13.16,"h":13.16,"l":13.135,"n":472,"o":13.14,"t":"2026-10-20T19:55:00Z","v":25470,"vw":13.151269},{"c":13.15,"h":13.15,"l":13.15,"n":22,"o":13.15,"t":"2026-10-20T20:00:00Z","v":44769,"vw":13.15},{"c":13.09,"h":13.09,"l":13.09,"n":7,"o":13.09,"t":"2026-10-21T13:30:00Z","v":2393,"vw":13.09},{"c":13.135,"h":13.135,"l":13.12,"n":7,"o":13.135,"t":"2026-10-21T13:35:00Z","v":816,"vw":13.133125},{"c":13.085,"h":13.085,"l":13.085,"n":7,"o":13.085,"t":"2026-10-21T13:40:00Z","v":163,"vw":13.085},{"c":13.08,"h":13.09,"l":13.08,"n":20,"o":13.09,"t":"2026-10-21T13:45:00Z","v":1319,"vw":13.08913},{"c":13.11,"h":13.122,"l":13.11,"n":6,"o":13.122,"t":"2026-10-21T13:50:00Z","v":2151,"vw":13.121429},{"c":13.095,"h":13.095,"l":13.07,"n":32,"o":13.07,"t":"2026-10-21T13:55:00Z","v":2783,"vw":13.080612},{"c":13.09,"h":13.095,"l":13.08,"n":24,"o":13.095,"t":"2026-10-21T14:00:00Z","v":1128,"vw":13.091082},{"c":13.07,"h":13.1,"l":13.07,"n":36,"o":13.095,"t":"2026-10-21T14:05:00Z","v":2055,"vw":13.08377},{"c":13.06,"h":13.1,"l":13.06,"n":26,"o":13.1,"t":"2026-10-21T14:10:00Z","v":847,"vw":13.084026},{"c":13.03,"h":13.05,"l":13.015,"n":93,"o":13.05,"t":"2026-10-21T14:15:00Z","v":5961,"vw":13.027874},{"c":13.015,"h":13.04,"l":13.015,"n":18,"o":13.03,"t":"2026-10-21T14:20:00Z","v":1386,"vw":13.031928},{"c":13.022,"h":13.022,"l":13.022,"n":3,"o":13.022,"t":"2026-10-21T14:25:00Z","v":159,"vw":13.022},{"c":13,"h":13,"l":13,"n":10,"o":13,"t":"2026-10-21T14:30:00Z","v":1132,"vw":13},{"c":13.02,"h":13.02,"l":13.02,"n":17,"o":13.02,"t":"2026-10-21T14:35:00Z","v":1206,"vw":13.02},{"c":13.03,"h":13.03,"l":13.03,"n":3,"o":13.03,"t":"2026-10-21T14:40:00Z","v":201,"vw":13.03},{"c":13.03,"h":13.03,"l":13.03,"n":10,"o":13.03,"t":"2026-10-21T14:45:00Z","v":1126,"vw":13.03},{"c":13,"h":13.01,"l":13,"n":20,"o":13,"t":"2026-10-21T14:50:00Z","v":1425,"vw":13.000842},{"c":12.98,"h":12.995,"l":12.98,"n":12,"o":12.995,"t":"2026-10-21T14:55:00Z","v":425,"vw":12.9875},{"c":12.965,"h":12.965,"l":12.95,"n":19,"o":12.95,"t":"2026-10-21T15:00:00Z","v":1870,"vw":12.952813},{"c":12.965,"h":12.965,"l":12.965,"n":8,"o":12.965,"t":"2026-10-21T15:05:00Z","v":384,"vw":12.965},{"c":12.935,"h":12.97,"l":12.93,"n":54,"o":12.965,"t":"2026-10-21T15:10:00Z","v":3868,"vw":12.949055},{"c":12.93,"h":12.93,"l":12.92,"n":31,"o":12.93,"t":"2026-10-21T15:15:00Z","v":1310,"vw":12.926667},{"c":12.9412,"h":12.945,"l":12.925,"n":66,"o":12.93,"t":"2026-10-21T15:20:00Z","v":3659,"vw":12.934133},{"c":12.945,"h":12.95,"l":12.94,"n":44,"o":12.94,"t":"2026-10-21T15:25:00Z","v":2364,"vw":12.94514},{"c":12.94,"h":12.955,"l":12.94,"n":40,"o":12.95,"t":"2026-10-21T15:30:00Z","v":3254,"vw":12.950808},{"c":12.955,"h":12.955,"l":12.9442,"n":56,"o":12.945,"t":"2026-10-21T15:35:00Z","v":6305,"vw":12.94687},{"c":12.94,"h":12.955,"l":12.94,"n":33,"o":12.955,"t":"2026-10-21T15:40:00Z","v":1646,"vw":12.946661},{"c":12.9388,"h":12.94,"l":12.9388,"n":16,"o":12.94,"t":"2026-10-21T15:45:00Z","v":634,"vw":12.939047},{"c":12.95,"h":12.95,"l":12.95,"n":26,"o":12.95,"t":"2026-10-21T15:50:00Z","v":949,"vw":12.95},{"c":13,"h":13,"l":12.965,"n":33,"o":12.9689,"t":"2026-10-21T15:55:00Z","v":1676,"vw":12.97832},{"c":12.98,"h":13,"l":12.98,"n":13,"o":13,"t":"2026-10-21T16:00:00Z","v":609,"vw":12.995},{"c":13.005,"h":13.005,"l":13.005,"n":4,"o":13.005,"t":"2026-10-21T16:05:00Z","v":199,"vw":13.005},{"c":13,"h":13.005,"l":13,"n":6,"o":13.005,"t":"2026-10-21T16:10:00Z","v":318,"vw":13.001667},{"c":13.02,"h":13.02,"l":12.989,"n":31,"o":13,"t":"2026-10-21T16:15:00Z","v":1976,"vw":13.008524},{"c":13.02,"h":13.0347,"l":13.02,"n":19,"o":13.0347,"t":"2026-10-21T16:25:00Z","v":914,"vw":13.032858},{"c":12.99,"h":13.015,"l":12.99,"n":70,"o":13.01,"t":"2026-10-21T16:30:00Z","v":3619,"vw":13.006481},{"c":13.01,"h":13.01,"l":12.99,"n":23,"o":13,"t":"2026-10-21T16:35:00Z","v":916,"vw":13},{"c":12.985,"h":13.01,"l":12.985,"n":23,"o":13.01,"t":"2026-10-21T16:40:00Z","v":956,"vw":12.990833},{"c":12.985,"h":12.985,"l":12.9713,"n":11,"o":12.9713,"t":"2026-10-21T16:45:00Z","v":1153,"vw":12.974116},{"c":12.99,"h":12.99,"l":12.99,"n":3,"o":12.99,"t":"2026-10-21T16:50:00Z","v":115,"vw":12.99},{"c":13,"h":13,"l":12.985,"n":52,"o":12.985,"t":"2026-10-21T16:55:00Z","v":2426,"vw":12.995708},{"c":12.995,"h":13,"l":12.995,"n":7,"o":13,"t":"2026-10-21T17:00:00Z","v":390,"vw":12.998333},{"c":12.96,"h":12.98,"l":12.96,"n":36,"o":12.98,"t":"2026-10-21T17:05:00Z","v":1219,"vw":12.969863},{"c":12.93,"h":12.955,"l":12.93,"n":27,"o":12.955,"t":"2026-10-21T17:10:00Z","v":1219,"vw":12.942222},{"c":12.92,"h":12.92,"l":12.92,"n":11,"o":12.92,"t":"2026-10-21T17:15:00Z","v":297,"vw":12.92},{"c":12.925,"h":12.925,"l":12.925,"n":13,"o":12.925,"t":"2026-10-21T17:20:00Z","v":622,"vw":12.925},{"c":12.915,"h":12.92,"l":12.915,"n":25,"o":12.92,"t":"2026-10-21T17:25:00Z","v":954,"vw":12.917768},{"c":12.875,"h":12.905,"l":12.875,"n":70,"o":12.9044,"t":"2026-10-21T17:30:00Z","v":4954,"vw":12.891018},{"c":12.81,"h":12.87,"l":12.81,"n":99,"o":12.87,"t":"2026-10-21T17:35:00Z","v":10579,"vw":12.86137},{"c":12.85,"h":12.85,"l":12.82,"n":66,"o":12.8324,"t":"2026-10-21T17:40:00Z","v":4859,"vw":12.831909},{"c":12.855,"h":12.855,"l":12.8468,"n":15,"o":12.855,"t":"2026-10-21T17:45:00Z","v":882,"vw":12.852733},{"c":12.84,"h":12.85,"l":12.84,"n":54,"o":12.85,"t":"2026-10-21T17:50:00Z","v":2081,"vw":12.849178},{"c":12.845,"h":12.85,"l":12.84,"n":46,"o":12.85,"t":"2026-10-21T17:55:00Z","v":2572,"vw":12.843887},{"c":12.84,"h":12.845,"l":12.8383,"n":44,"o":12.845,"t":"2026-10-21T18:00:00Z","v":2573,"vw":12.839217},{"c":12.84,"h":12.84,"l":12.83,"n":39,"o":12.84,"t":"2026-10-21T18:05:00Z","v":2516,"vw":12.838876},{"c":12.85,"h":12.85,"l":12.845,"n":27,"o":12.845,"t":"2026-10-21T18:10:00Z","v":1114,"vw":12.847308},{"c":12.85,"h":12.855,"l":12.85,"n":55,"o":12.85,"t":"2026-10-21T18:15:00Z","v":2990,"vw":12.852351},{"c":12.86,"h":12.86,"l":12.85,"n":39,"o":12.85,"t":"2026-10-21T18:20:00Z","v":2530,"vw":12.85598},{"c":12.87,"h":12.87,"l":12.87,"n":42,"o":12.87,"t":"2026-10-21T18:25:00Z","v":3856,"vw":12.87},{"c":12.84,"h":12.86,"l":12.84,"n":34,"o":12.86,"t":"2026-10-21T18:30:00Z","v":2000,"vw":12.853972},{"c":12.8401,"h":12.85,"l":12.8401,"n":21,"o":12.85,"t":"2026-10-21T18:35:00Z","v":2398,"vw":12.843878},{"c":12.8401,"h":12.86,"l":12.8401,"n":46,"o":12.8564,"t":"2026-10-21T18:40:00Z","v":2965,"vw":12.851591},{"c":12.83,"h":12.8401,"l":12.83,"n":37,"o":12.8401,"t":"2026-10-21T18:45:00Z","v":2489,"vw":12.838731},{"c":12.81,"h":12.81,"l":12.8,"n":26,"o":12.81,"t":"2026-10-21T18:50:00Z","v":1178,"vw":12.808571},{"c":12.77,"h":12.8,"l":12.77,"n":72,"o":12.8,"t":"2026-10-21T18:55:00Z","v":3090,"vw":12.78421},{"c":12.77,"h":12.77,"l":12.75,"n":44,"o":12.77,"t":"2026-10-21T19:00:00Z","v":2405,"vw":12.764683},{"c":12.75,"h":12.77,"l":12.75,"n":38,"o":12.765,"t":"2026-10-21T19:05:00Z","v":1545,"vw":12.767101},{"c":12.76,"h":12.77,"l":12.74,"n":96,"o":12.75,"t":"2026-10-21T19:10:00Z","v":5474,"vw":12.759165},{"c":12.75,"h":12.76,"l":12.745,"n":72,"o":12.75,"t":"2026-10-21T19:15:00Z","v":2142,"vw":12.752025},{"c":12.74,"h":12.75,"l":12.73,"n":127,"o":12.75,"t":"2026-10-21T19:20:00Z","v":6527,"vw":12.742572},{"c":12.72,"h":12.74,"l":12.72,"n":140,"o":12.74,"t":"2026-10-21T19:25:00Z","v":11959,"vw":12.726501},{"c":12.665,"h":12.72,"l":12.665,"n":151,"o":12.72,"t":"2026-10-21T19:30:00Z","v":5874,"vw":12.686677},{"c":12.64,"h":12.65,"l":12.625,"n":289,"o":12.65,"t":"2026-10-21T19:35:00Z","v":20764,"vw":12.639215},{"c":12.62,"h":12.64,"l":12.61,"n":118,"o":12.64,"t":"2026-10-21T19:40:00Z","v":4630,"vw":12.627425},{"c":12.61,"h":12.62,"l":12.6,"n":389,"o":12.62,"t":"2026-10-21T19:45:00Z","v":33210,"vw":12.609199},{"c":12.615,"h":12.615,"l":12.59,"n":226,"o":12.6,"t":"2026-10-21T19:50:00Z","v":14962,"vw":12.602891},{"c":12.63,"h":12.65,"l":12.59,"n":936,"o":12.61,"t":"2026-10-21T19:55:00Z","v":49512,"vw":12.615202},{"c":12.64,"h":12.64,"l":12.64,"n":39,"o":12.64,"t":"2026-10-21T20:00:00Z","v":64435,"vw":12.64},{"c":12.8,"h":12.8,"l":12.8,"n":6,"o":12.8,"t":"2026-10-22T13:30:00Z","v":1729,"vw":12.8},{"c":12.805,"h":12.805,"l":12.7619,"n":6,"o":12.7619,"t":"2026-10-22T13:40:00Z","v":369,"vw":12.775162},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-10-22T13:45:00Z","v":1000,"vw":12.81},{"c":12.82,"h":12.85,"l":12.82,"n":20,"o":12.85,"t":"2026-10-22T13:50:00Z","v":601,"vw":12.826928},{"c":12.94,"h":12.94,"l":12.89,"n":16,"o":12.89,"t":"2026-10-22T13:55:00Z","v":776,"vw":12.929831},{"c":12.89,"h":12.89,"l":12.89,"n":9,"o":12.89,"t":"2026-10-22T14:00:00Z","v":167,"vw":12.89},{"c":12.925,"h":12.925,"l":12.925,"n":1,"o":12.925,"t":"2026-10-22T14:05:00Z","v":100,"vw":12.925},{"c":12.975,"h":12.98,"l":12.8925,"n":48,"o":12.8925,"t":"2026-10-22T14:10:00Z","v":2621,"vw":12.954401},{"c":12.975,"h":12.9926,"l":12.9722,"n":10,"o":12.9926,"t":"2026-10-22T14:15:00Z","v":569,"vw":12.977613},{"c":12.95,"h":12.975,"l":12.95,"n":19,"o":12.975,"t":"2026-10-22T14:20:00Z","v":876,"vw":12.965533},{"c":12.99,"h":12.99,"l":12.99,"n":22,"o":12.99,"t":"2026-10-22T14:25:00Z","v":1156,"vw":12.99},{"c":12.93,"h":12.965,"l":12.93,"n":63,"o":12.965,"t":"2026-10-22T14:30:00Z","v":1528,"vw":12.950833},{"c":12.97,"h":12.97,"l":12.925,"n":37,"o":12.93,"t":"2026-10-22T14:35:00Z","v":2023,"vw":12.937932},{"c":12.97,"h":12.97,"l":12.96,"n":29,"o":12.96,"t":"2026-10-22T14:40:00Z","v":715,"vw":12.968308},{"c":13,"h":13,"l":13,"n":13,"o":13,"t":"2026-10-22T14:45:00Z","v":313,"vw":13},{"c":12.96,"h":12.995,"l":12.96,"n":24,"o":12.995,"t":"2026-10-22T14:50:00Z","v":1695,"vw":12.980621},{"c":12.96,"h":12.96,"l":12.94,"n":35,"o":12.94,"t":"2026-10-22T14:55:00Z","v":840,"vw":12.956},{"c":12.96,"h":12.96,"l":12.96,"n":4,"o":12.96,"t":"2026-10-22T15:00:00Z","v":114,"vw":12.96},{"c":12.9597,"h":12.9597,"l":12.9501,"n":13,"o":12.9501,"t":"2026-10-22T15:05:00Z","v":1391,"vw":12.953306},{"c":12.98,"h":12.98,"l":12.96,"n":34,"o":12.98,"t":"2026-10-22T15:10:00Z","v":1225,"vw":12.974079},{"c":12.96,"h":12.96,"l":12.96,"n":19,"o":12.96,"t":"2026-10-22T15:20:00Z","v":453,"vw":12.96},{"c":12.89,"h":12.935,"l":12.89,"n":97,"o":12.935,"t":"2026-10-22T15:25:00Z","v":2524,"vw":12.919307},{"c":12.895,"h":12.91,"l":12.895,"n":52,"o":12.9,"t":"2026-10-22T15:30:00Z","v":1483,"vw":12.901875},{"c":12.91,"h":12.91,"l":12.895,"n":25,"o":12.895,"t":"2026-10-22T15:35:00Z","v":628,"vw":12.90235},{"c":12.91,"h":12.91,"l":12.9,"n":23,"o":12.9,"t":"2026-10-22T15:40:00Z","v":421,"vw":12.905},{"c":12.91,"h":12.91,"l":12.91,"n":16,"o":12.91,"t":"2026-10-22T15:45:00Z","v":291,"vw":12.91},{"c":12.87,"h":12.9151,"l":12.87,"n":136,"o":12.9,"t":"2026-10-22T15:50:00Z","v":9282,"vw":12.896399},{"c":12.84,"h":12.87,"l":12.84,"n":73,"o":12.87,"t":"2026-10-22T16:00:00Z","v":3481,"vw":12.862485},{"c":12.84,"h":12.84,"l":12.83,"n":25,"o":12.83,"t":"2026-10-22T16:05:00Z","v":1337,"vw":12.837927},{"c":12.825,"h":12.825,"l":12.825,"n":26,"o":12.825,"t":"2026-10-22T16:10:00Z","v":775,"vw":12.825},{"c":12.83,"h":12.83,"l":12.825,"n":23,"o":12.825,"t":"2026-10-22T16:15:00Z","v":535,"vw":12.826667},{"c":12.85,"h":12.85,"l":12.83,"n":57,"o":12.83,"t":"2026-10-22T16:20:00Z","v":5485,"vw":12.845829},{"c":12.85,"h":12.8699,"l":12.85,"n":25,"o":12.85,"t":"2026-10-22T16:25:00Z","v":5530,"vw":12.854669},{"c":12.85,"h":12.85,"l":12.84,"n":19,"o":12.8401,"t":"2026-10-22T16:30:00Z","v":1711,"vw":12.840696},{"c":12.85,"h":12.85,"l":12.85,"n":21,"o":12.85,"t":"2026-10-22T16:35:00Z","v":781,"vw":12.85},{"c":12.875,"h":12.875,"l":12.83,"n":33,"o":12.845,"t":"2026-10-22T16:40:00Z","v":970,"vw":12.845},{"c":12.905,"h":12.9086,"l":12.89,"n":22,"o":12.9,"t":"2026-10-22T16:50:00Z","v":898,"vw":12.900872},{"c":12.92,"h":12.92,"l":12.9,"n":33,"o":12.9,"t":"2026-10-22T16:55:00Z","v":1511,"vw":12.908929},{"c":12.91,"h":12.91,"l":12.9,"n":34,"o":12.9,"t":"2026-10-22T17:00:00Z","v":1458,"vw":12.901228},{"c":12.9,"h":12.9,"l":12.89,"n":46,"o":12.89,"t":"2026-10-22T17:05:00Z","v":1826,"vw":12.898271},{"c":12.91,"h":12.91,"l":12.91,"n":4,"o":12.91,"t":"2026-10-22T17:10:00Z","v":121,"vw":12.91},{"c":12.87,"h":12.89,"l":12.87,"n":50,"o":12.89,"t":"2026-10-22T17:15:00Z","v":1865,"vw":12.877037},{"c":12.87,"h":12.87,"l":12.86,"n":18,"o":12.86,"t":"2026-10-22T17:20:00Z","v":740,"vw":12.866307},{"c":12.9,"h":12.9,"l":12.88,"n":33,"o":12.88,"t":"2026-10-22T17:25:00Z","v":1487,"vw":12.888571},{"c":12.905,"h":12.905,"l":12.905,"n":3,"o":12.905,"t":"2026-10-22T17:30:00Z","v":120,"vw":12.905},{"c":12.905,"h":12.905,"l":12.905,"n":8,"o":12.905,"t":"2026-10-22T17:35:00Z","v":276,"vw":12.905},{"c":12.8801,"h":12.905,"l":12.88,"n":28,"o":12.905,"t":"2026-10-22T17:40:00Z","v":5195,"vw":12.88554},{"c":12.905,"h":12.905,"l":12.905,"n":11,"o":12.905,"t":"2026-10-22T17:45:00Z","v":180,"vw":12.905},{"c":12.89,"h":12.89,"l":12.8734,"n":34,"o":12.885,"t":"2026-10-22T17:50:00Z","v":1065,"vw":12.885029},{"c":12.88,"h":12.89,"l":12.88,"n":30,"o":12.89,"t":"2026-10-22T17:55:00Z","v":1178,"vw":12.887938},{"c":12.905,"h":12.905,"l":12.89,"n":66,"o":12.89,"t":"2026-10-22T18:00:00Z","v":2094,"vw":12.899286},{"c":12.905,"h":12.905,"l":12.905,"n":9,"o":12.905,"t":"2026-10-22T18:05:00Z","v":291,"vw":12.905},{"c":12.905,"h":12.905,"l":12.905,"n":7,"o":12.905,"t":"2026-10-22T18:10:00Z","v":250,"vw":12.905},{"c":12.93,"h":12.93,"l":12.91,"n":33,"o":12.91,"t":"2026-10-22T18:15:00Z","v":1981,"vw":12.912306},{"c":12.905,"h":12.92,"l":12.89,"n":114,"o":12.92,"t":"2026-10-22T18:25:00Z","v":5620,"vw":12.90424},{"c":12.91,"h":12.91,"l":12.905,"n":32,"o":12.905,"t":"2026-10-22T18:30:00Z","v":1153,"vw":12.909},{"c":12.91,"h":12.91,"l":12.91,"n":3,"o":12.91,"t":"2026-10-22T18:35:00Z","v":112,"vw":12.91},{"c":12.92,"h":12.92,"l":12.92,"n":28,"o":12.92,"t":"2026-10-22T18:40:00Z","v":750,"vw":12.92},{"c":12.94,"h":12.94,"l":12.93,"n":43,"o":12.93,"t":"2026-10-22T18:45:00Z","v":1729,"vw":12.938729},{"c":12.965,"h":12.965,"l":12.94,"n":37,"o":12.94,"t":"2026-10-22T18:50:00Z","v":1847,"vw":12.959322},{"c":12.955,"h":12.955,"l":12.95,"n":25,"o":12.95,"t":"2026-10-22T18:55:00Z","v":1111,"vw":12.950722},{"c":12.97,"h":12.97,"l":12.955,"n":55,"o":12.955,"t":"2026-10-22T19:00:00Z","v":1818,"vw":12.968382},{"c":12.985,"h":12.985,"l":12.985,"n":10,"o":12.985,"t":"2026-10-22T19:05:00Z","v":258,"vw":12.985},{"c":12.98,"h":12.995,"l":12.98,"n":74,"o":12.995,"t":"2026-10-22T19:10:00Z","v":2868,"vw":12.987247},{"c":12.94,"h":12.97,"l":12.94,"n":136,"o":12.97,"t":"2026-10-22T19:15:00Z","v":4974,"vw":12.950963},{"c":12.945,"h":12.945,"l":12.945,"n":37,"o":12.945,"t":"2026-10-22T19:20:00Z","v":696,"vw":12.945},{"c":12.925,"h":12.93,"l":12.92,"n":35,"o":12.93,"t":"2026-10-22T19:25:00Z","v":2055,"vw":12.922749},{"c":12.93,"h":12.93,"l":12.915,"n":117,"o":12.9296,"t":"2026-10-22T19:30:00Z","v":4037,"vw":12.924525},{"c":12.955,"h":12.955,"l":12.93,"n":66,"o":12.93,"t":"2026-10-22T19:35:00Z","v":3668,"vw":12.939755},{"c":12.935,"h":12.955,"l":12.93,"n":116,"o":12.955,"t":"2026-10-22T19:40:00Z","v":5624,"vw":12.941198},{"c":12.92,"h":12.9299,"l":12.915,"n":175,"o":12.92,"t":"2026-10-22T19:45:00Z","v":5566,"vw":12.921308},{"c":12.93,"h":12.95,"l":12.91,"n":165,"o":12.92,"t":"2026-10-22T19:50:00Z","v":6709,"vw":12.927637},{"c":12.91,"h":12.95,"l":12.89,"n":483,"o":12.93,"t":"2026-10-22T19:55:00Z","v":27235,"vw":12.917297},{"c":12.93,"h":12.93,"l":12.93,"n":22,"o":12.93,"t":"2026-10-22T20:00:00Z","v":58468,"vw":12.93}],"history":[{"c":17.43,"h":17.96,"l":17.4001,"n":4672,"o":17.76,"t":"2024-10-21T04:00:00Z","v":288136,"vw":17.582358},{"c":17.12,"h":17.49,"l":17.12,"n":3825,"o":17.3,"t":"2024-10-22T04:00:00Z","v":236756,"vw":17.232771},{"c":16.93,"h":17.29,"l":16.85,"n":4569,"o":17.07,"t":"2024-10-23T04:00:00Z","v":226172,"vw":16.974525},{"c":16.76,"h":17.13,"l":16.595,"n":4161,"o":16.96,"t":"2024-10-24T04:00:00Z","v":204959,"vw":16.798678},{"c":17.62,"h":18.38,"l":16.95,"n":8665,"o":16.95,"t":"2024-10-25T04:00:00Z","v":510142,"vw":17.822115},{"c":17.73,"h":18.22,"l":17.67,"n":5572,"o":17.67,"t":"2024-10-28T04:00:00Z","v":320814,"vw":17.848682},{"c":17.75,"h":17.915,"l":17.6,"n":5294,"o":17.65,"t":"2024-10-29T04:00:00Z","v":231300,"vw":17.760638},{"c":18.94,"h":19.22,"l":17.75,"n":7113,"o":17.75,"t":"2024-10-30T04:00:00Z","v":503390,"vw":18.667658},{"c":18.76,"h":19.2,"l":18.6601,"n":5986,"o":18.94,"t":"2024-10-31T04:00:00Z","v":340608,"vw":18.895273},{"c":18.41,"h":18.85,"l":18.315,"n":5740,"o":18.81,"t":"2024-11-01T04:00:00Z","v":255216,"vw":18.490316},{"c":18.67,"h":19.06,"l":18.44,"n":5110,"o":18.44,"t":"2024-11-04T05:00:00Z","v":332037,"vw":18.714929},{"c":18.78,"h":18.83,"l":18.42,"n":4927,"o":18.6,"t":"2024-11-05T05:00:00Z","v":244824,"vw":18.682188},{"c":18.85,"h":19.85,"l":18.79,"n":6924,"o":19.82,"t":"2024-11-06T05:00:00Z","v":373041,"vw":18.994864},{"c":18.97,"h":19.09,"l":18.78,"n":7639,"o":18.85,"t":"2024-11-07T05:00:00Z","v":480726,"vw":18.921961},{"c":18.79,"h":18.94,"l":18.22,"n":5927,"o":18.26,"t":"2024-11-08T05:00:00Z","v":353850,"vw":18.749925},{"c":19.35,"h":19.4,"l":18.8581,"n":5302,"o":18.91,"t":"2024-11-11T05:00:00Z","v":291611,"vw":19.233121},{"c":19.08,"h":19.635,"l":19.07,"n":4915,"o":19.12,"t":"2024-11-12T05:00:00Z","v":311039,"vw":19.282187},{"c":19,"h":19.63,"l":18.95,"n":4578,"o":19.23,"t":"2024-11-13T05:00:00Z","v":255423,"vw":19.244313},{"c":18.65,"h":19.025,"l":18.63,"n":3814,"o":19,"t":"2024-11-14T05:00:00Z","v":226156,"vw":18.766324},{"c":18.61,"h":19.08,"l":18.55,"n":3090,"o":18.8,"t":"2024-11-15T05:00:00Z","v":138629,"vw":18.651083},{"c":18.89,"h":19.09,"l":18.46,"n":4240,"o":18.64,"t":"2024-11-18T05:00:00Z","v":217532,"vw":18.833107},{"c":18.69,"h":18.8,"l":18.52,"n":3939,"o":18.79,"t":"2024-11-19T05:00:00Z","v":157822,"vw":18.689501},{"c":18.39,"h":18.6,"l":18.11,"n":3110,"o":18.49,"t":"2024-11-20T05:00:00Z","v":132294,"vw":18.34367},{"c":18.53,"h":18.67,"l":18.17,"n":3953,"o":18.37,"t":"2024-11-21T05:00:00Z","v":237654,"vw":18.513107},{"c":18.52,"h":18.9599,"l":18.32,"n":4513,"o":18.53,"t":"2024-11-22T05:00:00Z","v":251152,"vw":18.549609},{"c":18.6,"h":19.088,"l":18.43,"n":5078,"o":18.86,"t":"2024-11-25T05:00:00Z","v":497946,"vw":18.668094},{"c":18.38,"h":18.61,"l":18.19,"n":4229,"o":18.43,"t":"2024-11-26T05:00:00Z","v":290335,"vw":18.374317},{"c":18.79,"h":18.91,"l":18.49,"n":3996,"o":18.49,"t":"2024-11-27T05:00:00Z","v":180766,"vw":18.760789},{"c":18.9,"h":19.065,"l":18.765,"n":1784,"o":18.85,"t":"2024-11-29T05:00:00Z","v":88987,"vw":18.896905},{"c":18.83,"h":18.91,"l":18.64,"n":4116,"o":18.86,"t":"2024-12-02T05:00:00Z","v":229836,"vw":18.787099},{"c":18.75,"h":18.99,"l":18.4,"n":4063,"o":18.76,"t":"2024-12-03T05:00:00Z","v":201358,"vw":18.704608},{"c":18.77,"h":18.96,"l":18.56,"n":3140,"o":18.74,"t":"2024-12-04T05:00:00Z","v":200241,"vw":18.804844},{"c":18.45,"h":18.78,"l":18.31,"n":3636,"o":18.73,"t":"2024-12-05T05:00:00Z","v":314411,"vw":18.451659},{"c":18.14,"h":18.54,"l":18.02,"n":2619,"o":18.51,"t":"2024-12-06T05:00:00Z","v":136948,"vw":18.177257},{"c":18.44,"h":18.6,"l":18.1,"n":4723,"o":18.22,"t":"2024-12-09T05:00:00Z","v":173858,"vw":18.420537},{"c":18.58,"h":18.87,"l":18.22,"n":4236,"o":18.47,"t":"2024-12-10T05:00:00Z","v":182564,"vw":18.610642},{"c":18.2,"h":18.65,"l":18.13,"n":4345,"o":18.65,"t":"2024-12-11T05:00:00Z","v":248711,"vw":18.257097},{"c":18.14,"h":18.61,"l":18.14,"n":3625,"o":18.19,"t":"2024-12-12T05:00:00Z","v":145691,"vw":18.284817},{"c":18.09,"h":18.14,"l":17.8,"n":3688,"o":18.04,"t":"2024-12-13T05:00:00Z","v":182075,"vw":17.9473},{"c":18.36,"h":18.59,"l":17.95,"n":5885,"o":18.09,"t":"2024-12-16T05:00:00Z","v":348805,"vw":18.334936},{"c":18.85,"h":18.89,"l":18.26,"n":5896,"o":18.26,"t":"2024-12-17T05:00:00Z","v":405997,"vw":18.617914},{"c":18.26,"h":19.13,"l":18.09,"n":5692,"o":18.86,"t":"2024-12-18T05:00:00Z","v":316294,"vw":18.500109},{"c":18.1,"h":18.55,"l":18.01,"n":5500,"o":18.35,"t":"2024-12-19T05:00:00Z","v":382516,"vw":18.187188},{"c":18.32,"h":18.58,"l":17.82,"n":5064,"o":17.82,"t":"2024-12-20T05:00:00Z","v":1336997,"vw":18.310889},{"c":17.94,"h":18.335,"l":17.79,"n":5003,"o":18.3,"t":"2024-12-23T05:00:00Z","v":244307,"vw":17.935797},{"c":18.3,"h":18.34,"l":17.88,"n":1937,"o":17.88,"t":"2024-12-24T05:00:00Z","v":95094,"vw":18.218098},{"c":18.55,"h":18.74,"l":18.09,"n":3191,"o":18.27,"t":"2024-12-26T05:00:00Z","v":158816,"vw":18.482317},{"c":18.35,"h":18.66,"l":18.25,"n":3490,"o":18.47,"t":"2024-12-27T05:00:00Z","v":234672,"vw":18.365735},{"c":18.83,"h":18.84,"l":18.08,"n":3180,"o":18.26,"t":"2024-12-30T05:00:00Z","v":197458,"vw":18.574672},{"c":19.21,"h":19.22,"l":18.77,"n":3550,"o":18.93,"t":"2024-12-31T05:00:00Z","v":197994,"vw":19.102981},{"c":18.88,"h":19.292,"l":18.735,"n":4537,"o":19.25,"t":"2025-01-02T05:00:00Z","v":209512,"vw":18.933808},{"c":19.45,"h":19.5,"l":18.803,"n":4395,"o":19.07,"t":"2025-01-03T05:00:00Z","v":171106,"vw":19.305219},{"c":18.92,"h":19.45,"l":18.88,"n":5245,"o":19.45,"t":"2025-01-06T05:00:00Z","v":234479,"vw":19.015784},{"c":18.89,"h":19.2,"l":18.57,"n":4201,"o":18.91,"t":"2025-01-07T05:00:00Z","v":189196,"vw":18.812891},{"c":19.2,"h":19.23,"l":18.69,"n":3946,"o":18.76,"t":"2025-01-08T05:00:00Z","v":170658,"vw":19.052483},{"c":18.75,"h":19.19,"l":18.45,"n":4152,"o":18.93,"t":"2025-01-10T05:00:00Z","v":212263,"vw":18.716206},{"c":18.85,"h":18.88,"l":18.4831,"n":4586,"o":18.66,"t":"2025-01-13T05:00:00Z","v":299430,"vw":18.70087},{"c":19.27,"h":19.29,"l":18.8413,"n":4310,"o":18.89,"t":"2025-01-14T05:00:00Z","v":171518,"vw":19.13659},{"c":19.39,"h":19.71,"l":19.07,"n":3597,"o":19.65,"t":"2025-01-15T05:00:00Z","v":124834,"vw":19.350592},{"c":19.7,"h":19.71,"l":19.31,"n":3702,"o":19.4,"t":"2025-01-16T05:00:00Z","v":140368,"vw":19.626713},{"c":19.51,"h":19.93,"l":19.455,"n":4646,"o":19.93,"t":"2025-01-17T05:00:00Z","v":233322,"vw":19.564574},{"c":20.19,"h":20.24,"l":19.61,"n":3394,"o":19.61,"t":"2025-01-21T05:00:00Z","v":174074,"vw":20.092162},{"c":19.5,"h":20.03,"l":19.385,"n":4912,"o":20,"t":"2025-01-22T05:00:00Z","v":262180,"vw":19.567429},{"c":19.85,"h":19.85,"l":19.42,"n":3232,"o":19.54,"t":"2025-01-23T05:00:00Z","v":148553,"vw":19.693475},{"c":20.1,"h":20.14,"l":19.74,"n":3194,"o":19.74,"t":"2025-01-24T05:00:00Z","v":154685,"vw":20.055821},{"c":20.4,"h":20.87,"l":20.18,"n":4438,"o":20.32,"t":"2025-01-27T05:00:00Z","v":186401,"vw":20.490868},{"c":20.37,"h":20.69,"l":20.33,"n":4358,"o":20.37,"t":"2025-01-28T05:00:00Z","v":144522,"vw":20.434644},{"c":20.13,"h":20.49,"l":19.91,"n":4375,"o":20.36,"t":"2025-01-29T05:00:00Z","v":131050,"vw":20.150326},{"c":19.79,"h":20.39,"l":19.63,"n":4531,"o":20.36,"t":"2025-01-30T05:00:00Z","v":247931,"vw":19.968771},{"c":19.83,"h":19.98,"l":19.6,"n":4348,"o":19.62,"t":"2025-01-31T05:00:00Z","v":182508,"vw":19.809363},{"c":19.75,"h":19.83,"l":19.475,"n":4319,"o":19.59,"t":"2025-02-03T05:00:00Z","v":157468,"vw":19.683501},{"c":19.95,"h":20.18,"l":19.34,"n":3727,"o":19.64,"t":"2025-02-04T05:00:00Z","v":201274,"vw":19.894832},{"c":20.07,"h":20.195,"l":19.98,"n":2957,"o":20.1,"t":"2025-02-05T05:00:00Z","v":104854,"vw":20.079902},{"c":20,"h":20.23,"l":19.94,"n":2769,"o":20.19,"t":"2025-02-06T05:00:00Z","v":108803,"vw":20.03382},{"c":19.98,"h":20.02,"l":19.64,"n":2648,"o":19.95,"t":"2025-02-07T05:00:00Z","v":109330,"vw":19.896133},{"c":19.99,"h":20.18,"l":19.7,"n":2732,"o":20,"t":"2025-02-10T05:00:00Z","v":138979,"vw":20.014674},{"c":20.16,"h":20.2,"l":19.96,"n":2500,"o":20,"t":"2025-02-11T05:00:00Z","v":118642,"vw":20.11172},{"c":19.8,"h":19.9778,"l":19.26,"n":3579,"o":19.79,"t":"2025-02-12T05:00:00Z","v":188141,"vw":19.740539},{"c":19.88,"h":20,"l":19.7,"n":2920,"o":19.73,"t":"2025-02-13T05:00:00Z","v":125612,"vw":19.856531},{"c":19.89,"h":20.28,"l":19.77,"n":2680,"o":20.11,"t":"2025-02-14T05:00:00Z","v":126801,"vw":19.922468},{"c":19.8,"h":19.99,"l":19.48,"n":4424,"o":19.8,"t":"2025-02-18T05:00:00Z","v":289747,"vw":19.669599},{"c":18.55,"h":19.5,"l":18.36,"n":11213,"o":19.2,"t":"2025-02-19T05:00:00Z","v":928240,"vw":18.643413},{"c":18.92,"h":19.15,"l":18.425,"n":5735,"o":18.47,"t":"2025-02-20T05:00:00Z","v":311685,"vw":18.805599},{"c":18.78,"h":19.38,"l":18.75,"n":5092,"o":19.09,"t":"2025-02-21T05:00:00Z","v":377913,"vw":18.899943},{"c":18.42,"h":18.78,"l":18.155,"n":3549,"o":18.27,"t":"2025-02-24T05:00:00Z","v":226722,"vw":18.517726},{"c":18.44,"h":18.72,"l":18.41,"n":4561,"o":18.48,"t":"2025-02-25T05:00:00Z","v":315936,"vw":18.509078},{"c":18.27,"h":18.54,"l":18.213,"n":4086,"o":18.48,"t":"2025-02-26T05:00:00Z","v":316297,"vw":18.287294},{"c":18.7,"h":18.73,"l":18.215,"n":3810,"o":18.22,"t":"2025-02-27T05:00:00Z","v":325453,"vw":18.604352},{"c":18.74,"h":18.9,"l":18.42,"n":4103,"o":18.79,"t":"2025-02-28T05:00:00Z","v":434813,"vw":18.721671},{"c":18.59,"h":18.98,"l":18.435,"n":3986,"o":18.67,"t":"2025-03-03T05:00:00Z","v":294421,"vw":18.682846},{"c":18.42,"h":18.73,"l":18.3499,"n":4000,"o":18.58,"t":"2025-03-04T05:00:00Z","v":217286,"vw":18.484989},{"c":18.57,"h":18.64,"l":18.05,"n":4223,"o":18.29,"t":"2025-03-05T05:00:00Z","v":357778,"vw":18.371116},{"c":18.63,"h":18.73,"l":18.3,"n":4239,"o":18.56,"t":"2025-03-06T05:00:00Z","v":304689,"vw":18.473369},{"c":18.49,"h":18.9045,"l":18.47,"n":4811,"o":18.64,"t":"2025-03-07T05:00:00Z","v":246305,"vw":18.626239},{"c":18.56,"h":19.01,"l":18.49,"n":4402,"o":18.5,"t":"2025-03-10T04:00:00Z","v":236273,"vw":18.677243},{"c":18.36,"h":18.7,"l":18.3,"n":5230,"o":18.59,"t":"2025-03-11T04:00:00Z","v":271912,"vw":18.46095},{"c":18.28,"h":18.44,"l":18.08,"n":4075,"o":18.33,"t":"2025-03-12T04:00:00Z","v":251735,"vw":18.259424},{"c":17.91,"h":18.5417,"l":17.88,"n":2977,"o":18.33,"t":"2025-03-13T04:00:00Z","v":242625,"vw":18.01549},{"c":18.34,"h":18.37,"l":17.88,"n":4156,"o":18.02,"t":"2025-03-14T04:00:00Z","v":192095,"vw":18.212383},{"c":18.69,"h":18.79,"l":18.28,"n":4333,"o":18.28,"t":"2025-03-17T04:00:00Z","v":212061,"vw":18.63253},{"c":18.5,"h":18.9,"l":18.338,"n":3234,"o":18.66,"t":"2025-03-18T04:00:00Z","v":216478,"vw":18.549647},{"c":18.57,"h":18.67,"l":18.195,"n":4162,"o":18.46,"t":"2025-03-19T04:00:00Z","v":220888,"vw":18.506849},{"c":18.44,"h":18.6815,"l":18.41,"n":4188,"o":18.49,"t":"2025-03-20T04:00:00Z","v":147805,"vw":18.485277},{"c":18.21,"h":18.495,"l":18.12,"n":5001,"o":18.33,"t":"2025-03-21T04:00:00Z","v":475121,"vw":18.234038},{"c":18.27,"h":18.4,"l":17.805,"n":4474,"o":18.36,"t":"2025-03-24T04:00:00Z","v":285522,"vw":18.164275},{"c":18.05,"h":18.25,"l":17.865,"n":3822,"o":18.25,"t":"2025-03-25T04:00:00Z","v":198299,"vw":18.034119},{"c":18.22,"h":18.31,"l":18.07,"n":2451,"o":18.07,"t":"2025-03-26T04:00:00Z","v":82681,"vw":18.20691},{"c":18.02,"h":18.47,"l":18.015,"n":2915,"o":18.29,"t":"2025-03-27T04:00:00Z","v":131839,"vw":18.176045},{"c":18.25,"h":18.27,"l":17.87,"n":2332,"o":18.02,"t":"2025-03-28T04:00:00Z","v":107948,"vw":18.110191},{"c":18.16,"h":18.39,"l":18.085,"n":3493,"o":18.18,"t":"2025-03-31T04:00:00Z","v":229539,"vw":18.208253},{"c":18.3,"h":18.415,"l":18.0835,"n":2880,"o":18.2,"t":"2025-04-01T04:00:00Z","v":104389,"vw":18.284923},{"c":18.13,"h":18.34,"l":18,"n":2732,"o":18.18,"t":"2025-04-02T04:00:00Z","v":142708,"vw":18.124395},{"c":17.8,"h":18.1196,"l":17.7293,"n":3393,"o":17.98,"t":"2025-04-03T04:00:00Z","v":187893,"vw":17.907214},{"c":17.13,"h":17.59,"l":16.89,"n":5203,"o":17.54,"t":"2025-04-04T04:00:00Z","v":265748,"vw":17.167546},{"c":16.42,"h":17.36,"l":15.88,"n":6394,"o":16.56,"t":"2025-04-07T04:00:00Z","v":380448,"vw":16.532236},{"c":16.07,"h":16.95,"l":15.95,"n":5273,"o":16.76,"t":"2025-04-08T04:00:00Z","v":315048,"vw":16.25389},{"c":16.42,"h":16.67,"l":15.43,"n":6509,"o":15.88,"t":"2025-04-09T04:00:00Z","v":531501,"vw":16.047164},{"c":15.24,"h":16.305,"l":14.91,"n":7502,"o":16.25,"t":"2025-04-10T04:00:00Z","v":607162,"vw":15.442429},{"c":14.97,"h":15.46,"l":14.755,"n":6114,"o":15.21,"t":"2025-04-11T04:00:00Z","v":369933,"vw":14.966493},{"c":15.58,"h":15.725,"l":15.145,"n":5261,"o":15.18,"t":"2025-04-14T04:00:00Z","v":287601,"vw":15.521486},{"c":15.67,"h":15.83,"l":15.46,"n":3782,"o":15.46,"t":"2025-04-15T04:00:00Z","v":189220,"vw":15.686178},{"c":15.79,"h":16.04,"l":15.6,"n":4417,"o":15.6,"t":"2025-04-16T04:00:00Z","v":197194,"vw":15.838914},{"c":16,"h":16.2,"l":15.81,"n":3434,"o":15.81,"t":"2025-04-17T04:00:00Z","v":178103,"vw":16.002502},{"c":15.95,"h":16.22,"l":15.87,"n":4501,"o":15.89,"t":"2025-04-21T04:00:00Z","v":225135,"vw":15.994275},{"c":15.95,"h":16.36,"l":15.8,"n":3605,"o":16.13,"t":"2025-04-22T04:00:00Z","v":147008,"vw":15.969033},{"c":15.79,"h":16.23,"l":15.72,"n":4121,"o":16.11,"t":"2025-04-23T04:00:00Z","v":169512,"vw":15.837477},{"c":15.71,"h":15.895,"l":15.6,"n":2648,"o":15.81,"t":"2025-04-24T04:00:00Z","v":158265,"vw":15.694287},{"c":16.21,"h":16.21,"l":15.61,"n":4282,"o":15.75,"t":"2025-04-25T04:00:00Z","v":205218,"vw":16.046819},{"c":16.01,"h":16.36,"l":15.785,"n":3182,"o":16.24,"t":"2025-04-28T04:00:00Z","v":157460,"vw":16.01066},{"c":16.26,"h":16.26,"l":15.935,"n":3625,"o":15.96,"t":"2025-04-29T04:00:00Z","v":136333,"vw":16.177397},{"c":17.08,"h":17.31,"l":16.28,"n":5126,"o":16.48,"t":"2025-04-30T04:00:00Z","v":269135,"vw":16.973643},{"c":16.86,"h":17.14,"l":16.62,"n":6217,"o":17.14,"t":"2025-05-01T04:00:00Z","v":315294,"vw":16.816513},{"c":17.01,"h":17.15,"l":16.9,"n":3131,"o":16.95,"t":"2025-05-02T04:00:00Z","v":150722,"vw":17.029149},{"c":17.07,"h":17.205,"l":16.85,"n":2689,"o":17.04,"t":"2025-05-05T04:00:00Z","v":174605,"vw":17.074578},{"c":17,"h":17.19,"l":16.79,"n":2829,"o":17,"t":"2025-05-06T04:00:00Z","v":168115,"vw":17.05296},{"c":17.1,"h":17.29,"l":17,"n":3471,"o":17,"t":"2025-05-07T04:00:00Z","v":226573,"vw":17.14797},{"c":16.78,"h":17.27,"l":16.62,"n":4647,"o":17.14,"t":"2025-05-08T04:00:00Z","v":233303,"vw":16.841555},{"c":16.08,"h":16.3028,"l":15.78,"n":3843,"o":16.26,"t":"2025-05-09T04:00:00Z","v":236393,"vw":16.06654},{"c":16.3,"h":16.627,"l":16.06,"n":4548,"o":16.31,"t":"2025-05-12T04:00:00Z","v":308314,"vw":16.373908},{"c":16.25,"h":16.53,"l":16.03,"n":4627,"o":16.42,"t":"2025-05-13T04:00:00Z","v":271041,"vw":16.25229},{"c":15.91,"h":16.19,"l":15.72,"n":4535,"o":16.17,"t":"2025-05-14T04:00:00Z","v":258111,"vw":15.911017},{"c":16.4,"h":16.41,"l":16,"n":3187,"o":16.2,"t":"2025-05-15T04:00:00Z","v":195948,"vw":16.253787},{"c":16.8,"h":16.9295,"l":16.385,"n":3617,"o":16.45,"t":"2025-05-16T04:00:00Z","v":227125,"vw":16.728192},{"c":16.75,"h":16.835,"l":16.61,"n":2235,"o":16.61,"t":"2025-05-19T04:00:00Z","v":148025,"vw":16.770795},{"c":16.6,"h":16.845,"l":16.53,"n":2091,"o":16.65,"t":"2025-05-20T04:00:00Z","v":98349,"vw":16.625715},{"c":16.07,"h":16.49,"l":16.07,"n":2649,"o":16.45,"t":"2025-05-21T04:00:00Z","v":129124,"vw":16.183492},{"c":16.01,"h":16.17,"l":15.82,"n":3064,"o":16.08,"t":"2025-05-22T04:00:00Z","v":165252,"vw":16.029431},{"c":15.85,"h":15.965,"l":15.62,"n":2705,"o":15.87,"t":"2025-05-23T04:00:00Z","v":159386,"vw":15.823159},{"c":16.48,"h":16.48,"l":15.925,"n":4587,"o":15.96,"t":"2025-05-27T04:00:00Z","v":216817,"vw":16.333196},{"c":16.28,"h":16.51,"l":16.25,"n":2776,"o":16.48,"t":"2025-05-28T04:00:00Z","v":164198,"vw":16.348621},{"c":16.41,"h":16.57,"l":16.28,"n":2831,"o":16.28,"t":"2025-05-29T04:00:00Z","v":118392,"vw":16.417206},{"c":16.34,"h":16.62,"l":16.33,"n":3677,"o":16.35,"t":"2025-05-30T04:00:00Z","v":269251,"vw":16.392803},{"c":16.37,"h":16.665,"l":16.175,"n":3270,"o":16.43,"t":"2025-06-02T04:00:00Z","v":192842,"vw":16.438218},{"c":16.37,"h":16.535,"l":16.16,"n":3583,"o":16.33,"t":"2025-06-03T04:00:00Z","v":170563,"vw":16.41221},{"c":16.37,"h":16.5,"l":16.2601,"n":3824,"o":16.3,"t":"2025-06-04T04:00:00Z","v":266598,"vw":16.372969},{"c":16.24,"h":16.36,"l":16.2,"n":3570,"o":16.32,"t":"2025-06-05T04:00:00Z","v":179216,"vw":16.262733},{"c":16.84,"h":16.85,"l":16.4,"n":3394,"o":16.4,"t":"2025-06-06T04:00:00Z","v":188978,"vw":16.682867},{"c":16.91,"h":17.045,"l":16.71,"n":3161,"o":16.83,"t":"2025-06-09T04:00:00Z","v":189854,"vw":16.884473},{"c":16.87,"h":17.225,"l":16.81,"n":2470,"o":17,"t":"2025-06-10T04:00:00Z","v":176675,"vw":16.967154},{"c":16.81,"h":17.16,"l":16.78,"n":2533,"o":17.01,"t":"2025-06-11T04:00:00Z","v":176325,"vw":16.927593},{"c":16.78,"h":16.92,"l":16.59,"n":3018,"o":16.66,"t":"2025-06-12T04:00:00Z","v":139408,"vw":16.755737},{"c":16.69,"h":16.83,"l":16.59,"n":4323,"o":16.72,"t":"2025-06-13T04:00:00Z","v":199365,"vw":16.701821},{"c":16.58,"h":16.93,"l":16.53,"n":3421,"o":16.82,"t":"2025-06-16T04:00:00Z","v":170856,"vw":16.669751},{"c":16.71,"h":16.775,"l":16.34,"n":3302,"o":16.44,"t":"2025-06-17T04:00:00Z","v":204023,"vw":16.680292},{"c":16.79,"h":16.935,"l":16.64,"n":2843,"o":16.7,"t":"2025-06-18T04:00:00Z","v":148201,"vw":16.815781},{"c":16.72,"h":16.965,"l":16.64,"n":2848,"o":16.89,"t":"2025-06-20T04:00:00Z","v":365565,"vw":16.764875},{"c":17.03,"h":17.05,"l":16.64,"n":2986,"o":16.73,"t":"2025-06-23T04:00:00Z","v":148927,"vw":16.903325},{"c":16.9,"h":17.48,"l":16.82,"n":4787,"o":17.07,"t":"2025-06-24T04:00:00Z","v":501403,"vw":17.076302},{"c":16.57,"h":16.905,"l":16.55,"n":5214,"o":16.81,"t":"2025-06-25T04:00:00Z","v":262685,"vw":16.66557},{"c":16.96,"h":17.02,"l":16.6,"n":4627,"o":16.6,"t":"2025-06-26T04:00:00Z","v":275178,"vw":16.867467},{"c":16.74,"h":17.18,"l":16.74,"n":4607,"o":16.93,"t":"2025-06-27T04:00:00Z","v":937033,"vw":16.793515},{"c":16.63,"h":16.87,"l":16.44,"n":4128,"o":16.74,"t":"2025-06-30T04:00:00Z","v":232834,"vw":16.616824},{"c":17.07,"h":17.21,"l":16.63,"n":4966,"o":16.66,"t":"2025-07-01T04:00:00Z","v":435355,"vw":16.953612},{"c":17.31,"h":17.38,"l":16.97,"n":3572,"o":17.09,"t":"2025-07-02T04:00:00Z","v":210672,"vw":17.267956},{"c":17.5,"h":17.54,"l":17.21,"n":2579,"o":17.32,"t":"2025-07-03T04:00:00Z","v":133915,"vw":17.427775},{"c":16.77,"h":17.49,"l":16.72,"n":3820,"o":17.45,"t":"2025-07-07T04:00:00Z","v":211212,"vw":16.965877},{"c":16.66,"h":16.8899,"l":16.61,"n":2926,"o":16.71,"t":"2025-07-08T04:00:00Z","v":172344,"vw":16.710117},{"c":16.67,"h":16.79,"l":16.46,"n":2269,"o":16.66,"t":"2025-07-09T04:00:00Z","v":133877,"vw":16.637292},{"c":16.94,"h":17.03,"l":16.64,"n":2852,"o":16.64,"t":"2025-07-10T04:00:00Z","v":183568,"vw":16.916519},{"c":17.06,"h":17.13,"l":16.66,"n":2818,"o":16.78,"t":"2025-07-11T04:00:00Z","v":149185,"vw":16.97633},{"c":17.33,"h":17.33,"l":16.99,"n":2837,"o":17,"t":"2025-07-14T04:00:00Z","v":135863,"vw":17.221693},{"c":16.97,"h":17.62,"l":16.96,"n":3079,"o":17.36,"t":"2025-07-15T04:00:00Z","v":194371,"vw":17.126765},{"c":17.01,"h":17.175,"l":16.81,"n":4683,"o":17.1,"t":"2025-07-16T04:00:00Z","v":192158,"vw":17.043795},{"c":16.27,"h":17.06,"l":16.22,"n":5170,"o":16.97,"t":"2025-07-17T04:00:00Z","v":274638,"vw":16.456293},{"c":16.18,"h":16.39,"l":16.02,"n":4636,"o":16.33,"t":"2025-07-18T04:00:00Z","v":263577,"vw":16.21656},{"c":15.96,"h":16.45,"l":15.92,"n":3528,"o":16.28,"t":"2025-07-21T04:00:00Z","v":259288,"vw":16.053835},{"c":16.25,"h":16.37,"l":15.93,"n":4475,"o":15.95,"t":"2025-07-22T04:00:00Z","v":274477,"vw":16.254448},{"c":16.55,"h":16.57,"l":16.08,"n":2871,"o":16.26,"t":"2025-07-23T04:00:00Z","v":225132,"vw":16.387175},{"c":16.4,"h":16.4939,"l":16.31,"n":3318,"o":16.44,"t":"2025-07-24T04:00:00Z","v":175256,"vw":16.414361},{"c":16.56,"h":16.89,"l":16.42,"n":4461,"o":16.66,"t":"2025-07-25T04:00:00Z","v":277647,"vw":16.61202},{"c":16.36,"h":16.58,"l":16.22,"n":3297,"o":16.5,"t":"2025-07-28T04:00:00Z","v":243765,"vw":16.387195},{"c":16.25,"h":16.6374,"l":16.22,"n":4951,"o":16.45,"t":"2025-07-29T04:00:00Z","v":744051,"vw":16.422924},{"c":15.75,"h":16.48,"l":15.22,"n":8779,"o":15.99,"t":"2025-07-30T04:00:00Z","v":611506,"vw":15.927196},{"c":15.37,"h":16.025,"l":15.24,"n":6124,"o":15.75,"t":"2025-07-31T04:00:00Z","v":488223,"vw":15.453806},{"c":15.34,"h":15.45,"l":15.14,"n":4274,"o":15.44,"t":"2025-08-01T04:00:00Z","v":277302,"vw":15.318447},{"c":15.47,"h":15.59,"l":15.27,"n":4191,"o":15.32,"t":"2025-08-04T04:00:00Z","v":221820,"vw":15.462421},{"c":15.47,"h":15.6,"l":15.44,"n":3833,"o":15.51,"t":"2025-08-05T04:00:00Z","v":186289,"vw":15.502206},{"c":15.54,"h":15.69,"l":15.22,"n":6627,"o":15.52,"t":"2025-08-06T04:00:00Z","v":993286,"vw":15.536162},{"c":15.42,"h":15.63,"l":15.34,"n":5918,"o":15.53,"t":"2025-08-07T04:00:00Z","v":460753,"vw":15.469446},{"c":14.44,"h":14.89,"l":14.396,"n":5382,"o":14.89,"t":"2025-08-08T04:00:00Z","v":475715,"vw":14.536594},{"c":14.34,"h":14.58,"l":14.2,"n":4445,"o":14.46,"t":"2025-08-11T04:00:00Z","v":313427,"vw":14.31302},{"c":14.77,"h":14.88,"l":14.373,"n":4502,"o":14.43,"t":"2025-08-12T04:00:00Z","v":245792,"vw":14.678666},{"c":15.01,"h":15.01,"l":14.65,"n":3782,"o":14.83,"t":"2025-08-13T04:00:00Z","v":225779,"vw":14.894177},{"c":14.49,"h":14.91,"l":14.47,"n":4082,"o":14.91,"t":"2025-08-14T04:00:00Z","v":211897,"vw":14.609958},{"c":14.35,"h":14.595,"l":14.32,"n":4548,"o":14.57,"t":"2025-08-15T04:00:00Z","v":250958,"vw":14.42873},{"c":14.46,"h":14.655,"l":14.25,"n":3491,"o":14.37,"t":"2025-08-18T04:00:00Z","v":230935,"vw":14.457498},{"c":14.86,"h":14.86,"l":14.56,"n":2881,"o":14.56,"t":"2025-08-19T04:00:00Z","v":151702,"vw":14.741661},{"c":14.84,"h":15.05,"l":14.8,"n":2876,"o":14.93,"t":"2025-08-20T04:00:00Z","v":205184,"vw":14.89116},{"c":14.78,"h":14.87,"l":14.68,"n":3728,"o":14.8,"t":"2025-08-21T04:00:00Z","v":204139,"vw":14.758304},{"c":15.12,"h":15.28,"l":14.8481,"n":4981,"o":14.94,"t":"2025-08-22T04:00:00Z","v":227601,"vw":15.119818},{"c":15.03,"h":15.2,"l":14.97,"n":3930,"o":15.08,"t":"2025-08-25T04:00:00Z","v":182649,"vw":15.031241},{"c":15.18,"h":15.2,"l":14.925,"n":3332,"o":15.02,"t":"2025-08-26T04:00:00Z","v":172402,"vw":15.130678},{"c":15.25,"h":15.2873,"l":15.13,"n":2899,"o":15.17,"t":"2025-08-27T04:00:00Z","v":107003,"vw":15.208579},{"c":15.21,"h":15.33,"l":14.9717,"n":4394,"o":15.33,"t":"2025-08-28T04:00:00Z","v":188645,"vw":15.110629},{"c":15.41,"h":15.43,"l":15.18,"n":2537,"o":15.22,"t":"2025-08-29T04:00:00Z","v":151737,"vw":15.361903},{"c":15.17,"h":15.49,"l":15.1,"n":3904,"o":15.34,"t":"2025-09-02T04:00:00Z","v":286509,"vw":15.268162},{"c":15.11,"h":15.34,"l":15.02,"n":2947,"o":15.09,"t":"2025-09-03T04:00:00Z","v":124582,"vw":15.109233},{"c":15.55,"h":15.56,"l":15.17,"n":3326,"o":15.26,"t":"2025-09-04T04:00:00Z","v":136014,"vw":15.442746},{"c":15.66,"h":15.79,"l":15.46,"n":3682,"o":15.54,"t":"2025-09-05T04:00:00Z","v":148597,"vw":15.617271},{"c":15.77,"h":15.83,"l":15.47,"n":4174,"o":15.61,"t":"2025-09-08T04:00:00Z","v":211941,"vw":15.738067},{"c":15.75,"h":15.79,"l":15.55,"n":3069,"o":15.75,"t":"2025-09-09T04:00:00Z","v":131989,"vw":15.695879},{"c":15.52,"h":15.725,"l":15.42,"n":3743,"o":15.69,"t":"2025-09-10T04:00:00Z","v":130194,"vw":15.543461},{"c":15.73,"h":15.815,"l":15.46,"n":4099,"o":15.46,"t":"2025-09-11T04:00:00Z","v":158898,"vw":15.700597},{"c":15.68,"h":15.82,"l":15.58,"n":2542,"o":15.75,"t":"2025-09-12T04:00:00Z","v":127016,"vw":15.678479},{"c":15.45,"h":15.84,"l":15.45,"n":4177,"o":15.84,"t":"2025-09-15T04:00:00Z","v":204184,"vw":15.557407},{"c":15.32,"h":15.56,"l":15.22,"n":3620,"o":15.41,"t":"2025-09-16T04:00:00Z","v":134885,"vw":15.328676},{"c":15.23,"h":15.6,"l":15.22,"n":3835,"o":15.43,"t":"2025-09-17T04:00:00Z","v":171732,"vw":15.373147},{"c":15.44,"h":15.46,"l":15.17,"n":4290,"o":15.2,"t":"2025-09-18T04:00:00Z","v":164926,"vw":15.354127},{"c":15.02,"h":15.48,"l":14.98,"n":4571,"o":15.46,"t":"2025-09-19T04:00:00Z","v":638035,"vw":15.077199},{"c":15.1,"h":15.17,"l":14.95,"n":4110,"o":15.07,"t":"2025-09-22T04:00:00Z","v":178275,"vw":15.066874},{"c":15.14,"h":15.315,"l":15.04,"n":3195,"o":15.2,"t":"2025-09-23T04:00:00Z","v":160890,"vw":15.144614},{"c":15.01,"h":15.17,"l":14.94,"n":4239,"o":15.05,"t":"2025-09-24T04:00:00Z","v":211805,"vw":15.002358},{"c":15,"h":15.17,"l":14.85,"n":4026,"o":15.02,"t":"2025-09-25T04:00:00Z","v":210063,"vw":14.97436},{"c":15.05,"h":15.13,"l":14.98,"n":3135,"o":15.01,"t":"2025-09-26T04:00:00Z","v":172892,"vw":15.034243},{"c":15.03,"h":15.16,"l":14.935,"n":3402,"o":15.03,"t":"2025-09-29T04:00:00Z","v":150980,"vw":15.040065},{"c":15.3,"h":15.32,"l":15,"n":3421,"o":15,"t":"2025-09-30T04:00:00Z","v":201828,"vw":15.245398},{"c":15.38,"h":15.48,"l":15.23,"n":3841,"o":15.24,"t":"2025-10-01T04:00:00Z","v":153152,"vw":15.357685},{"c":15.04,"h":15.4115,"l":14.97,"n":4923,"o":15.35,"t":"2025-10-02T04:00:00Z","v":246974,"vw":15.049994},{"c":15.02,"h":15.3,"l":15.005,"n":3486,"o":15.09,"t":"2025-10-03T04:00:00Z","v":168521,"vw":15.106402},{"c":14.49,"h":15.05,"l":14.48,"n":5197,"o":15,"t":"2025-10-06T04:00:00Z","v":328664,"vw":14.688746},{"c":14.12,"h":14.5,"l":14.12,"n":4419,"o":14.5,"t":"2025-10-07T04:00:00Z","v":241862,"vw":14.232967},{"c":13.92,"h":14.135,"l":13.885,"n":5055,"o":14.06,"t":"2025-10-08T04:00:00Z","v":248378,"vw":13.975256},{"c":13.65,"h":13.94,"l":13.51,"n":5589,"o":13.83,"t":"2025-10-09T04:00:00Z","v":275208,"vw":13.695648},{"c":13.31,"h":13.7229,"l":13.31,"n":5590,"o":13.65,"t":"2025-10-10T04:00:00Z","v":259244,"vw":13.406163},{"c":13.56,"h":13.59,"l":13.23,"n":4786,"o":13.4,"t":"2025-10-13T04:00:00Z","v":208263,"vw":13.460573},{"c":13.93,"h":13.94,"l":13.48,"n":4592,"o":13.48,"t":"2025-10-14T04:00:00Z","v":236410,"vw":13.744061},{"c":14.12,"h":14.12,"l":13.845,"n":4400,"o":13.91,"t":"2025-10-15T04:00:00Z","v":211094,"vw":14.015382},{"c":14.01,"h":14.22,"l":13.91,"n":5115,"o":14.06,"t":"2025-10-16T04:00:00Z","v":235856,"vw":14.05406},{"c":13.86,"h":14.19,"l":13.815,"n":5024,"o":13.96,"t":"2025-10-17T04:00:00Z","v":187224,"vw":13.902414},{"c":13.96,"h":13.98,"l":13.7,"n":5500,"o":13.91,"t":"2025-10-20T04:00:00Z","v":226268,"vw":13.871581},{"c":14.03,"h":14.09,"l":13.81,"n":5157,"o":13.92,"t":"2025-10-21T04:00:00Z","v":220097,"vw":14.006868},{"c":14.13,"h":14.2,"l":13.96,"n":4566,"o":14.08,"t":"2025-10-22T04:00:00Z","v":184160,"vw":14.086953},{"c":14.02,"h":14.2,"l":13.95,"n":3485,"o":14.2,"t":"2025-10-23T04:00:00Z","v":147832,"vw":14.045779},{"c":14.59,"h":14.605,"l":14.13,"n":4994,"o":14.13,"t":"2025-10-24T04:00:00Z","v":201223,"vw":14.503708},{"c":14.5,"h":14.71,"l":14.3001,"n":6832,"o":14.62,"t":"2025-10-27T04:00:00Z","v":264128,"vw":14.447047},{"c":14.47,"h":14.5516,"l":14.1861,"n":5954,"o":14.48,"t":"2025-10-28T04:00:00Z","v":258101,"vw":14.43098},{"c":14.43,"h":15.26,"l":14.18,"n":9538,"o":14.7,"t":"2025-10-29T04:00:00Z","v":495944,"vw":14.694544},{"c":14.84,"h":14.86,"l":14.37,"n":5569,"o":14.49,"t":"2025-10-30T04:00:00Z","v":256891,"vw":14.716199},{"c":14.66,"h":14.84,"l":14.485,"n":5333,"o":14.75,"t":"2025-10-31T04:00:00Z","v":319560,"vw":14.628333},{"c":14.62,"h":14.88,"l":14.5,"n":4546,"o":14.65,"t":"2025-11-03T05:00:00Z","v":221703,"vw":14.665724},{"c":14.69,"h":14.8699,"l":14.54,"n":4223,"o":14.54,"t":"2025-11-04T05:00:00Z","v":313182,"vw":14.728062},{"c":14.8,"h":14.84,"l":14.555,"n":4391,"o":14.73,"t":"2025-11-05T05:00:00Z","v":317568,"vw":14.738029},{"c":14.76,"h":15.0199,"l":14.58,"n":7542,"o":15,"t":"2025-11-06T05:00:00Z","v":485072,"vw":14.769777},{"c":14.46,"h":14.62,"l":14.02,"n":5337,"o":14.05,"t":"2025-11-07T05:00:00Z","v":338705,"vw":14.376402},{"c":14.68,"h":14.79,"l":14.25,"n":5471,"o":14.33,"t":"2025-11-10T05:00:00Z","v":359258,"vw":14.574656},{"c":14.76,"h":14.84,"l":14.595,"n":4124,"o":14.7,"t":"2025-11-11T05:00:00Z","v":236177,"vw":14.729925},{"c":14.49,"h":14.765,"l":14.45,"n":5405,"o":14.7,"t":"2025-11-12T05:00:00Z","v":235273,"vw":14.583336},{"c":14.56,"h":14.645,"l":14.271,"n":6078,"o":14.43,"t":"2025-11-13T05:00:00Z","v":272831,"vw":14.515224},{"c":14.8,"h":14.84,"l":14.29,"n":5796,"o":14.55,"t":"2025-11-14T05:00:00Z","v":388304,"vw":14.587325},{"c":14.84,"h":15.17,"l":14.6601,"n":5286,"o":14.75,"t":"2025-11-17T05:00:00Z","v":321697,"vw":14.900868},{"c":15.26,"h":15.33,"l":14.715,"n":5563,"o":14.89,"t":"2025-11-18T05:00:00Z","v":318067,"vw":15.175635},{"c":14.62,"h":15.24,"l":14.58,"n":6131,"o":15.22,"t":"2025-11-19T05:00:00Z","v":275734,"vw":14.735992},{"c":14.42,"h":14.77,"l":14.4,"n":5738,"o":14.62,"t":"2025-11-20T05:00:00Z","v":291097,"vw":14.490395},{"c":15.01,"h":15.017,"l":14.39,"n":4801,"o":14.53,"t":"2025-11-21T05:00:00Z","v":301875,"vw":14.866305},{"c":15.08,"h":15.225,"l":14.78,"n":7863,"o":14.9,"t":"2025-11-24T05:00:00Z","v":1378491,"vw":15.076148},{"c":15.56,"h":15.7,"l":14.91,"n":5201,"o":15.04,"t":"2025-11-25T05:00:00Z","v":324603,"vw":15.515792},{"c":15.76,"h":15.865,"l":15.47,"n":4153,"o":15.49,"t":"2025-11-26T05:00:00Z","v":208065,"vw":15.740251},{"c":15.58,"h":15.8199,"l":15.55,"n":1925,"o":15.66,"t":"2025-11-28T05:00:00Z","v":102554,"vw":15.61564},{"c":15.64,"h":15.83,"l":15.565,"n":3872,"o":15.61,"t":"2025-12-01T05:00:00Z","v":247415,"vw":15.66974},{"c":15.75,"h":15.905,"l":15.61,"n":3257,"o":15.71,"t":"2025-12-02T05:00:00Z","v":166945,"vw":15.75964},{"c":15.75,"h":15.9015,"l":15.61,"n":3188,"o":15.79,"t":"2025-12-03T05:00:00Z","v":170972,"vw":15.707599},{"c":15.21,"h":15.705,"l":15.18,"n":4849,"o":15.69,"t":"2025-12-04T05:00:00Z","v":306246,"vw":15.312616},{"c":15.29,"h":15.44,"l":15.21,"n":4173,"o":15.38,"t":"2025-12-05T05:00:00Z","v":240472,"vw":15.315902},{"c":15.2,"h":15.48,"l":15.17,"n":3610,"o":15.34,"t":"2025-12-08T05:00:00Z","v":161846,"vw":15.253425},{"c":15.35,"h":15.52,"l":15.28,"n":2770,"o":15.3,"t":"2025-12-09T05:00:00Z","v":122215,"vw":15.356923},{"c":15.48,"h":15.61,"l":15.375,"n":4349,"o":15.39,"t":"2025-12-10T05:00:00Z","v":234368,"vw":15.495833},{"c":15.1,"h":15.65,"l":15.07,"n":5882,"o":15.56,"t":"2025-12-11T05:00:00Z","v":273505,"vw":15.178521},{"c":15.3,"h":15.37,"l":15.0935,"n":4334,"o":15.2,"t":"2025-12-12T05:00:00Z","v":238263,"vw":15.251513},{"c":15.49,"h":15.58,"l":15.2915,"n":5393,"o":15.45,"t":"2025-12-15T05:00:00Z","v":281864,"vw":15.461049},{"c":15.48,"h":15.59,"l":15.36,"n":3723,"o":15.5,"t":"2025-12-16T05:00:00Z","v":193506,"vw":15.489068},{"c":15.9,"h":15.92,"l":15.5,"n":4091,"o":15.52,"t":"2025-12-17T05:00:00Z","v":206643,"vw":15.818232},{"c":16.17,"h":16.275,"l":15.865,"n":5613,"o":15.96,"t":"2025-12-18T05:00:00Z","v":285776,"vw":16.143573},{"c":15.94,"h":16.24,"l":15.865,"n":4417,"o":16.11,"t":"2025-12-19T05:00:00Z","v":575754,"vw":15.978258},{"c":15.71,"h":15.925,"l":15.67,"n":3951,"o":15.88,"t":"2025-12-22T05:00:00Z","v":217904,"vw":15.777217},{"c":15.61,"h":15.79,"l":15.565,"n":2871,"o":15.7,"t":"2025-12-23T05:00:00Z","v":137129,"vw":15.638531},{"c":15.77,"h":15.8,"l":15.595,"n":1907,"o":15.63,"t":"2025-12-24T05:00:00Z","v":75694,"vw":15.705631},{"c":15.95,"h":16,"l":15.6332,"n":2739,"o":15.79,"t":"2025-12-26T05:00:00Z","v":121854,"vw":15.918435},{"c":16.24,"h":16.27,"l":15.97,"n":4142,"o":15.97,"t":"2025-12-29T05:00:00Z","v":210847,"vw":16.159683},{"c":16.25,"h":16.405,"l":16.16,"n":4108,"o":16.25,"t":"2025-12-30T05:00:00Z","v":216915,"vw":16.256746},{"c":16.42,"h":16.5,"l":16.25,"n":3109,"o":16.25,"t":"2025-12-31T05:00:00Z","v":178168,"vw":16.421118},{"c":16.33,"h":16.55,"l":16.065,"n":5039,"o":16.5,"t":"2026-01-02T05:00:00Z","v":260203,"vw":16.268099},{"c":16.37,"h":16.55,"l":16.28,"n":5050,"o":16.37,"t":"2026-01-05T05:00:00Z","v":194161,"vw":16.41892},{"c":16.64,"h":16.64,"l":16.27,"n":4332,"o":16.46,"t":"2026-01-06T05:00:00Z","v":188355,"vw":16.502355},{"c":16.83,"h":16.91,"l":16.562,"n":3405,"o":16.66,"t":"2026-01-07T05:00:00Z","v":238298,"vw":16.814031},{"c":16.79,"h":17,"l":16.71,"n":3360,"o":16.71,"t":"2026-01-08T05:00:00Z","v":148308,"vw":16.853878},{"c":16.9,"h":16.99,"l":16.72,"n":2944,"o":16.85,"t":"2026-01-09T05:00:00Z","v":158824,"vw":16.861964},{"c":16.85,"h":17.0935,"l":16.83,"n":4073,"o":16.95,"t":"2026-01-12T05:00:00Z","v":190873,"vw":16.928336},{"c":16.89,"h":16.97,"l":16.62,"n":2850,"o":16.92,"t":"2026-01-13T05:00:00Z","v":103618,"vw":16.823004},{"c":16.96,"h":17.0261,"l":16.565,"n":2926,"o":16.94,"t":"2026-01-14T05:00:00Z","v":150888,"vw":16.803619},{"c":17.06,"h":17.21,"l":16.9,"n":2681,"o":16.96,"t":"2026-01-15T05:00:00Z","v":121915,"vw":17.091654},{"c":17.04,"h":17.2499,"l":16.99,"n":4549,"o":16.99,"t":"2026-01-16T05:00:00Z","v":303382,"vw":17.088191},{"c":17.15,"h":17.3299,"l":16.83,"n":3749,"o":17.02,"t":"2026-01-20T05:00:00Z","v":188112,"vw":17.1387},{"c":17.15,"h":17.32,"l":16.82,"n":4762,"o":17.18,"t":"2026-01-21T05:00:00Z","v":174604,"vw":17.034774},{"c":17.12,"h":17.26,"l":17.07,"n":3106,"o":17.12,"t":"2026-01-22T05:00:00Z","v":188232,"vw":17.153718},{"c":16.99,"h":17.12,"l":16.91,"n":2762,"o":17.1,"t":"2026-01-23T05:00:00Z","v":134479,"vw":16.986203},{"c":17.03,"h":17.1,"l":16.89,"n":3112,"o":17,"t":"2026-01-26T05:00:00Z","v":138541,"vw":16.985172},{"c":17.07,"h":17.2,"l":16.945,"n":2052,"o":16.96,"t":"2026-01-27T05:00:00Z","v":86520,"vw":17.043209},{"c":16.66,"h":17.1505,"l":16.66,"n":3380,"o":17.1,"t":"2026-01-28T05:00:00Z","v":199497,"vw":16.7898},{"c":16.92,"h":16.97,"l":16.615,"n":2970,"o":16.71,"t":"2026-01-29T05:00:00Z","v":120988,"vw":16.813704},{"c":17.28,"h":17.31,"l":16.84,"n":3635,"o":16.87,"t":"2026-01-30T05:00:00Z","v":155750,"vw":17.164129},{"c":17.39,"h":17.45,"l":17.23,"n":3706,"o":17.45,"t":"2026-02-02T05:00:00Z","v":160431,"vw":17.36025},{"c":17.55,"h":17.79,"l":17.35,"n":5597,"o":17.44,"t":"2026-02-03T05:00:00Z","v":265532,"vw":17.590327},{"c":18.04,"h":18.19,"l":17.625,"n":4614,"o":17.69,"t":"2026-02-04T05:00:00Z","v":209267,"vw":17.998436},{"c":18.14,"h":18.18,"l":17.7,"n":4510,"o":18.07,"t":"2026-02-05T05:00:00Z","v":270990,"vw":17.984693},{"c":18.13,"h":18.22,"l":17.8325,"n":3986,"o":18.14,"t":"2026-02-06T05:00:00Z","v":154238,"vw":18.103941},{"c":17.96,"h":18.15,"l":17.61,"n":4386,"o":18.07,"t":"2026-02-09T05:00:00Z","v":235019,"vw":17.899062},{"c":18.08,"h":18.2,"l":17.84,"n":4040,"o":17.96,"t":"2026-02-10T05:00:00Z","v":250755,"vw":18.071376},{"c":17.93,"h":18.185,"l":17.875,"n":4703,"o":18.13,"t":"2026-02-11T05:00:00Z","v":311123,"vw":17.975654},{"c":17.52,"h":18.04,"l":17.41,"n":6128,"o":18.04,"t":"2026-02-12T05:00:00Z","v":448257,"vw":17.542056},{"c":17.64,"h":17.8599,"l":17.45,"n":7062,"o":17.68,"t":"2026-02-13T05:00:00Z","v":503248,"vw":17.688524},{"c":18.02,"h":18.03,"l":17.5,"n":6581,"o":17.74,"t":"2026-02-17T05:00:00Z","v":443539,"vw":17.823885},{"c":17.25,"h":18.03,"l":17.05,"n":9451,"o":17.75,"t":"2026-02-18T05:00:00Z","v":544336,"vw":17.465654},{"c":17.02,"h":17.75,"l":16.78,"n":8773,"o":17.28,"t":"2026-02-19T05:00:00Z","v":613848,"vw":17.028578},{"c":17.04,"h":17.26,"l":16.965,"n":6685,"o":17.07,"t":"2026-02-20T05:00:00Z","v":531625,"vw":17.078662},{"c":16.33,"h":16.57,"l":16.13,"n":6990,"o":16.45,"t":"2026-02-23T05:00:00Z","v":466371,"vw":16.298643},{"c":16.77,"h":16.83,"l":16.2467,"n":5154,"o":16.31,"t":"2026-02-24T05:00:00Z","v":304950,"vw":16.628709},{"c":16.82,"h":16.93,"l":16.65,"n":4147,"o":16.71,"t":"2026-02-25T05:00:00Z","v":362181,"vw":16.786659},{"c":17.02,"h":17.02,"l":16.71,"n":3934,"o":16.88,"t":"2026-02-26T05:00:00Z","v":267228,"vw":16.934655},{"c":17.09,"h":17.48,"l":16.91,"n":6696,"o":17.03,"t":"2026-02-27T05:00:00Z","v":456868,"vw":17.186267},{"c":17.32,"h":17.33,"l":16.75,"n":5285,"o":16.96,"t":"2026-03-02T05:00:00Z","v":477035,"vw":17.233041},{"c":17.15,"h":17.3,"l":16.7387,"n":4414,"o":17.03,"t":"2026-03-03T05:00:00Z","v":206711,"vw":17.100647},{"c":17.26,"h":17.28,"l":16.92,"n":5026,"o":17.13,"t":"2026-03-04T05:00:00Z","v":450001,"vw":17.202512},{"c":16.81,"h":17.15,"l":16.51,"n":6696,"o":17.15,"t":"2026-03-05T05:00:00Z","v":532323,"vw":16.771817},{"c":16.67,"h":16.7,"l":16.42,"n":4749,"o":16.6,"t":"2026-03-06T05:00:00Z","v":167490,"vw":16.629198},{"c":16.62,"h":16.67,"l":16.12,"n":5689,"o":16.43,"t":"2026-03-09T04:00:00Z","v":496944,"vw":16.537913},{"c":16.55,"h":16.61,"l":16.39,"n":5917,"o":16.5,"t":"2026-03-10T04:00:00Z","v":473598,"vw":16.538908},{"c":16.31,"h":16.5414,"l":16.23,"n":4423,"o":16.5,"t":"2026-03-11T04:00:00Z","v":201621,"vw":16.33543},{"c":16.16,"h":16.53,"l":16.08,"n":5109,"o":16.13,"t":"2026-03-12T04:00:00Z","v":349200,"vw":16.271326},{"c":16.15,"h":16.39,"l":15.95,"n":4744,"o":16.33,"t":"2026-03-13T04:00:00Z","v":313952,"vw":16.124163},{"c":16.54,"h":16.71,"l":16.2,"n":4867,"o":16.33,"t":"2026-03-16T04:00:00Z","v":224311,"vw":16.549137},{"c":16.55,"h":16.76,"l":16.52,"n":4385,"o":16.7,"t":"2026-03-17T04:00:00Z","v":204016,"vw":16.613709},{"c":16.29,"h":16.555,"l":16.25,"n":3553,"o":16.45,"t":"2026-03-18T04:00:00Z","v":170773,"vw":16.365554},{"c":16.3,"h":16.46,"l":16.165,"n":3321,"o":16.25,"t":"2026-03-19T04:00:00Z","v":172340,"vw":16.297056},{"c":15.54,"h":16.42,"l":15.46,"n":5056,"o":16.42,"t":"2026-03-20T04:00:00Z","v":530079,"vw":15.622524},{"c":16,"h":16.21,"l":15.54,"n":5136,"o":15.75,"t":"2026-03-23T04:00:00Z","v":255671,"vw":16.00311},{"c":15.87,"h":16.04,"l":15.8,"n":3212,"o":15.89,"t":"2026-03-24T04:00:00Z","v":121817,"vw":15.901628},{"c":15.8,"h":16.05,"l":15.75,"n":3197,"o":16.05,"t":"2026-03-25T04:00:00Z","v":126235,"vw":15.843397},{"c":15.99,"h":16.09,"l":15.68,"n":4545,"o":15.76,"t":"2026-03-26T04:00:00Z","v":184997,"vw":15.956833},{"c":15.52,"h":15.89,"l":15.515,"n":3605,"o":15.88,"t":"2026-03-27T04:00:00Z","v":171674,"vw":15.620837},{"c":15.71,"h":15.79,"l":15.5,"n":4169,"o":15.69,"t":"2026-03-30T04:00:00Z","v":170543,"vw":15.688544},{"c":15.89,"h":16.1,"l":15.62,"n":4325,"o":15.91,"t":"2026-03-31T04:00:00Z","v":235158,"vw":15.869818},{"c":15.8,"h":15.9499,"l":15.75,"n":3719,"o":15.87,"t":"2026-04-01T04:00:00Z","v":147056,"vw":15.827476},{"c":16.08,"h":16.1,"l":15.65,"n":3307,"o":15.73,"t":"2026-04-02T04:00:00Z","v":178773,"vw":16.000016},{"c":16.04,"h":16.25,"l":15.9178,"n":2190,"o":16.11,"t":"2026-04-06T04:00:00Z","v":103343,"vw":16.062091},{"c":16.36,"h":16.38,"l":16.08,"n":2572,"o":16.08,"t":"2026-04-07T04:00:00Z","v":111794,"vw":16.302951},{"c":16.68,"h":16.74,"l":16.53,"n":3032,"o":16.71,"t":"2026-04-08T04:00:00Z","v":201230,"vw":16.660363},{"c":17,"h":17.11,"l":16.54,"n":3609,"o":16.54,"t":"2026-04-09T04:00:00Z","v":174372,"vw":16.973136},{"c":17.14,"h":17.23,"l":16.9116,"n":2694,"o":17.06,"t":"2026-04-10T04:00:00Z","v":156652,"vw":17.128474},{"c":17.2,"h":17.23,"l":17.05,"n":3050,"o":17.15,"t":"2026-04-13T04:00:00Z","v":152420,"vw":17.147688},{"c":17.38,"h":17.41,"l":17.15,"n":2550,"o":17.15,"t":"2026-04-14T04:00:00Z","v":122903,"vw":17.313296},{"c":17.4,"h":17.45,"l":17.225,"n":3313,"o":17.34,"t":"2026-04-15T04:00:00Z","v":117027,"vw":17.38357},{"c":17.54,"h":17.6,"l":17.35,"n":2711,"o":17.35,"t":"2026-04-16T04:00:00Z","v":124345,"vw":17.515965},{"c":17.63,"h":17.78,"l":17.35,"n":4541,"o":17.66,"t":"2026-04-17T04:00:00Z","v":326950,"vw":17.587953},{"c":17.47,"h":17.675,"l":17.415,"n":2312,"o":17.58,"t":"2026-04-20T04:00:00Z","v":114451,"vw":17.498954},{"c":17.1,"h":17.58,"l":17.1,"n":2576,"o":17.56,"t":"2026-04-21T04:00:00Z","v":113487,"vw":17.218041},{"c":17.13,"h":17.3515,"l":16.985,"n":2456,"o":17.14,"t":"2026-04-22T04:00:00Z","v":137756,"vw":17.095586},{"c":17.07,"h":17.48,"l":16.4,"n":11104,"o":17.21,"t":"2026-04-23T04:00:00Z","v":925552,"vw":16.941214},{"c":17.2,"h":17.35,"l":16.95,"n":3493,"o":16.98,"t":"2026-04-24T04:00:00Z","v":179580,"vw":17.205959},{"c":17.38,"h":17.57,"l":17.11,"n":3347,"o":17.11,"t":"2026-04-27T04:00:00Z","v":144027,"vw":17.402811},{"c":17.58,"h":17.65,"l":17.3226,"n":2787,"o":17.46,"t":"2026-04-28T04:00:00Z","v":130225,"vw":17.570153},{"c":17.26,"h":17.67,"l":17.21,"n":3397,"o":17.48,"t":"2026-04-29T04:00:00Z","v":150953,"vw":17.340385},{"c":17.22,"h":17.42,"l":17.22,"n":3961,"o":17.28,"t":"2026-04-30T04:00:00Z","v":168923,"vw":17.288532},{"c":17.61,"h":17.74,"l":17.33,"n":5170,"o":17.41,"t":"2026-05-01T04:00:00Z","v":198862,"vw":17.580652},{"c":17.17,"h":17.74,"l":16.975,"n":6855,"o":17.6,"t":"2026-05-04T04:00:00Z","v":293583,"vw":17.233017},{"c":17.64,"h":17.72,"l":17.175,"n":5137,"o":17.3,"t":"2026-05-05T04:00:00Z","v":265825,"vw":17.546395},{"c":17.51,"h":18.12,"l":17.39,"n":3957,"o":17.93,"t":"2026-05-06T04:00:00Z","v":239656,"vw":17.736396},{"c":17.68,"h":17.87,"l":17.33,"n":4766,"o":17.5,"t":"2026-05-07T04:00:00Z","v":220091,"vw":17.702461},{"c":17.58,"h":17.85,"l":17.56,"n":4920,"o":17.64,"t":"2026-05-08T04:00:00Z","v":255420,"vw":17.68189},{"c":16.86,"h":17.19,"l":16.83,"n":4266,"o":17.07,"t":"2026-05-11T04:00:00Z","v":215560,"vw":16.959089},{"c":17.02,"h":17.28,"l":16.67,"n":5552,"o":16.68,"t":"2026-05-12T04:00:00Z","v":313451,"vw":17.063721},{"c":17,"h":17.02,"l":16.8,"n":4791,"o":16.93,"t":"2026-05-13T04:00:00Z","v":237797,"vw":16.929402},{"c":17.08,"h":17.32,"l":17.07,"n":3930,"o":17.11,"t":"2026-05-14T04:00:00Z","v":167610,"vw":17.174624},{"c":16.87,"h":17,"l":16.73,"n":3846,"o":17,"t":"2026-05-15T04:00:00Z","v":162002,"vw":16.877217},{"c":17.29,"h":17.29,"l":16.8613,"n":3378,"o":16.87,"t":"2026-05-18T04:00:00Z","v":159340,"vw":17.168486},{"c":17.34,"h":17.43,"l":17.105,"n":2977,"o":17.17,"t":"2026-05-19T04:00:00Z","v":141349,"vw":17.315767},{"c":17.54,"h":17.56,"l":17.22,"n":3421,"o":17.29,"t":"2026-05-20T04:00:00Z","v":181256,"vw":17.418627},{"c":17.72,"h":17.82,"l":17.3001,"n":3358,"o":17.44,"t":"2026-05-21T04:00:00Z","v":212464,"vw":17.604128},{"c":17.38,"h":17.82,"l":17.36,"n":4192,"o":17.7,"t":"2026-05-22T04:00:00Z","v":196019,"vw":17.491264},{"c":17.56,"h":17.58,"l":17.29,"n":3206,"o":17.35,"t":"2026-05-26T04:00:00Z","v":129087,"vw":17.454915},{"c":17.58,"h":17.88,"l":17.525,"n":3042,"o":17.59,"t":"2026-05-27T04:00:00Z","v":144875,"vw":17.611021},{"c":17.37,"h":17.63,"l":17.32,"n":6032,"o":17.62,"t":"2026-05-28T04:00:00Z","v":163913,"vw":17.428301},{"c":17.22,"h":17.35,"l":17.09,"n":3658,"o":17.35,"t":"2026-05-29T04:00:00Z","v":213071,"vw":17.203805},{"c":17.25,"h":17.37,"l":17.12,"n":4158,"o":17.17,"t":"2026-06-01T04:00:00Z","v":195831,"vw":17.222992},{"c":17.43,"h":17.6,"l":17.21,"n":4160,"o":17.21,"t":"2026-06-02T04:00:00Z","v":151716,"vw":17.41117},{"c":17,"h":17.475,"l":17,"n":3989,"o":17.4,"t":"2026-06-03T04:00:00Z","v":189049,"vw":17.120133},{"c":17.28,"h":17.39,"l":17.09,"n":3022,"o":17.15,"t":"2026-06-04T04:00:00Z","v":137414,"vw":17.215801},{"c":17.49,"h":17.82,"l":17.24,"n":2374,"o":17.24,"t":"2026-06-05T04:00:00Z","v":124058,"vw":17.604176},{"c":17.39,"h":17.63,"l":17.35,"n":2974,"o":17.57,"t":"2026-06-08T04:00:00Z","v":100521,"vw":17.43157},{"c":17.7,"h":17.905,"l":17.5,"n":3921,"o":17.5,"t":"2026-06-09T04:00:00Z","v":159144,"vw":17.770044},{"c":17.86,"h":18.1604,"l":17.75,"n":2727,"o":17.79,"t":"2026-06-10T04:00:00Z","v":133064,"vw":17.938758},{"c":17.87,"h":18.29,"l":17.84,"n":3659,"o":18.03,"t":"2026-06-11T04:00:00Z","v":142061,"vw":17.992355},{"c":17.91,"h":18.11,"l":17.9,"n":3002,"o":17.99,"t":"2026-06-12T04:00:00Z","v":91151,"vw":17.966506},{"c":17.59,"h":18.06,"l":17.555,"n":2785,"o":18.01,"t":"2026-06-15T04:00:00Z","v":134057,"vw":17.649573},{"c":17.7,"h":17.81,"l":17.53,"n":2939,"o":17.72,"t":"2026-06-16T04:00:00Z","v":115866,"vw":17.663853},{"c":17.44,"h":17.8,"l":17.275,"n":3608,"o":17.8,"t":"2026-06-17T04:00:00Z","v":140610,"vw":17.509184},{"c":17.43,"h":17.67,"l":17.29,"n":3156,"o":17.49,"t":"2026-06-18T04:00:00Z","v":388986,"vw":17.450167},{"c":17.5,"h":17.69,"l":17.44,"n":4059,"o":17.44,"t":"2026-06-22T04:00:00Z","v":175313,"vw":17.55288},{"c":17.85,"h":17.86,"l":17.45,"n":3529,"o":17.56,"t":"2026-06-23T04:00:00Z","v":160815,"vw":17.780254},{"c":18.03,"h":18.13,"l":17.87,"n":3853,"o":17.88,"t":"2026-06-24T04:00:00Z","v":188376,"vw":18.03546},{"c":17.96,"h":18.15,"l":17.68,"n":3744,"o":17.97,"t":"2026-06-25T04:00:00Z","v":169698,"vw":17.906018},{"c":18.33,"h":18.39,"l":17.955,"n":3769,"o":18.04,"t":"2026-06-26T04:00:00Z","v":594361,"vw":18.292525},{"c":18.49,"h":18.54,"l":18.03,"n":3747,"o":18.22,"t":"2026-06-29T04:00:00Z","v":151232,"vw":18.340189},{"c":18.28,"h":18.5,"l":18.21,"n":3868,"o":18.36,"t":"2026-06-30T04:00:00Z","v":179015,"vw":18.332456},{"c":18.38,"h":18.515,"l":18.26,"n":3487,"o":18.29,"t":"2026-07-01T04:00:00Z","v":151030,"vw":18.414331},{"c":18.31,"h":18.665,"l":18.21,"n":4368,"o":18.41,"t":"2026-07-02T04:00:00Z","v":204353,"vw":18.371423},{"c":18.05,"h":18.2799,"l":17.97,"n":4892,"o":18.21,"t":"2026-07-06T04:00:00Z","v":222852,"vw":18.131208},{"c":18.01,"h":18.51,"l":17.99,"n":4165,"o":18.09,"t":"2026-07-07T04:00:00Z","v":226539,"vw":18.171235},{"c":17.89,"h":18.17,"l":17.86,"n":4770,"o":18.17,"t":"2026-07-08T04:00:00Z","v":195968,"vw":17.949779},{"c":17.81,"h":18.02,"l":17.745,"n":2781,"o":18.02,"t":"2026-07-09T04:00:00Z","v":258584,"vw":17.82901},{"c":18.01,"h":18.12,"l":17.72,"n":4340,"o":17.94,"t":"2026-07-10T04:00:00Z","v":167598,"vw":17.917648},{"c":18.07,"h":18.35,"l":18.015,"n":2934,"o":18.1,"t":"2026-07-13T04:00:00Z","v":134583,"vw":18.110057},{"c":17.69,"h":18.1099,"l":17.69,"n":3971,"o":18.09,"t":"2026-07-14T04:00:00Z","v":164663,"vw":17.826932},{"c":17.97,"h":18.03,"l":17.8,"n":3222,"o":17.8,"t":"2026-07-15T04:00:00Z","v":166072,"vw":17.942357},{"c":18.58,"h":18.69,"l":17.99,"n":6306,"o":17.99,"t":"2026-07-16T04:00:00Z","v":295192,"vw":18.565907},{"c":18.81,"h":19.1299,"l":18.5,"n":4648,"o":18.76,"t":"2026-07-17T04:00:00Z","v":262659,"vw":18.751588},{"c":18.68,"h":18.8999,"l":18.46,"n":4459,"o":18.68,"t":"2026-07-20T04:00:00Z","v":199188,"vw":18.670396},{"c":18.98,"h":19.03,"l":18.71,"n":5034,"o":18.71,"t":"2026-07-21T04:00:00Z","v":293650,"vw":18.918618},{"c":18.33,"h":19.05,"l":18.32,"n":4615,"o":19.05,"t":"2026-07-22T04:00:00Z","v":202996,"vw":18.461259},{"c":18.51,"h":18.57,"l":18.16,"n":3592,"o":18.26,"t":"2026-07-23T04:00:00Z","v":174952,"vw":18.461555},{"c":18.79,"h":18.885,"l":18.52,"n":3215,"o":18.52,"t":"2026-07-24T04:00:00Z","v":127178,"vw":18.788241},{"c":18.82,"h":19.04,"l":18.75,"n":3609,"o":18.77,"t":"2026-07-27T04:00:00Z","v":162893,"vw":18.894672},{"c":19.02,"h":19.165,"l":18.8802,"n":4185,"o":19,"t":"2026-07-28T04:00:00Z","v":252403,"vw":19.03689},{"c":18.75,"h":19.0828,"l":18.71,"n":4203,"o":18.97,"t":"2026-07-29T04:00:00Z","v":212848,"vw":18.847909},{"c":18.56,"h":18.795,"l":18.34,"n":3627,"o":18.795,"t":"2026-07-30T04:00:00Z","v":206909,"vw":18.510169},{"c":18.31,"h":18.58,"l":18.275,"n":3075,"o":18.57,"t":"2026-07-31T04:00:00Z","v":166892,"vw":18.376244},{"c":18.26,"h":18.66,"l":18.21,"n":5605,"o":18.47,"t":"2026-08-03T04:00:00Z","v":264491,"vw":18.364753},{"c":17.71,"h":18.27,"l":17.69,"n":7751,"o":18.27,"t":"2026-08-04T04:00:00Z","v":524914,"vw":17.867462},{"c":15.39,"h":16.655,"l":15.03,"n":21784,"o":16.65,"t":"2026-08-05T04:00:00Z","v":1418829,"vw":15.495824},{"c":15.58,"h":16.04,"l":15.325,"n":9932,"o":15.5,"t":"2026-08-06T04:00:00Z","v":614490,"vw":15.720977},{"c":15.85,"h":15.86,"l":15.45,"n":4947,"o":15.5,"t":"2026-08-07T04:00:00Z","v":306643,"vw":15.701305},{"c":15.12,"h":15.82,"l":15.1,"n":7556,"o":15.82,"t":"2026-08-10T04:00:00Z","v":433368,"vw":15.286268},{"c":15.07,"h":15.27,"l":15.04,"n":5893,"o":15.1,"t":"2026-08-11T04:00:00Z","v":297877,"vw":15.110683},{"c":15.01,"h":15.15,"l":14.825,"n":5118,"o":15,"t":"2026-08-12T04:00:00Z","v":286229,"vw":14.960941},{"c":15.12,"h":15.4,"l":15.1,"n":4932,"o":15.2,"t":"2026-08-13T04:00:00Z","v":284210,"vw":15.179465},{"c":15.08,"h":15.3491,"l":15.05,"n":4382,"o":15.08,"t":"2026-08-14T04:00:00Z","v":276288,"vw":15.146136},{"c":14.67,"h":15.07,"l":14.48,"n":6378,"o":15.06,"t":"2026-08-17T04:00:00Z","v":468999,"vw":14.688242},{"c":14.79,"h":14.99,"l":14.73,"n":6194,"o":14.9,"t":"2026-08-18T04:00:00Z","v":425850,"vw":14.825116},{"c":14.79,"h":14.848,"l":14.3778,"n":3859,"o":14.42,"t":"2026-08-19T04:00:00Z","v":351924,"vw":14.643928},{"c":14.87,"h":14.935,"l":14.59,"n":3766,"o":14.65,"t":"2026-08-20T04:00:00Z","v":327924,"vw":14.786396},{"c":14.87,"h":14.93,"l":14.615,"n":3415,"o":14.82,"t":"2026-08-21T04:00:00Z","v":239765,"vw":14.836798},{"c":15.13,"h":15.175,"l":14.9,"n":4919,"o":14.9,"t":"2026-08-24T04:00:00Z","v":368297,"vw":15.062708},{"c":15.02,"h":15.22,"l":14.77,"n":5094,"o":15.2,"t":"2026-08-25T04:00:00Z","v":329970,"vw":14.922342},{"c":14.94,"h":15.19,"l":14.865,"n":4942,"o":15.11,"t":"2026-08-26T04:00:00Z","v":241635,"vw":14.977057},{"c":15.09,"h":15.09,"l":14.87,"n":9070,"o":14.87,"t":"2026-08-27T04:00:00Z","v":344109,"vw":15.043508},{"c":14.95,"h":15.16,"l":14.86,"n":4354,"o":15.08,"t":"2026-08-28T04:00:00Z","v":366664,"vw":14.953628},{"c":14.71,"h":14.99,"l":14.68,"n":8894,"o":14.99,"t":"2026-08-31T04:00:00Z","v":1462962,"vw":14.728627},{"c":14.89,"h":15.005,"l":14.7,"n":4926,"o":14.7,"t":"2026-09-01T04:00:00Z","v":321415,"vw":14.871853},{"c":14.9,"h":14.97,"l":14.806,"n":4718,"o":14.85,"t":"2026-09-02T04:00:00Z","v":252012,"vw":14.889756},{"c":14.9,"h":15,"l":14.82,"n":4023,"o":14.98,"t":"2026-09-03T04:00:00Z","v":182367,"vw":14.897516},{"c":15,"h":15.11,"l":14.85,"n":4153,"o":14.85,"t":"2026-09-04T04:00:00Z","v":213561,"vw":15.000403},{"c":14.78,"h":14.98,"l":14.76,"n":5480,"o":14.93,"t":"2026-09-08T04:00:00Z","v":304742,"vw":14.841035},{"c":14.49,"h":14.845,"l":14.43,"n":6367,"o":14.78,"t":"2026-09-09T04:00:00Z","v":349026,"vw":14.528446},{"c":14.63,"h":14.66,"l":14.45,"n":4698,"o":14.55,"t":"2026-09-10T04:00:00Z","v":316512,"vw":14.560725},{"c":14.61,"h":14.7918,"l":14.5,"n":4228,"o":14.67,"t":"2026-09-11T04:00:00Z","v":241149,"vw":14.604654},{"c":14.74,"h":14.8449,"l":14.57,"n":5248,"o":14.78,"t":"2026-09-14T04:00:00Z","v":305747,"vw":14.720966},{"c":14.65,"h":14.69,"l":14.5,"n":3935,"o":14.69,"t":"2026-09-15T04:00:00Z","v":221774,"vw":14.622386},{"c":14.66,"h":14.77,"l":14.4,"n":3943,"o":14.68,"t":"2026-09-16T04:00:00Z","v":265798,"vw":14.590717},{"c":14.42,"h":14.72,"l":14.41,"n":4473,"o":14.72,"t":"2026-09-17T04:00:00Z","v":248566,"vw":14.50293},{"c":14.17,"h":14.38,"l":14.11,"n":4639,"o":14.38,"t":"2026-09-18T04:00:00Z","v":962784,"vw":14.195793},{"c":14.38,"h":14.445,"l":14.23,"n":6302,"o":14.23,"t":"2026-09-21T04:00:00Z","v":449124,"vw":14.367884},{"c":14.43,"h":14.5992,"l":14.345,"n":5166,"o":14.45,"t":"2026-09-22T04:00:00Z","v":347101,"vw":14.483946},{"c":14.27,"h":14.39,"l":14.19,"n":5032,"o":14.39,"t":"2026-09-23T04:00:00Z","v":330970,"vw":14.257629},{"c":14.31,"h":14.34,"l":14.15,"n":5573,"o":14.28,"t":"2026-09-24T04:00:00Z","v":347060,"vw":14.268865},{"c":14.41,"h":14.41,"l":14.215,"n":4770,"o":14.31,"t":"2026-09-25T04:00:00Z","v":320700,"vw":14.314956},{"c":14.31,"h":14.4,"l":14.18,"n":4532,"o":14.35,"t":"2026-09-28T04:00:00Z","v":337792,"vw":14.288107},{"c":14.39,"h":14.48,"l":14.18,"n":5968,"o":14.25,"t":"2026-09-29T04:00:00Z","v":410787,"vw":14.402175},{"c":14.18,"h":14.41,"l":14.17,"n":5924,"o":14.4,"t":"2026-09-30T04:00:00Z","v":424611,"vw":14.255435},{"c":14.09,"h":14.14,"l":13.88,"n":5725,"o":14.14,"t":"2026-10-01T04:00:00Z","v":552455,"vw":14.036171},{"c":13.62,"h":14.15,"l":13.61,"n":6255,"o":14.13,"t":"2026-10-02T04:00:00Z","v":527687,"vw":13.733172},{"c":13.36,"h":13.76,"l":13.295,"n":6584,"o":13.64,"t":"2026-10-05T04:00:00Z","v":593945,"vw":13.460941},{"c":13.63,"h":13.64,"l":13.4,"n":4948,"o":13.4,"t":"2026-10-06T04:00:00Z","v":328933,"vw":13.574198},{"c":13.58,"h":13.71,"l":13.5,"n":4579,"o":13.64,"t":"2026-10-07T04:00:00Z","v":340575,"vw":13.594469},{"c":13.68,"h":13.7,"l":13.4343,"n":4210,"o":13.58,"t":"2026-10-08T04:00:00Z","v":411393,"vw":13.636201},{"c":13.61,"h":13.675,"l":13.5272,"n":3194,"o":13.64,"t":"2026-10-09T04:00:00Z","v":202830,"vw":13.604764},{"c":13.53,"h":13.63,"l":13.43,"n":4153,"o":13.55,"t":"2026-10-12T04:00:00Z","v":204801,"vw":13.548361},{"c":13.47,"h":13.6748,"l":13.44,"n":4490,"o":13.61,"t":"2026-10-13T04:00:00Z","v":249109,"vw":13.526915},{"c":13.17,"h":13.42,"l":13.14,"n":5137,"o":13.4,"t":"2026-10-14T04:00:00Z","v":292578,"vw":13.243766},{"c":13.26,"h":13.58,"l":13.23,"n":4637,"o":13.33,"t":"2026-10-15T04:00:00Z","v":274466,"vw":13.319361},{"c":13.24,"h":13.46,"l":13.21,"n":3366,"o":13.29,"t":"2026-10-16T04:00:00Z","v":242304,"vw":13.279794},{"c":12.78,"h":13.21,"l":12.58,"n":4714,"o":13.19,"t":"2026-10-19T04:00:00Z","v":440724,"vw":12.75998},{"c":13.15,"h":13.195,"l":12.89,"n":4085,"o":12.89,"t":"2026-10-20T04:00:00Z","v":204556,"vw":13.1365},{"c":12.64,"h":13.135,"l":12.59,"n":5261,"o":13.09,"t":"2026-10-21T04:00:00Z","v":373497,"vw":12.747035},{"c":12.93,"h":13,"l":12.7619,"n":4613,"o":12.8,"t":"2026-10-22T04:00:00Z","v":232215,"vw":12.915593}],"volatilityBars":[{"c":14.265,"h":14.2905,"l":14.23,"n":27,"o":14.23,"t":"2026-09-21T13:30:00Z","v":3090,"vw":14.243351},{"c":14.25,"h":14.295,"l":14.25,"n":72,"o":14.2842,"t":"2026-09-21T13:45:00Z","v":3628,"vw":14.267554},{"c":14.32,"h":14.32,"l":14.265,"n":97,"o":14.265,"t":"2026-09-21T14:00:00Z","v":6654,"vw":14.293455},{"c":14.3301,"h":14.37,"l":14.3234,"n":94,"o":14.34,"t":"2026-09-21T14:15:00Z","v":8660,"vw":14.346878},{"c":14.31,"h":14.335,"l":14.3,"n":101,"o":14.335,"t":"2026-09-21T14:30:00Z","v":6785,"vw":14.317419},{"c":14.34,"h":14.36,"l":14.3,"n":107,"o":14.3,"t":"2026-09-21T14:45:00Z","v":6287,"vw":14.32548},{"c":14.34,"h":14.345,"l":14.32,"n":68,"o":14.345,"t":"2026-09-21T15:00:00Z","v":4858,"vw":14.330258},{"c":14.35,"h":14.37,"l":14.345,"n":99,"o":14.35,"t":"2026-09-21T15:15:00Z","v":6832,"vw":14.351084},{"c":14.335,"h":14.35,"l":14.32,"n":122,"o":14.34,"t":"2026-09-21T15:30:00Z","v":7719,"vw":14.335629},{"c":14.34,"h":14.34,"l":14.33,"n":142,"o":14.33,"t":"2026-09-21T15:45:00Z","v":9408,"vw":14.334232},{"c":14.3001,"h":14.34,"l":14.275,"n":411,"o":14.34,"t":"2026-09-21T16:00:00Z","v":31481,"vw":14.313293},{"c":14.27,"h":14.3,"l":14.27,"n":172,"o":14.3,"t":"2026-09-21T16:15:00Z","v":7490,"vw":14.281515},{"c":14.33,"h":14.335,"l":14.26,"n":220,"o":14.26,"t":"2026-09-21T16:30:00Z","v":12909,"vw":14.297256},{"c":14.42,"h":14.42,"l":14.34,"n":272,"o":14.35,"t":"2026-09-21T16:45:00Z","v":20252,"vw":14.371805},{"c":14.38,"h":14.42,"l":14.37,"n":241,"o":14.42,"t":"2026-09-21T17:00:00Z","v":17816,"vw":14.379845},{"c":14.38,"h":14.3994,"l":14.38,"n":88,"o":14.38,"t":"2026-09-21T17:15:00Z","v":7288,"vw":14.385733},{"c":14.355,"h":14.42,"l":14.355,"n":364,"o":14.38,"t":"2026-09-21T17:30:00Z","v":26848,"vw":14.387219},{"c":14.39,"h":14.41,"l":14.32,"n":264,"o":14.35,"t":"2026-09-21T17:45:00Z","v":34217,"vw":14.360537},{"c":14.39,"h":14.39,"l":14.3701,"n":137,"o":14.39,"t":"2026-09-21T18:00:00Z","v":9865,"vw":14.38083},{"c":14.38,"h":14.38,"l":14.37,"n":192,"o":14.38,"t":"2026-09-21T18:15:00Z","v":8886,"vw":14.376051},{"c":14.395,"h":14.4,"l":14.38,"n":193,"o":14.38,"t":"2026-09-21T18:30:00Z","v":11861,"vw":14.38948},{"c":14.41,"h":14.41,"l":14.395,"n":128,"o":14.395,"t":"2026-09-21T18:45:00Z","v":4479,"vw":14.404173},{"c":14.405,"h":14.445,"l":14.405,"n":276,"o":14.41,"t":"2026-09-21T19:00:00Z","v":13260,"vw":14.424811},{"c":14.41,"h":14.41,"l":14.38,"n":288,"o":14.405,"t":"2026-09-21T19:15:00Z","v":20889,"vw":14.39415},{"c":14.43,"h":14.43,"l":14.39,"n":456,"o":14.4,"t":"2026-09-21T19:30:00Z","v":33898,"vw":14.410529},{"c":14.385,"h":14.44,"l":14.38,"n":990,"o":14.42,"t":"2026-09-21T19:45:00Z","v":59629,"vw":14.397471},{"c":14.38,"h":14.38,"l":14.38,"n":23,"o":14.38,"t":"2026-09-21T20:00:00Z","v":41192,"vw":14.38},{"c":14.4001,"h":14.45,"l":14.39,"n":26,"o":14.45,"t":"2026-09-22T13:30:00Z","v":2665,"vw":14.421835},{"c":14.415,"h":14.4499,"l":14.39,"n":72,"o":14.41,"t":"2026-09-22T13:45:00Z","v":7621,"vw":14.404806},{"c":14.4245,"h":14.45,"l":14.415,"n":74,"o":14.415,"t":"2026-09-22T14:00:00Z","v":7112,"vw":14.427843},{"c":14.39,"h":14.41,"l":14.375,"n":120,"o":14.41,"t":"2026-09-22T14:15:00Z","v":5016,"vw":14.39489},{"c":14.39,"h":14.41,"l":14.375,"n":90,"o":14.4,"t":"2026-09-22T14:30:00Z","v":4909,"vw":14.390877},{"c":14.36,"h":14.37,"l":14.345,"n":129,"o":14.37,"t":"2026-09-22T14:45:00Z","v":10483,"vw":14.355895},{"c":14.4,"h":14.43,"l":14.36,"n":64,"o":14.36,"t":"2026-09-22T15:00:00Z","v":3263,"vw":14.392056},{"c":14.4338,"h":14.4338,"l":14.4,"n":87,"o":14.41,"t":"2026-09-22T15:15:00Z","v":5673,"vw":14.420389},{"c":14.3816,"h":14.42,"l":14.38,"n":81,"o":14.42,"t":"2026-09-22T15:30:00Z","v":5512,"vw":14.399727},{"c":14.4,"h":14.405,"l":14.38,"n":111,"o":14.39,"t":"2026-09-22T15:45:00Z","v":9373,"vw":14.397147},{"c":14.41,"h":14.41,"l":14.395,"n":71,"o":14.4078,"t":"2026-09-22T16:00:00Z","v":2255,"vw":14.401955},{"c":14.4,"h":14.41,"l":14.39,"n":108,"o":14.41,"t":"2026-09-22T16:15:00Z","v":4219,"vw":14.39887},{"c":14.42,"h":14.42,"l":14.39,"n":78,"o":14.39,"t":"2026-09-22T16:30:00Z","v":3239,"vw":14.392903},{"c":14.5,"h":14.5,"l":14.41,"n":160,"o":14.42,"t":"2026-09-22T16:45:00Z","v":9535,"vw":14.451157},{"c":14.49,"h":14.53,"l":14.47,"n":296,"o":14.495,"t":"2026-09-22T17:00:00Z","v":22109,"vw":14.510167},{"c":14.51,"h":14.52,"l":14.5,"n":127,"o":14.5,"t":"2026-09-22T17:15:00Z","v":20153,"vw":14.503076},{"c":14.525,"h":14.525,"l":14.51,"n":129,"o":14.52,"t":"2026-09-22T17:30:00Z","v":10279,"vw":14.518666},{"c":14.53,"h":14.5378,"l":14.505,"n":241,"o":14.52,"t":"2026-09-22T17:45:00Z","v":13532,"vw":14.519469},{"c":14.56,"h":14.565,"l":14.5276,"n":163,"o":14.53,"t":"2026-09-22T18:00:00Z","v":13813,"vw":14.5515},{"c":14.55,"h":14.57,"l":14.5308,"n":234,"o":14.55,"t":"2026-09-22T18:15:00Z","v":20642,"vw":14.549103},{"c":14.55,"h":14.5578,"l":14.55,"n":55,"o":14.55,"t":"2026-09-22T18:30:00Z","v":2292,"vw":14.550684},{"c":14.56,"h":14.56,"l":14.5422,"n":72,"o":14.55,"t":"2026-09-22T18:45:00Z","v":2476,"vw":14.551619},{"c":14.55,"h":14.5688,"l":14.54,"n":188,"o":14.56,"t":"2026-09-22T19:00:00Z","v":12076,"vw":14.550705},{"c":14.57,"h":14.58,"l":14.55,"n":230,"o":14.55,"t":"2026-09-22T19:15:00Z","v":19860,"vw":14.565435},{"c":14.58,"h":14.5992,"l":14.565,"n":428,"o":14.57,"t":"2026-09-22T19:30:00Z","v":19873,"vw":14.586086},{"c":14.41,"h":14.59,"l":14.41,"n":833,"o":14.59,"t":"2026-09-22T19:45:00Z","v":54083,"vw":14.486822},{"c":14.43,"h":14.43,"l":14.43,"n":15,"o":14.43,"t":"2026-09-22T20:00:00Z","v":40522,"vw":14.43},{"c":14.27,"h":14.39,"l":14.26,"n":65,"o":14.39,"t":"2026-09-23T13:30:00Z","v":4845,"vw":14.332529},{"c":14.25,"h":14.25,"l":14.22,"n":45,"o":14.22,"t":"2026-09-23T13:45:00Z","v":2468,"vw":14.235},{"c":14.32,"h":14.32,"l":14.25,"n":87,"o":14.26,"t":"2026-09-23T14:00:00Z","v":4426,"vw":14.287115},{"c":14.325,"h":14.345,"l":14.3,"n":61,"o":14.3,"t":"2026-09-23T14:15:00Z","v":3515,"vw":14.325867},{"c":14.28,"h":14.325,"l":14.28,"n":161,"o":14.325,"t":"2026-09-23T14:30:00Z","v":6539,"vw":14.3043},{"c":14.2533,"h":14.28,"l":14.24,"n":137,"o":14.27,"t":"2026-09-23T14:45:00Z","v":11468,"vw":14.25291},{"c":14.26,"h":14.2799,"l":14.255,"n":107,"o":14.26,"t":"2026-09-23T15:00:00Z","v":7809,"vw":14.263117},{"c":14.27,"h":14.27,"l":14.26,"n":58,"o":14.27,"t":"2026-09-23T15:15:00Z","v":3235,"vw":14.267144},{"c":14.28,"h":14.28,"l":14.27,"n":33,"o":14.277,"t":"2026-09-23T15:30:00Z","v":1095,"vw":14.27589},{"c":14.3,"h":14.31,"l":14.27,"n":125,"o":14.27,"t":"2026-09-23T15:45:00Z","v":5428,"vw":14.290508},{"c":14.31,"h":14.31,"l":14.29,"n":97,"o":14.29,"t":"2026-09-23T16:00:00Z","v":7533,"vw":14.29211},{"c":14.26,"h":14.31,"l":14.25,"n":294,"o":14.31,"t":"2026-09-23T16:15:00Z","v":26452,"vw":14.268374},{"c":14.27,"h":14.27,"l":14.25,"n":109,"o":14.27,"t":"2026-09-23T16:30:00Z","v":12076,"vw":14.261552},{"c":14.27,"h":14.275,"l":14.26,"n":144,"o":14.26,"t":"2026-09-23T16:45:00Z","v":6686,"vw":14.266121},{"c":14.24,"h":14.26,"l":14.24,"n":103,"o":14.26,"t":"2026-09-23T17:00:00Z","v":5284,"vw":14.248885},{"c":14.23,"h":14.23,"l":14.215,"n":83,"o":14.23,"t":"2026-09-23T17:15:00Z","v":7439,"vw":14.225717},{"c":14.25,"h":14.25,"l":14.23,"n":109,"o":14.23,"t":"2026-09-23T17:30:00Z","v":4334,"vw":14.24087},{"c":14.26,"h":14.26,"l":14.25,"n":120,"o":14.26,"t":"2026-09-23T17:45:00Z","v":6149,"vw":14.257252},{"c":14.27,"h":14.27,"l":14.25,"n":101,"o":14.26,"t":"2026-09-23T18:00:00Z","v":3451,"vw":14.260849},{"c":14.25,"h":14.27,"l":14.25,"n":122,"o":14.26,"t":"2026-09-23T18:15:00Z","v":6606,"vw":14.256709},{"c":14.23,"h":14.245,"l":14.23,"n":101,"o":14.24,"t":"2026-09-23T18:30:00Z","v":5071,"vw":14.238529},{"c":14.25,"h":14.25,"l":14.23,"n":91,"o":14.23,"t":"2026-09-23T18:45:00Z","v":3478,"vw":14.240909},{"c":14.26,"h":14.26,"l":14.24,"n":157,"o":14.25,"t":"2026-09-23T19:00:00Z","v":10554,"vw":14.243567},{"c":14.2,"h":14.255,"l":14.19,"n":338,"o":14.25,"t":"2026-09-23T19:15:00Z","v":28895,"vw":14.208119},{"c":14.22,"h":14.22,"l":14.2,"n":284,"o":14.2,"t":"2026-09-23T19:30:00Z","v":10725,"vw":14.216602},{"c":14.27,"h":14.27,"l":14.22,"n":788,"o":14.22,"t":"2026-09-23T19:45:00Z","v":45787,"vw":14.252657},{"c":14.27,"h":14.27,"l":14.27,"n":16,"o":14.27,"t":"2026-09-23T20:00:00Z","v":62374,"vw":14.27},{"c":14.31,"h":14.31,"l":14.31,"n":4,"o":14.31,"t":"2026-09-23T20:30:00Z","v":501,"vw":14.31},{"c":14.3,"h":14.31,"l":14.28,"n":58,"o":14.28,"t":"2026-09-24T13:30:00Z","v":11167,"vw":14.30311},{"c":14.25,"h":14.3,"l":14.25,"n":28,"o":14.3,"t":"2026-09-24T13:45:00Z","v":3162,"vw":14.274321},{"c":14.26,"h":14.29,"l":14.24,"n":122,"o":14.26,"t":"2026-09-24T14:00:00Z","v":7931,"vw":14.256936},{"c":14.2,"h":14.26,"l":14.2,"n":84,"o":14.25,"t":"2026-09-24T14:15:00Z","v":15041,"vw":14.216075},{"c":14.22,"h":14.23,"l":14.19,"n":120,"o":14.19,"t":"2026-09-24T14:30:00Z","v":7278,"vw":14.214091},{"c":14.2,"h":14.22,"l":14.2,"n":86,"o":14.21,"t":"2026-09-24T14:45:00Z","v":3493,"vw":14.206119},{"c":14.19,"h":14.2188,"l":14.18,"n":91,"o":14.19,"t":"2026-09-24T15:00:00Z","v":4079,"vw":14.197461},{"c":14.2299,"h":14.24,"l":14.21,"n":43,"o":14.21,"t":"2026-09-24T15:15:00Z","v":1202,"vw":14.22541},{"c":14.21,"h":14.25,"l":14.21,"n":102,"o":14.23,"t":"2026-09-24T15:30:00Z","v":5349,"vw":14.226168},{"c":14.195,"h":14.21,"l":14.15,"n":349,"o":14.2,"t":"2026-09-24T15:45:00Z","v":40185,"vw":14.172757},{"c":14.19,"h":14.2,"l":14.17,"n":251,"o":14.195,"t":"2026-09-24T16:00:00Z","v":11834,"vw":14.184868},{"c":14.28,"h":14.3,"l":14.21,"n":276,"o":14.21,"t":"2026-09-24T16:15:00Z","v":12330,"vw":14.266132},{"c":14.3,"h":14.32,"l":14.275,"n":57,"o":14.275,"t":"2026-09-24T16:30:00Z","v":2550,"vw":14.294754},{"c":14.27,"h":14.31,"l":14.27,"n":74,"o":14.3099,"t":"2026-09-24T16:45:00Z","v":4650,"vw":14.297348},{"c":14.26,"h":14.285,"l":14.25,"n":79,"o":14.26,"t":"2026-09-24T17:00:00Z","v":3047,"vw":14.26635},{"c":14.28,"h":14.29,"l":14.26,"n":131,"o":14.27,"t":"2026-09-24T17:15:00Z","v":6472,"vw":14.267855},{"c":14.32,"h":14.32,"l":14.3,"n":57,"o":14.3,"t":"2026-09-24T17:30:00Z","v":1851,"vw":14.315342},{"c":14.32,"h":14.33,"l":14.31,"n":62,"o":14.31,"t":"2026-09-24T17:45:00Z","v":2534,"vw":14.318022},{"c":14.33,"h":14.33,"l":14.31,"n":153,"o":14.33,"t":"2026-09-24T18:00:00Z","v":10057,"vw":14.317775},{"c":14.28,"h":14.32,"l":14.28,"n":138,"o":14.32,"t":"2026-09-24T18:15:00Z","v":6911,"vw":14.308691},{"c":14.275,"h":14.305,"l":14.26,"n":112,"o":14.28,"t":"2026-09-24T18:30:00Z","v":4513,"vw":14.285502},{"c":14.27,"h":14.29,"l":14.26,"n":126,"o":14.27,"t":"2026-09-24T18:45:00Z","v":4608,"vw":14.271839},{"c":14.26,"h":14.2862,"l":14.26,"n":146,"o":14.27,"t":"2026-09-24T19:00:00Z","v":10460,"vw":14.270622},{"c":14.305,"h":14.305,"l":14.26,"n":147,"o":14.26,"t":"2026-09-24T19:15:00Z","v":8297,"vw":14.285767},{"c":14.31,"h":14.325,"l":14.285,"n":371,"o":14.3,"t":"2026-09-24T19:30:00Z","v":13163,"vw":14.307669},{"c":14.31,"h":14.34,"l":14.29,"n":1004,"o":14.31,"t":"2026-09-24T19:45:00Z","v":74515,"vw":14.318508},{"c":14.31,"h":14.31,"l":14.31,"n":15,"o":14.31,"t":"2026-09-24T20:00:00Z","v":36608,"vw":14.31},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-09-25T12:00:00Z","v":165,"vw":14.31},{"c":14.255,"h":14.33,"l":14.22,"n":60,"o":14.31,"t":"2026-09-25T13:30:00Z","v":3609,"vw":14.310026},{"c":14.245,"h":14.245,"l":14.245,"n":3,"o":14.245,"t":"2026-09-25T13:45:00Z","v":262,"vw":14.245},{"c":14.255,"h":14.2865,"l":14.25,"n":21,"o":14.25,"t":"2026-09-25T14:00:00Z","v":2773,"vw":14.258064},{"c":14.3,"h":14.34,"l":14.28,"n":85,"o":14.29,"t":"2026-09-25T14:15:00Z","v":3905,"vw":14.308887},{"c":14.29,"h":14.295,"l":14.28,"n":47,"o":14.295,"t":"2026-09-25T14:30:00Z","v":2258,"vw":14.285642},{"c":14.26,"h":14.3,"l":14.26,"n":77,"o":14.3,"t":"2026-09-25T14:45:00Z","v":3318,"vw":14.282954},{"c":14.255,"h":14.2832,"l":14.254,"n":65,"o":14.265,"t":"2026-09-25T15:00:00Z","v":3706,"vw":14.266844},{"c":14.22,"h":14.26,"l":14.22,"n":94,"o":14.26,"t":"2026-09-25T15:15:00Z","v":4214,"vw":14.239243},{"c":14.255,"h":14.27,"l":14.235,"n":132,"o":14.24,"t":"2026-09-25T15:30:00Z","v":6697,"vw":14.257851},{"c":14.29,"h":14.29,"l":14.241,"n":121,"o":14.255,"t":"2026-09-25T15:45:00Z","v":2019,"vw":14.259},{"c":14.331,"h":14.35,"l":14.3,"n":64,"o":14.3,"t":"2026-09-25T16:00:00Z","v":2009,"vw":14.336231},{"c":14.28,"h":14.33,"l":14.2662,"n":111,"o":14.33,"t":"2026-09-25T16:15:00Z","v":5468,"vw":14.287143},{"c":14.28,"h":14.3,"l":14.28,"n":87,"o":14.29,"t":"2026-09-25T16:30:00Z","v":2361,"vw":14.293},{"c":14.28,"h":14.28,"l":14.25,"n":65,"o":14.25,"t":"2026-09-25T16:45:00Z","v":3106,"vw":14.270417},{"c":14.3,"h":14.31,"l":14.275,"n":84,"o":14.275,"t":"2026-09-25T17:00:00Z","v":8316,"vw":14.29773},{"c":14.265,"h":14.3077,"l":14.24,"n":148,"o":14.3077,"t":"2026-09-25T17:15:00Z","v":37309,"vw":14.269612},{"c":14.23,"h":14.255,"l":14.22,"n":116,"o":14.25,"t":"2026-09-25T17:30:00Z","v":10257,"vw":14.235237},{"c":14.23,"h":14.2399,"l":14.22,"n":76,"o":14.23,"t":"2026-09-25T17:45:00Z","v":3881,"vw":14.232787},{"c":14.23,"h":14.23,"l":14.215,"n":147,"o":14.23,"t":"2026-09-25T18:00:00Z","v":5485,"vw":14.223913},{"c":14.23,"h":14.24,"l":14.225,"n":129,"o":14.23,"t":"2026-09-25T18:15:00Z","v":6094,"vw":14.234285},{"c":14.25,"h":14.2552,"l":14.23,"n":94,"o":14.23,"t":"2026-09-25T18:30:00Z","v":5686,"vw":14.243178},{"c":14.251,"h":14.26,"l":14.24,"n":48,"o":14.25,"t":"2026-09-25T18:45:00Z","v":2662,"vw":14.251814},{"c":14.255,"h":14.26,"l":14.25,"n":157,"o":14.26,"t":"2026-09-25T19:00:00Z","v":9958,"vw":14.256199},{"c":14.255,"h":14.2591,"l":14.245,"n":179,"o":14.255,"t":"2026-09-25T19:15:00Z","v":6100,"vw":14.248889},{"c":14.28,"h":14.3,"l":14.235,"n":451,"o":14.255,"t":"2026-09-25T19:30:00Z","v":29095,"vw":14.263592},{"c":14.4,"h":14.4,"l":14.285,"n":1147,"o":14.295,"t":"2026-09-25T19:45:00Z","v":67098,"vw":14.357312},{"c":14.41,"h":14.41,"l":14.41,"n":12,"o":14.41,"t":"2026-09-25T20:00:00Z","v":63295,"vw":14.41},{"c":14.41,"h":14.41,"l":14.41,"n":1,"o":14.41,"t":"2026-09-25T20:30:00Z","v":4500,"vw":14.41},{"c":14.26,"h":14.26,"l":14.26,"n":4,"o":14.26,"t":"2026-09-28T11:45:00Z","v":2000,"vw":14.26},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-09-28T13:00:00Z","v":220,"vw":14.3},{"c":14.2796,"h":14.4,"l":14.21,"n":62,"o":14.35,"t":"2026-09-28T13:30:00Z","v":7308,"vw":14.321668},{"c":14.315,"h":14.395,"l":14.285,"n":293,"o":14.33,"t":"2026-09-28T13:45:00Z","v":46824,"vw":14.31289},{"c":14.36,"h":14.3601,"l":14.28,"n":123,"o":14.28,"t":"2026-09-28T14:00:00Z","v":11569,"vw":14.335256},{"c":14.32,"h":14.35,"l":14.31,"n":67,"o":14.35,"t":"2026-09-28T14:15:00Z","v":4627,"vw":14.325083},{"c":14.305,"h":14.3277,"l":14.305,"n":48,"o":14.32,"t":"2026-09-28T14:30:00Z","v":2016,"vw":14.317491},{"c":14.29,"h":14.3,"l":14.28,"n":82,"o":14.29,"t":"2026-09-28T14:45:00Z","v":3576,"vw":14.292096},{"c":14.22,"h":14.29,"l":14.22,"n":94,"o":14.2801,"t":"2026-09-28T15:00:00Z","v":4676,"vw":14.261839},{"c":14.2,"h":14.25,"l":14.2,"n":126,"o":14.236,"t":"2026-09-28T15:15:00Z","v":6252,"vw":14.230084},{"c":14.24,"h":14.24,"l":14.19,"n":101,"o":14.2,"t":"2026-09-28T15:30:00Z","v":6441,"vw":14.21254},{"c":14.201,"h":14.22,"l":14.201,"n":31,"o":14.22,"t":"2026-09-28T15:45:00Z","v":1192,"vw":14.216252},{"c":14.2,"h":14.22,"l":14.19,"n":117,"o":14.19,"t":"2026-09-28T16:00:00Z","v":4820,"vw":14.204912},{"c":14.25,"h":14.27,"l":14.2,"n":182,"o":14.205,"t":"2026-09-28T16:15:00Z","v":7975,"vw":14.226332},{"c":14.18,"h":14.26,"l":14.18,"n":61,"o":14.26,"t":"2026-09-28T16:30:00Z","v":9303,"vw":14.222685},{"c":14.24,"h":14.24,"l":14.1859,"n":103,"o":14.19,"t":"2026-09-28T16:45:00Z","v":5988,"vw":14.205746},{"c":14.25,"h":14.27,"l":14.23,"n":155,"o":14.2437,"t":"2026-09-28T17:00:00Z","v":9948,"vw":14.251706},{"c":14.235,"h":14.25,"l":14.23,"n":73,"o":14.24,"t":"2026-09-28T17:15:00Z","v":3205,"vw":14.243301},{"c":14.24,"h":14.24,"l":14.231,"n":38,"o":14.24,"t":"2026-09-28T17:30:00Z","v":4798,"vw":14.239783},{"c":14.2506,"h":14.2699,"l":14.2461,"n":121,"o":14.25,"t":"2026-09-28T17:45:00Z","v":5919,"vw":14.254597},{"c":14.24,"h":14.265,"l":14.24,"n":74,"o":14.25,"t":"2026-09-28T18:00:00Z","v":3883,"vw":14.25786},{"c":14.235,"h":14.24,"l":14.23,"n":94,"o":14.24,"t":"2026-09-28T18:15:00Z","v":3895,"vw":14.23701},{"c":14.235,"h":14.25,"l":14.23,"n":68,"o":14.24,"t":"2026-09-28T18:30:00Z","v":3590,"vw":14.238496},{"c":14.23,"h":14.24,"l":14.23,"n":68,"o":14.24,"t":"2026-09-28T18:45:00Z","v":3654,"vw":14.234853},{"c":14.26,"h":14.26,"l":14.23,"n":216,"o":14.235,"t":"2026-09-28T19:00:00Z","v":10942,"vw":14.239504},{"c":14.29,"h":14.3,"l":14.265,"n":79,"o":14.265,"t":"2026-09-28T19:15:00Z","v":4459,"vw":14.28519},{"c":14.28,"h":14.32,"l":14.28,"n":229,"o":14.3,"t":"2026-09-28T19:30:00Z","v":10896,"vw":14.30425},{"c":14.305,"h":14.32,"l":14.28,"n":864,"o":14.29,"t":"2026-09-28T19:45:00Z","v":49359,"vw":14.295783},{"c":14.31,"h":14.31,"l":14.31,"n":15,"o":14.31,"t":"2026-09-28T20:00:00Z","v":60268,"vw":14.31},{"c":14.32,"h":14.32,"l":14.306,"n":4,"o":14.32,"t":"2026-09-29T11:00:00Z","v":600,"vw":14.315567},{"c":14.3,"h":14.3,"l":14.3,"n":3,"o":14.3,"t":"2026-09-29T13:00:00Z","v":2300,"vw":14.3},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-09-29T13:15:00Z","v":100,"vw":14.25},{"c":14.36,"h":14.37,"l":14.18,"n":144,"o":14.25,"t":"2026-09-29T13:30:00Z","v":8749,"vw":14.283328},{"c":14.34,"h":14.37,"l":14.3142,"n":86,"o":14.37,"t":"2026-09-29T13:45:00Z","v":5096,"vw":14.350237},{"c":14.355,"h":14.36,"l":14.33,"n":81,"o":14.35,"t":"2026-09-29T14:00:00Z","v":3442,"vw":14.349629},{"c":14.34,"h":14.3828,"l":14.325,"n":83,"o":14.3828,"t":"2026-09-29T14:15:00Z","v":3097,"vw":14.338534},{"c":14.345,"h":14.36,"l":14.33,"n":106,"o":14.345,"t":"2026-09-29T14:30:00Z","v":3157,"vw":14.335},{"c":14.37,"h":14.375,"l":14.34,"n":45,"o":14.34,"t":"2026-09-29T14:45:00Z","v":2324,"vw":14.362641},{"c":14.355,"h":14.36,"l":14.35,"n":73,"o":14.36,"t":"2026-09-29T15:00:00Z","v":3737,"vw":14.354231},{"c":14.355,"h":14.37,"l":14.34,"n":140,"o":14.3401,"t":"2026-09-29T15:15:00Z","v":7571,"vw":14.34959},{"c":14.3702,"h":14.385,"l":14.36,"n":156,"o":14.365,"t":"2026-09-29T15:30:00Z","v":14965,"vw":14.37108},{"c":14.35,"h":14.385,"l":14.35,"n":191,"o":14.37,"t":"2026-09-29T15:45:00Z","v":9875,"vw":14.363724},{"c":14.375,"h":14.38,"l":14.35,"n":185,"o":14.35,"t":"2026-09-29T16:00:00Z","v":9329,"vw":14.372451},{"c":14.37,"h":14.4,"l":14.365,"n":177,"o":14.38,"t":"2026-09-29T16:15:00Z","v":12564,"vw":14.381413},{"c":14.43,"h":14.45,"l":14.38,"n":213,"o":14.38,"t":"2026-09-29T16:30:00Z","v":12277,"vw":14.419652},{"c":14.45,"h":14.45,"l":14.43,"n":61,"o":14.44,"t":"2026-09-29T16:45:00Z","v":2105,"vw":14.435},{"c":14.46,"h":14.48,"l":14.45,"n":265,"o":14.45,"t":"2026-09-29T17:00:00Z","v":14790,"vw":14.458275},{"c":14.45,"h":14.47,"l":14.45,"n":151,"o":14.465,"t":"2026-09-29T17:15:00Z","v":9852,"vw":14.459525},{"c":14.45,"h":14.46,"l":14.4446,"n":106,"o":14.45,"t":"2026-09-29T17:30:00Z","v":6244,"vw":14.450142},{"c":14.445,"h":14.47,"l":14.43,"n":275,"o":14.46,"t":"2026-09-29T17:45:00Z","v":14779,"vw":14.440912},{"c":14.41,"h":14.46,"l":14.395,"n":288,"o":14.445,"t":"2026-09-29T18:00:00Z","v":20565,"vw":14.425341},{"c":14.45,"h":14.45,"l":14.41,"n":198,"o":14.41,"t":"2026-09-29T18:15:00Z","v":14465,"vw":14.441517},{"c":14.45,"h":14.45,"l":14.44,"n":115,"o":14.45,"t":"2026-09-29T18:30:00Z","v":4764,"vw":14.442052},{"c":14.38,"h":14.44,"l":14.38,"n":358,"o":14.44,"t":"2026-09-29T18:45:00Z","v":17808,"vw":14.415298},{"c":14.395,"h":14.406,"l":14.38,"n":90,"o":14.38,"t":"2026-09-29T19:00:00Z","v":6394,"vw":14.386069},{"c":14.43,"h":14.43,"l":14.3701,"n":261,"o":14.39,"t":"2026-09-29T19:15:00Z","v":17271,"vw":14.405405},{"c":14.43,"h":14.45,"l":14.425,"n":387,"o":14.44,"t":"2026-09-29T19:30:00Z","v":17995,"vw":14.433341},{"c":14.41,"h":14.445,"l":14.38,"n":1048,"o":14.43,"t":"2026-09-29T19:45:00Z","v":73470,"vw":14.414567},{"c":14.39,"h":14.39,"l":14.39,"n":25,"o":14.39,"t":"2026-09-29T20:00:00Z","v":75087,"vw":14.39},{"c":14.28,"h":14.4,"l":14.262,"n":70,"o":14.4,"t":"2026-09-30T13:30:00Z","v":4446,"vw":14.306227},{"c":14.29,"h":14.31,"l":14.26,"n":70,"o":14.26,"t":"2026-09-30T13:45:00Z","v":2936,"vw":14.288684},{"c":14.32,"h":14.335,"l":14.28,"n":72,"o":14.29,"t":"2026-09-30T14:00:00Z","v":2495,"vw":14.304667},{"c":14.25,"h":14.335,"l":14.25,"n":40,"o":14.335,"t":"2026-09-30T14:15:00Z","v":2156,"vw":14.266857},{"c":14.255,"h":14.275,"l":14.235,"n":76,"o":14.235,"t":"2026-09-30T14:30:00Z","v":4521,"vw":14.264583},{"c":14.28,"h":14.28,"l":14.265,"n":56,"o":14.27,"t":"2026-09-30T14:45:00Z","v":2864,"vw":14.2775},{"c":14.24,"h":14.27,"l":14.235,"n":71,"o":14.27,"t":"2026-09-30T15:00:00Z","v":2395,"vw":14.255339},{"c":14.245,"h":14.265,"l":14.235,"n":165,"o":14.235,"t":"2026-09-30T15:15:00Z","v":8685,"vw":14.248843},{"c":14.23,"h":14.26,"l":14.23,"n":84,"o":14.25,"t":"2026-09-30T15:30:00Z","v":4941,"vw":14.243959},{"c":14.26,"h":14.27,"l":14.23,"n":105,"o":14.24,"t":"2026-09-30T15:45:00Z","v":4900,"vw":14.250241},{"c":14.31,"h":14.31,"l":14.28,"n":78,"o":14.28,"t":"2026-09-30T16:00:00Z","v":5294,"vw":14.302052},{"c":14.365,"h":14.37,"l":14.325,"n":118,"o":14.325,"t":"2026-09-30T16:15:00Z","v":13578,"vw":14.355939},{"c":14.38,"h":14.38,"l":14.35,"n":97,"o":14.365,"t":"2026-09-30T16:30:00Z","v":6124,"vw":14.361188},{"c":14.4,"h":14.405,"l":14.36,"n":150,"o":14.37,"t":"2026-09-30T16:45:00Z","v":9556,"vw":14.3701},{"c":14.36,"h":14.41,"l":14.36,"n":191,"o":14.39,"t":"2026-09-30T17:00:00Z","v":23345,"vw":14.378841},{"c":14.36,"h":14.36,"l":14.35,"n":99,"o":14.36,"t":"2026-09-30T17:15:00Z","v":9500,"vw":14.359884},{"c":14.31,"h":14.36,"l":14.31,"n":200,"o":14.36,"t":"2026-09-30T17:30:00Z","v":22082,"vw":14.350012},{"c":14.265,"h":14.33,"l":14.265,"n":161,"o":14.31,"t":"2026-09-30T17:45:00Z","v":6575,"vw":14.283655},{"c":14.29,"h":14.31,"l":14.255,"n":180,"o":14.255,"t":"2026-09-30T18:00:00Z","v":9775,"vw":14.291395},{"c":14.28,"h":14.29,"l":14.27,"n":153,"o":14.29,"t":"2026-09-30T18:15:00Z","v":5817,"vw":14.283227},{"c":14.25,"h":14.3,"l":14.25,"n":208,"o":14.28,"t":"2026-09-30T18:30:00Z","v":8333,"vw":14.279001},{"c":14.29,"h":14.29,"l":14.25,"n":294,"o":14.26,"t":"2026-09-30T18:45:00Z","v":11534,"vw":14.271379},{"c":14.28,"h":14.3,"l":14.27,"n":246,"o":14.28,"t":"2026-09-30T19:00:00Z","v":8627,"vw":14.283687},{"c":14.285,"h":14.3,"l":14.28,"n":283,"o":14.29,"t":"2026-09-30T19:15:00Z","v":9112,"vw":14.292941},{"c":14.235,"h":14.3,"l":14.235,"n":458,"o":14.285,"t":"2026-09-30T19:30:00Z","v":19827,"vw":14.275917},{"c":14.17,"h":14.235,"l":14.17,"n":1195,"o":14.235,"t":"2026-09-30T19:45:00Z","v":72593,"vw":14.193183},{"c":14.18,"h":14.18,"l":14.18,"n":19,"o":14.18,"t":"2026-09-30T20:00:00Z","v":103974,"vw":14.18},{"c":14.18,"h":14.18,"l":14.18,"n":1,"o":14.18,"t":"2026-09-30T20:15:00Z","v":9000,"vw":14.18},{"c":14.1,"h":14.1,"l":14.09,"n":4,"o":14.09,"t":"2026-10-01T11:00:00Z","v":758,"vw":14.095457},{"c":14.02,"h":14.14,"l":14.01,"n":250,"o":14.14,"t":"2026-10-01T13:30:00Z","v":39568,"vw":14.089555},{"c":13.97,"h":14.01,"l":13.96,"n":174,"o":14.01,"t":"2026-10-01T13:45:00Z","v":23333,"vw":13.990493},{"c":14.025,"h":14.025,"l":13.97,"n":103,"o":13.98,"t":"2026-10-01T14:00:00Z","v":9813,"vw":13.999474},{"c":13.99,"h":14.05,"l":13.99,"n":104,"o":14.02,"t":"2026-10-01T14:15:00Z","v":8079,"vw":14.028652},{"c":14.025,"h":14.025,"l":13.97,"n":69,"o":13.97,"t":"2026-10-01T14:30:00Z","v":6121,"vw":13.984668},{"c":13.93,"h":13.96,"l":13.93,"n":78,"o":13.96,"t":"2026-10-01T14:45:00Z","v":3899,"vw":13.94484},{"c":13.965,"h":13.965,"l":13.915,"n":164,"o":13.94,"t":"2026-10-01T15:00:00Z","v":12026,"vw":13.942831},{"c":13.915,"h":13.965,"l":13.9,"n":128,"o":13.965,"t":"2026-10-01T15:15:00Z","v":18293,"vw":13.922696},{"c":13.9644,"h":13.9644,"l":13.88,"n":83,"o":13.915,"t":"2026-10-01T15:30:00Z","v":4830,"vw":13.906448},{"c":13.89,"h":13.93,"l":13.89,"n":83,"o":13.93,"t":"2026-10-01T15:45:00Z","v":3100,"vw":13.90625},{"c":13.92,"h":13.945,"l":13.905,"n":102,"o":13.905,"t":"2026-10-01T16:00:00Z","v":9925,"vw":13.92876},{"c":13.92,"h":13.94,"l":13.89,"n":146,"o":13.91,"t":"2026-10-01T16:15:00Z","v":9161,"vw":13.919731},{"c":13.92,"h":13.935,"l":13.91,"n":89,"o":13.9152,"t":"2026-10-01T16:30:00Z","v":5270,"vw":13.925572},{"c":13.91,"h":13.95,"l":13.91,"n":227,"o":13.92,"t":"2026-10-01T16:45:00Z","v":15971,"vw":13.927693},{"c":13.94,"h":13.955,"l":13.91,"n":111,"o":13.92,"t":"2026-10-01T17:00:00Z","v":6976,"vw":13.934924},{"c":13.985,"h":13.99,"l":13.93,"n":191,"o":13.9475,"t":"2026-10-01T17:15:00Z","v":13784,"vw":13.970994},{"c":14.06,"h":14.075,"l":13.9949,"n":180,"o":14,"t":"2026-10-01T17:30:00Z","v":15525,"vw":14.026003},{"c":14.07,"h":14.075,"l":14.03,"n":155,"o":14.0612,"t":"2026-10-01T17:45:00Z","v":15274,"vw":14.045419},{"c":14.04,"h":14.06,"l":14.03,"n":183,"o":14.06,"t":"2026-10-01T18:00:00Z","v":12821,"vw":14.054029},{"c":14.1,"h":14.1,"l":14.04,"n":163,"o":14.04,"t":"2026-10-01T18:15:00Z","v":9532,"vw":14.065308},{"c":14.055,"h":14.1,"l":14.04,"n":201,"o":14.09,"t":"2026-10-01T18:30:00Z","v":12239,"vw":14.08711},{"c":14.01,"h":14.05,"l":14,"n":207,"o":14.05,"t":"2026-10-01T18:45:00Z","v":11651,"vw":14.017755},{"c":14.03,"h":14.0452,"l":14.015,"n":198,"o":14.015,"t":"2026-10-01T19:00:00Z","v":20677,"vw":14.031653},{"c":14.03,"h":14.035,"l":14.0148,"n":202,"o":14.02,"t":"2026-10-01T19:15:00Z","v":17450,"vw":14.027145},{"c":14.04,"h":14.055,"l":14.005,"n":355,"o":14.04,"t":"2026-10-01T19:30:00Z","v":27037,"vw":14.029211},{"c":14.1,"h":14.11,"l":14.03,"n":936,"o":14.03,"t":"2026-10-01T19:45:00Z","v":103859,"vw":14.077976},{"c":14.09,"h":14.09,"l":14.09,"n":20,"o":14.09,"t":"2026-10-01T20:00:00Z","v":80624,"vw":14.09},{"c":14.09,"h":14.09,"l":14.09,"n":1,"o":14.09,"t":"2026-10-01T20:15:00Z","v":18000,"vw":14.09},{"c":14.13,"h":14.13,"l":14.02,"n":146,"o":14.13,"t":"2026-10-02T13:30:00Z","v":10450,"vw":14.082491},{"c":14.04,"h":14.15,"l":14.04,"n":87,"o":14.13,"t":"2026-10-02T13:45:00Z","v":5660,"vw":14.119105},{"c":14.105,"h":14.12,"l":14.04,"n":95,"o":14.04,"t":"2026-10-02T14:00:00Z","v":10476,"vw":14.104577},{"c":14.14,"h":14.15,"l":14.1,"n":68,"o":14.1,"t":"2026-10-02T14:15:00Z","v":3832,"vw":14.126521},{"c":14.13,"h":14.13,"l":14.09,"n":131,"o":14.12,"t":"2026-10-02T14:30:00Z","v":6101,"vw":14.116747},{"c":14.02,"h":14.15,"l":14.02,"n":178,"o":14.12,"t":"2026-10-02T14:45:00Z","v":16721,"vw":14.107885},{"c":13.88,"h":14.035,"l":13.86,"n":340,"o":14.035,"t":"2026-10-02T15:00:00Z","v":33781,"vw":13.95182},{"c":13.83,"h":13.87,"l":13.8,"n":154,"o":13.87,"t":"2026-10-02T15:15:00Z","v":9836,"vw":13.841313},{"c":13.79,"h":13.84,"l":13.78,"n":183,"o":13.84,"t":"2026-10-02T15:30:00Z","v":16233,"vw":13.820344},{"c":13.76,"h":13.79,"l":13.76,"n":136,"o":13.77,"t":"2026-10-02T15:45:00Z","v":11771,"vw":13.773719},{"c":13.63,"h":13.78,"l":13.61,"n":541,"o":13.75,"t":"2026-10-02T16:00:00Z","v":54507,"vw":13.6869},{"c":13.67,"h":13.71,"l":13.63,"n":190,"o":13.63,"t":"2026-10-02T16:15:00Z","v":12851,"vw":13.670485},{"c":13.685,"h":13.685,"l":13.64,"n":101,"o":13.67,"t":"2026-10-02T16:30:00Z","v":7508,"vw":13.655527},{"c":13.7,"h":13.705,"l":13.68,"n":133,"o":13.685,"t":"2026-10-02T16:45:00Z","v":8409,"vw":13.696655},{"c":13.7,"h":13.705,"l":13.65,"n":153,"o":13.69,"t":"2026-10-02T17:00:00Z","v":9599,"vw":13.68283},{"c":13.675,"h":13.72,"l":13.675,"n":122,"o":13.7,"t":"2026-10-02T17:15:00Z","v":8340,"vw":13.692605},{"c":13.685,"h":13.685,"l":13.66,"n":139,"o":13.66,"t":"2026-10-02T17:30:00Z","v":7653,"vw":13.67455},{"c":13.67,"h":13.71,"l":13.66,"n":161,"o":13.685,"t":"2026-10-02T17:45:00Z","v":11733,"vw":13.696404},{"c":13.66,"h":13.67,"l":13.65,"n":139,"o":13.67,"t":"2026-10-02T18:00:00Z","v":14105,"vw":13.661159},{"c":13.66,"h":13.6799,"l":13.635,"n":172,"o":13.66,"t":"2026-10-02T18:15:00Z","v":11130,"vw":13.653594},{"c":13.6899,"h":13.6899,"l":13.645,"n":135,"o":13.6604,"t":"2026-10-02T18:30:00Z","v":8565,"vw":13.659438},{"c":13.66,"h":13.695,"l":13.66,"n":192,"o":13.68,"t":"2026-10-02T18:45:00Z","v":9897,"vw":13.683897},{"c":13.62,"h":13.67,"l":13.62,"n":230,"o":13.67,"t":"2026-10-02T19:00:00Z","v":10335,"vw":13.63806},{"c":13.665,"h":13.665,"l":13.63,"n":286,"o":13.638,"t":"2026-10-02T19:15:00Z","v":21322,"vw":13.646118},{"c":13.64,"h":13.68,"l":13.64,"n":368,"o":13.665,"t":"2026-10-02T19:30:00Z","v":22583,"vw":13.656125},{"c":13.61,"h":13.67,"l":13.61,"n":960,"o":13.64,"t":"2026-10-02T19:45:00Z","v":66901,"vw":13.627508},{"c":13.62,"h":13.62,"l":13.62,"n":19,"o":13.62,"t":"2026-10-02T20:00:00Z","v":87118,"vw":13.62},{"c":13.54,"h":13.64,"l":13.51,"n":166,"o":13.64,"t":"2026-10-05T13:30:00Z","v":19844,"vw":13.573658},{"c":13.51,"h":13.56,"l":13.49,"n":90,"o":13.51,"t":"2026-10-05T13:45:00Z","v":8829,"vw":13.511598},{"c":13.64,"h":13.64,"l":13.51,"n":101,"o":13.51,"t":"2026-10-05T14:00:00Z","v":6489,"vw":13.572425},{"c":13.655,"h":13.685,"l":13.6438,"n":82,"o":13.66,"t":"2026-10-05T14:15:00Z","v":5426,"vw":13.666505},{"c":13.64,"h":13.66,"l":13.625,"n":93,"o":13.655,"t":"2026-10-05T14:30:00Z","v":5143,"vw":13.646323},{"c":13.592,"h":13.64,"l":13.59,"n":159,"o":13.64,"t":"2026-10-05T14:45:00Z","v":10318,"vw":13.604526},{"c":13.575,"h":13.59,"l":13.57,"n":54,"o":13.59,"t":"2026-10-05T15:00:00Z","v":4896,"vw":13.588303},{"c":13.63,"h":13.63,"l":13.555,"n":82,"o":13.56,"t":"2026-10-05T15:15:00Z","v":5109,"vw":13.576133},{"c":13.63,"h":13.64,"l":13.6,"n":22,"o":13.6,"t":"2026-10-05T15:30:00Z","v":1271,"vw":13.619324},{"c":13.615,"h":13.63,"l":13.61,"n":31,"o":13.625,"t":"2026-10-05T15:45:00Z","v":1911,"vw":13.618197},{"c":13.689,"h":13.69,"l":13.615,"n":79,"o":13.63,"t":"2026-10-05T16:00:00Z","v":5408,"vw":13.660443},{"c":13.68,"h":13.7,"l":13.68,"n":13,"o":13.68,"t":"2026-10-05T16:15:00Z","v":679,"vw":13.688051},{"c":13.73,"h":13.734,"l":13.68,"n":95,"o":13.68,"t":"2026-10-05T16:30:00Z","v":4684,"vw":13.710579},{"c":13.69,"h":13.74,"l":13.685,"n":133,"o":13.72,"t":"2026-10-05T16:45:00Z","v":14615,"vw":13.722718},{"c":13.7299,"h":13.74,"l":13.69,"n":171,"o":13.69,"t":"2026-10-05T17:00:00Z","v":12937,"vw":13.71612},{"c":13.605,"h":13.76,"l":13.6,"n":395,"o":13.73,"t":"2026-10-05T17:15:00Z","v":28687,"vw":13.709058},{"c":13.59,"h":13.62,"l":13.56,"n":193,"o":13.595,"t":"2026-10-05T17:30:00Z","v":14697,"vw":13.597519},{"c":13.565,"h":13.61,"l":13.56,"n":107,"o":13.58,"t":"2026-10-05T17:45:00Z","v":5471,"vw":13.573221},{"c":13.58,"h":13.59,"l":13.56,"n":194,"o":13.565,"t":"2026-10-05T18:00:00Z","v":11497,"vw":13.578484},{"c":13.54,"h":13.58,"l":13.54,"n":161,"o":13.57,"t":"2026-10-05T18:15:00Z","v":15917,"vw":13.567152},{"c":13.5,"h":13.5599,"l":13.5,"n":151,"o":13.54,"t":"2026-10-05T18:30:00Z","v":19468,"vw":13.534069},{"c":13.48,"h":13.5,"l":13.46,"n":279,"o":13.49,"t":"2026-10-05T18:45:00Z","v":23489,"vw":13.480147},{"c":13.455,"h":13.47,"l":13.42,"n":318,"o":13.47,"t":"2026-10-05T19:00:00Z","v":19682,"vw":13.437191},{"c":13.4,"h":13.455,"l":13.39,"n":304,"o":13.455,"t":"2026-10-05T19:15:00Z","v":27327,"vw":13.426951},{"c":13.34,"h":13.4,"l":13.33,"n":465,"o":13.4,"t":"2026-10-05T19:30:00Z","v":34927,"vw":13.355031},{"c":13.35,"h":13.355,"l":13.295,"n":1984,"o":13.34,"t":"2026-10-05T19:45:00Z","v":131578,"vw":13.325014},{"c":13.36,"h":13.36,"l":13.35,"n":21,"o":13.35,"t":"2026-10-05T20:00:00Z","v":97381,"vw":13.359989},{"c":13.36,"h":13.36,"l":13.36,"n":1,"o":13.36,"t":"2026-10-05T20:15:00Z","v":36000,"vw":13.36},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-05T21:30:00Z","v":100,"vw":13.4},{"c":13.45,"h":13.48,"l":13.4,"n":112,"o":13.4,"t":"2026-10-06T13:30:00Z","v":11099,"vw":13.420275},{"c":13.46,"h":13.475,"l":13.455,"n":86,"o":13.46,"t":"2026-10-06T13:45:00Z","v":4044,"vw":13.464464},{"c":13.48,"h":13.545,"l":13.46,"n":76,"o":13.46,"t":"2026-10-06T14:00:00Z","v":4325,"vw":13.50306},{"c":13.52,"h":13.52,"l":13.47,"n":166,"o":13.4967,"t":"2026-10-06T14:15:00Z","v":17029,"vw":13.497021},{"c":13.51,"h":13.53,"l":13.5,"n":59,"o":13.51,"t":"2026-10-06T14:30:00Z","v":2804,"vw":13.513572},{"c":13.56,"h":13.56,"l":13.52,"n":61,"o":13.52,"t":"2026-10-06T14:45:00Z","v":2109,"vw":13.548273},{"c":13.58,"h":13.59,"l":13.56,"n":68,"o":13.58,"t":"2026-10-06T15:00:00Z","v":4276,"vw":13.576462},{"c":13.58,"h":13.588,"l":13.56,"n":92,"o":13.585,"t":"2026-10-06T15:15:00Z","v":6239,"vw":13.576621},{"c":13.57,"h":13.585,"l":13.57,"n":76,"o":13.58,"t":"2026-10-06T15:30:00Z","v":4121,"vw":13.575043},{"c":13.55,"h":13.57,"l":13.54,"n":96,"o":13.57,"t":"2026-10-06T15:45:00Z","v":3437,"vw":13.555476},{"c":13.54,"h":13.55,"l":13.54,"n":54,"o":13.55,"t":"2026-10-06T16:00:00Z","v":1770,"vw":13.542862},{"c":13.55,"h":13.55,"l":13.54,"n":67,"o":13.54,"t":"2026-10-06T16:15:00Z","v":12107,"vw":13.540536},{"c":13.57,"h":13.57,"l":13.55,"n":98,"o":13.55,"t":"2026-10-06T16:30:00Z","v":4663,"vw":13.561007},{"c":13.57,"h":13.63,"l":13.545,"n":229,"o":13.565,"t":"2026-10-06T16:45:00Z","v":16085,"vw":13.583211},{"c":13.565,"h":13.58,"l":13.56,"n":149,"o":13.58,"t":"2026-10-06T17:00:00Z","v":8112,"vw":13.573047},{"c":13.575,"h":13.5777,"l":13.55,"n":86,"o":13.56,"t":"2026-10-06T17:15:00Z","v":5359,"vw":13.562892},{"c":13.59,"h":13.59,"l":13.57,"n":131,"o":13.57,"t":"2026-10-06T17:30:00Z","v":7558,"vw":13.583091},{"c":13.6,"h":13.61,"l":13.59,"n":119,"o":13.595,"t":"2026-10-06T17:45:00Z","v":4348,"vw":13.601245},{"c":13.615,"h":13.62,"l":13.605,"n":79,"o":13.6099,"t":"2026-10-06T18:00:00Z","v":5017,"vw":13.612063},{"c":13.59,"h":13.615,"l":13.59,"n":153,"o":13.615,"t":"2026-10-06T18:15:00Z","v":8086,"vw":13.604377},{"c":13.63,"h":13.64,"l":13.599,"n":127,"o":13.6,"t":"2026-10-06T18:30:00Z","v":4603,"vw":13.623015},{"c":13.566,"h":13.62,"l":13.55,"n":187,"o":13.62,"t":"2026-10-06T18:45:00Z","v":15306,"vw":13.585681},{"c":13.5776,"h":13.58,"l":13.57,"n":84,"o":13.57,"t":"2026-10-06T19:00:00Z","v":3861,"vw":13.574254},{"c":13.545,"h":13.575,"l":13.5398,"n":268,"o":13.57,"t":"2026-10-06T19:15:00Z","v":20830,"vw":13.561091},{"c":13.57,"h":13.57,"l":13.52,"n":200,"o":13.54,"t":"2026-10-06T19:30:00Z","v":11109,"vw":13.546193},{"c":13.64,"h":13.64,"l":13.555,"n":1024,"o":13.565,"t":"2026-10-06T19:45:00Z","v":75424,"vw":13.590894},{"c":13.63,"h":13.63,"l":13.63,"n":24,"o":13.63,"t":"2026-10-06T20:00:00Z","v":51577,"vw":13.63},{"c":13.6201,"h":13.71,"l":13.6,"n":38,"o":13.64,"t":"2026-10-07T13:30:00Z","v":2787,"vw":13.63851},{"c":13.6,"h":13.64,"l":13.6,"n":69,"o":13.64,"t":"2026-10-07T13:45:00Z","v":5071,"vw":13.610291},{"c":13.585,"h":13.63,"l":13.585,"n":92,"o":13.62,"t":"2026-10-07T14:00:00Z","v":4720,"vw":13.605651},{"c":13.59,"h":13.595,"l":13.58,"n":28,"o":13.595,"t":"2026-10-07T14:15:00Z","v":1893,"vw":13.583777},{"c":13.55,"h":13.6,"l":13.54,"n":87,"o":13.6,"t":"2026-10-07T14:30:00Z","v":3619,"vw":13.580963},{"c":13.56,"h":13.57,"l":13.55,"n":146,"o":13.56,"t":"2026-10-07T14:45:00Z","v":5382,"vw":13.561164},{"c":13.54,"h":13.56,"l":13.535,"n":82,"o":13.56,"t":"2026-10-07T15:00:00Z","v":3387,"vw":13.547209},{"c":13.52,"h":13.53,"l":13.51,"n":42,"o":13.53,"t":"2026-10-07T15:15:00Z","v":1760,"vw":13.518016},{"c":13.5186,"h":13.52,"l":13.5,"n":74,"o":13.52,"t":"2026-10-07T15:30:00Z","v":21266,"vw":13.504903},{"c":13.55,"h":13.55,"l":13.515,"n":88,"o":13.52,"t":"2026-10-07T15:45:00Z","v":5652,"vw":13.524376},{"c":13.57,"h":13.57,"l":13.55,"n":28,"o":13.55,"t":"2026-10-07T16:00:00Z","v":2052,"vw":13.553409},{"c":13.58,"h":13.58,"l":13.5551,"n":35,"o":13.5559,"t":"2026-10-07T16:15:00Z","v":4253,"vw":13.564728},{"c":13.56,"h":13.565,"l":13.55,"n":62,"o":13.565,"t":"2026-10-07T16:30:00Z","v":3623,"vw":13.556792},{"c":13.59,"h":13.59,"l":13.56,"n":55,"o":13.56,"t":"2026-10-07T16:45:00Z","v":10044,"vw":13.570802},{"c":13.65,"h":13.65,"l":13.61,"n":53,"o":13.61,"t":"2026-10-07T17:00:00Z","v":2627,"vw":13.614059},{"c":13.6582,"h":13.67,"l":13.615,"n":263,"o":13.64,"t":"2026-10-07T17:15:00Z","v":16022,"vw":13.644778},{"c":13.67,"h":13.68,"l":13.615,"n":207,"o":13.64,"t":"2026-10-07T17:30:00Z","v":9893,"vw":13.635399},{"c":13.64,"h":13.68,"l":13.64,"n":91,"o":13.67,"t":"2026-10-07T17:45:00Z","v":5741,"vw":13.659031},{"c":13.665,"h":13.7,"l":13.645,"n":162,"o":13.645,"t":"2026-10-07T18:00:00Z","v":8080,"vw":13.669839},{"c":13.69,"h":13.69,"l":13.6601,"n":168,"o":13.6601,"t":"2026-10-07T18:15:00Z","v":7821,"vw":13.67742},{"c":13.68,"h":13.7,"l":13.68,"n":112,"o":13.6811,"t":"2026-10-07T18:30:00Z","v":5678,"vw":13.693659},{"c":13.67,"h":13.69,"l":13.66,"n":139,"o":13.68,"t":"2026-10-07T18:45:00Z","v":5013,"vw":13.672561},{"c":13.66,"h":13.67,"l":13.61,"n":181,"o":13.67,"t":"2026-10-07T19:00:00Z","v":7531,"vw":13.642227},{"c":13.655,"h":13.67,"l":13.65,"n":256,"o":13.67,"t":"2026-10-07T19:15:00Z","v":18009,"vw":13.65994},{"c":13.625,"h":13.655,"l":13.62,"n":308,"o":13.655,"t":"2026-10-07T19:30:00Z","v":18003,"vw":13.643067},{"c":13.61,"h":13.62,"l":13.55,"n":1119,"o":13.62,"t":"2026-10-07T19:45:00Z","v":79667,"vw":13.587148},{"c":13.58,"h":13.58,"l":13.58,"n":18,"o":13.58,"t":"2026-10-07T20:00:00Z","v":71591,"vw":13.58},{"c":13.56,"h":13.6767,"l":13.49,"n":63,"o":13.58,"t":"2026-10-08T13:30:00Z","v":3507,"vw":13.603266},{"c":13.58,"h":13.59,"l":13.565,"n":30,"o":13.565,"t":"2026-10-08T13:45:00Z","v":1158,"vw":13.58125},{"c":13.45,"h":13.55,"l":13.45,"n":60,"o":13.55,"t":"2026-10-08T14:00:00Z","v":2876,"vw":13.507778},{"c":13.475,"h":13.475,"l":13.44,"n":54,"o":13.45,"t":"2026-10-08T14:15:00Z","v":5120,"vw":13.458035},{"c":13.5,"h":13.51,"l":13.49,"n":89,"o":13.5,"t":"2026-10-08T14:30:00Z","v":5656,"vw":13.495044},{"c":13.48,"h":13.4906,"l":13.48,"n":40,"o":13.49,"t":"2026-10-08T14:45:00Z","v":4597,"vw":13.489036},{"c":13.45,"h":13.49,"l":13.45,"n":81,"o":13.48,"t":"2026-10-08T15:00:00Z","v":4590,"vw":13.471258},{"c":13.455,"h":13.47,"l":13.4343,"n":115,"o":13.44,"t":"2026-10-08T15:15:00Z","v":7492,"vw":13.450032},{"c":13.46,"h":13.47,"l":13.455,"n":20,"o":13.47,"t":"2026-10-08T15:30:00Z","v":912,"vw":13.46125},{"c":13.48,"h":13.48,"l":13.44,"n":129,"o":13.475,"t":"2026-10-08T15:45:00Z","v":6973,"vw":13.450983},{"c":13.51,"h":13.51,"l":13.48,"n":81,"o":13.49,"t":"2026-10-08T16:00:00Z","v":6764,"vw":13.499228},{"c":13.52,"h":13.57,"l":13.52,"n":85,"o":13.535,"t":"2026-10-08T16:15:00Z","v":3976,"vw":13.543198},{"c":13.47,"h":13.52,"l":13.47,"n":172,"o":13.52,"t":"2026-10-08T16:30:00Z","v":8851,"vw":13.49073},{"c":13.59,"h":13.59,"l":13.49,"n":86,"o":13.49,"t":"2026-10-08T16:45:00Z","v":4418,"vw":13.54777},{"c":13.625,"h":13.63,"l":13.56,"n":172,"o":13.57,"t":"2026-10-08T17:00:00Z","v":13012,"vw":13.594749},{"c":13.6241,"h":13.65,"l":13.6006,"n":91,"o":13.61,"t":"2026-10-08T17:15:00Z","v":5609,"vw":13.619004},{"c":13.64,"h":13.64,"l":13.61,"n":62,"o":13.635,"t":"2026-10-08T17:30:00Z","v":3553,"vw":13.628774},{"c":13.665,"h":13.665,"l":13.635,"n":131,"o":13.64,"t":"2026-10-08T17:45:00Z","v":6269,"vw":13.642639},{"c":13.675,"h":13.675,"l":13.66,"n":127,"o":13.665,"t":"2026-10-08T18:00:00Z","v":9154,"vw":13.668639},{"c":13.62,"h":13.66,"l":13.615,"n":192,"o":13.66,"t":"2026-10-08T18:15:00Z","v":9591,"vw":13.634113},{"c":13.6,"h":13.61,"l":13.6,"n":46,"o":13.61,"t":"2026-10-08T18:30:00Z","v":3051,"vw":13.602329},{"c":13.57,"h":13.5939,"l":13.555,"n":197,"o":13.59,"t":"2026-10-08T18:45:00Z","v":11619,"vw":13.571158},{"c":13.61,"h":13.63,"l":13.56,"n":159,"o":13.575,"t":"2026-10-08T19:00:00Z","v":10118,"vw":13.600736},{"c":13.65,"h":13.65,"l":13.59,"n":166,"o":13.6,"t":"2026-10-08T19:15:00Z","v":18316,"vw":13.608051},{"c":13.625,"h":13.64,"l":13.61,"n":187,"o":13.63,"t":"2026-10-08T19:30:00Z","v":10444,"vw":13.626195},{"c":13.7,"h":13.7,"l":13.62,"n":938,"o":13.625,"t":"2026-10-08T19:45:00Z","v":56021,"vw":13.659839},{"c":13.68,"h":13.68,"l":13.68,"n":14,"o":13.68,"t":"2026-10-08T20:00:00Z","v":175931,"vw":13.68},{"c":13.66,"h":13.675,"l":13.64,"n":37,"o":13.64,"t":"2026-10-09T13:30:00Z","v":2408,"vw":13.647842},{"c":13.58,"h":13.64,"l":13.58,"n":51,"o":13.63,"t":"2026-10-09T13:45:00Z","v":2483,"vw":13.601348},{"c":13.565,"h":13.59,"l":13.56,"n":52,"o":13.58,"t":"2026-10-09T14:00:00Z","v":2381,"vw":13.577661},{"c":13.58,"h":13.59,"l":13.58,"n":67,"o":13.58,"t":"2026-10-09T14:15:00Z","v":3321,"vw":13.584084},{"c":13.535,"h":13.5761,"l":13.535,"n":37,"o":13.57,"t":"2026-10-09T14:30:00Z","v":1709,"vw":13.5549},{"c":13.54,"h":13.55,"l":13.54,"n":61,"o":13.5404,"t":"2026-10-09T14:45:00Z","v":2880,"vw":13.548117},{"c":13.54,"h":13.545,"l":13.5272,"n":150,"o":13.53,"t":"2026-10-09T15:00:00Z","v":6025,"vw":13.532763},{"c":13.55,"h":13.56,"l":13.54,"n":68,"o":13.55,"t":"2026-10-09T15:15:00Z","v":4460,"vw":13.55118},{"c":13.555,"h":13.565,"l":13.54,"n":99,"o":13.555,"t":"2026-10-09T15:30:00Z","v":6715,"vw":13.55456},{"c":13.55,"h":13.55,"l":13.54,"n":47,"o":13.54,"t":"2026-10-09T15:45:00Z","v":2680,"vw":13.545948},{"c":13.54,"h":13.56,"l":13.535,"n":52,"o":13.56,"t":"2026-10-09T16:00:00Z","v":1694,"vw":13.543378},{"c":13.555,"h":13.555,"l":13.55,"n":23,"o":13.55,"t":"2026-10-09T16:15:00Z","v":1193,"vw":13.551738},{"c":13.62,"h":13.63,"l":13.555,"n":113,"o":13.555,"t":"2026-10-09T16:30:00Z","v":4801,"vw":13.601127},{"c":13.65,"h":13.65,"l":13.62,"n":57,"o":13.62,"t":"2026-10-09T16:45:00Z","v":3099,"vw":13.633509},{"c":13.65,"h":13.65,"l":13.64,"n":34,"o":13.645,"t":"2026-10-09T17:00:00Z","v":1629,"vw":13.647967},{"c":13.63,"h":13.64,"l":13.62,"n":48,"o":13.64,"t":"2026-10-09T17:15:00Z","v":3100,"vw":13.627168},{"c":13.64,"h":13.6479,"l":13.64,"n":53,"o":13.64,"t":"2026-10-09T17:30:00Z","v":3173,"vw":13.642185},{"c":13.64,"h":13.65,"l":13.64,"n":72,"o":13.64,"t":"2026-10-09T17:45:00Z","v":2457,"vw":13.643246},{"c":13.63,"h":13.6422,"l":13.63,"n":33,"o":13.64,"t":"2026-10-09T18:00:00Z","v":2523,"vw":13.640336},{"c":13.62,"h":13.63,"l":13.62,"n":36,"o":13.63,"t":"2026-10-09T18:15:00Z","v":1641,"vw":13.628},{"c":13.65,"h":13.65,"l":13.63,"n":60,"o":13.63,"t":"2026-10-09T18:30:00Z","v":1835,"vw":13.634444},{"c":13.66,"h":13.67,"l":13.65,"n":61,"o":13.65,"t":"2026-10-09T18:45:00Z","v":3622,"vw":13.66272},{"c":13.63,"h":13.66,"l":13.63,"n":102,"o":13.66,"t":"2026-10-09T19:00:00Z","v":6443,"vw":13.646769},{"c":13.625,"h":13.65,"l":13.625,"n":170,"o":13.63,"t":"2026-10-09T19:15:00Z","v":13422,"vw":13.632453},{"c":13.62,"h":13.64,"l":13.62,"n":80,"o":13.63,"t":"2026-10-09T19:30:00Z","v":3762,"vw":13.629944},{"c":13.59,"h":13.62,"l":13.575,"n":793,"o":13.61,"t":"2026-10-09T19:45:00Z","v":55366,"vw":13.599838},{"c":13.61,"h":13.61,"l":13.61,"n":11,"o":13.61,"t":"2026-10-09T20:00:00Z","v":44819,"vw":13.61},{"c":13.5,"h":13.55,"l":13.48,"n":76,"o":13.55,"t":"2026-10-12T13:30:00Z","v":5717,"vw":13.53735},{"c":13.47,"h":13.48,"l":13.465,"n":13,"o":13.48,"t":"2026-10-12T13:45:00Z","v":511,"vw":13.47375},{"c":13.5,"h":13.5,"l":13.43,"n":93,"o":13.43,"t":"2026-10-12T14:00:00Z","v":4809,"vw":13.475397},{"c":13.52,"h":13.52,"l":13.49,"n":31,"o":13.49,"t":"2026-10-12T14:15:00Z","v":1597,"vw":13.504782},{"c":13.575,"h":13.58,"l":13.55,"n":63,"o":13.55,"t":"2026-10-12T14:30:00Z","v":2451,"vw":13.574286},{"c":13.62,"h":13.63,"l":13.58,"n":128,"o":13.58,"t":"2026-10-12T14:45:00Z","v":5188,"vw":13.610166},{"c":13.62,"h":13.62,"l":13.6,"n":119,"o":13.61,"t":"2026-10-12T15:00:00Z","v":2964,"vw":13.609184},{"c":13.59,"h":13.61,"l":13.59,"n":26,"o":13.6041,"t":"2026-10-12T15:15:00Z","v":1193,"vw":13.60154},{"c":13.61,"h":13.61,"l":13.58,"n":46,"o":13.58,"t":"2026-10-12T15:30:00Z","v":1306,"vw":13.594167},{"c":13.58,"h":13.61,"l":13.58,"n":33,"o":13.61,"t":"2026-10-12T15:45:00Z","v":1090,"vw":13.5975},{"c":13.56,"h":13.5819,"l":13.55,"n":76,"o":13.5819,"t":"2026-10-12T16:00:00Z","v":6481,"vw":13.559053},{"c":13.56,"h":13.57,"l":13.56,"n":71,"o":13.56,"t":"2026-10-12T16:15:00Z","v":2916,"vw":13.566582},{"c":13.53,"h":13.55,"l":13.53,"n":108,"o":13.55,"t":"2026-10-12T16:30:00Z","v":4178,"vw":13.538691},{"c":13.51,"h":13.54,"l":13.5,"n":143,"o":13.53,"t":"2026-10-12T16:45:00Z","v":5945,"vw":13.516682},{"c":13.515,"h":13.515,"l":13.5,"n":87,"o":13.51,"t":"2026-10-12T17:00:00Z","v":2599,"vw":13.507727},{"c":13.53,"h":13.53,"l":13.515,"n":97,"o":13.53,"t":"2026-10-12T17:15:00Z","v":5566,"vw":13.52117},{"c":13.525,"h":13.5285,"l":13.52,"n":59,"o":13.52,"t":"2026-10-12T17:30:00Z","v":4556,"vw":13.522652},{"c":13.57,"h":13.57,"l":13.52,"n":168,"o":13.52,"t":"2026-10-12T17:45:00Z","v":7474,"vw":13.548685},{"c":13.56,"h":13.57,"l":13.55,"n":38,"o":13.57,"t":"2026-10-12T18:00:00Z","v":2391,"vw":13.554397},{"c":13.56,"h":13.5699,"l":13.54,"n":179,"o":13.5699,"t":"2026-10-12T18:15:00Z","v":6261,"vw":13.550701},{"c":13.56,"h":13.58,"l":13.56,"n":64,"o":13.57,"t":"2026-10-12T18:30:00Z","v":4883,"vw":13.576508},{"c":13.5881,"h":13.5881,"l":13.57,"n":92,"o":13.57,"t":"2026-10-12T18:45:00Z","v":3997,"vw":13.576883},{"c":13.595,"h":13.6,"l":13.58,"n":113,"o":13.58,"t":"2026-10-12T19:00:00Z","v":9661,"vw":13.589517},{"c":13.59,"h":13.61,"l":13.58,"n":91,"o":13.595,"t":"2026-10-12T19:15:00Z","v":4360,"vw":13.592329},{"c":13.55,"h":13.58,"l":13.55,"n":208,"o":13.58,"t":"2026-10-12T19:30:00Z","v":8252,"vw":13.568089},{"c":13.54,"h":13.57,"l":13.54,"n":909,"o":13.545,"t":"2026-10-12T19:45:00Z","v":39142,"vw":13.550861},{"c":13.53,"h":13.53,"l":13.53,"n":16,"o":13.53,"t":"2026-10-12T20:00:00Z","v":32365,"vw":13.53},{"c":13.57,"h":13.57,"l":13.57,"n":1,"o":13.57,"t":"2026-10-13T13:15:00Z","v":100,"vw":13.57},{"c":13.63,"h":13.66,"l":13.61,"n":100,"o":13.61,"t":"2026-10-13T13:30:00Z","v":10966,"vw":13.622197},{"c":13.58,"h":13.6748,"l":13.58,"n":91,"o":13.625,"t":"2026-10-13T13:45:00Z","v":9811,"vw":13.640713},{"c":13.58,"h":13.58,"l":13.5277,"n":69,"o":13.56,"t":"2026-10-13T14:00:00Z","v":2703,"vw":13.553867},{"c":13.58,"h":13.58,"l":13.57,"n":13,"o":13.57,"t":"2026-10-13T14:15:00Z","v":626,"vw":13.575909},{"c":13.595,"h":13.6,"l":13.58,"n":60,"o":13.585,"t":"2026-10-13T14:30:00Z","v":3294,"vw":13.5924},{"c":13.595,"h":13.595,"l":13.595,"n":11,"o":13.595,"t":"2026-10-13T14:45:00Z","v":390,"vw":13.595},{"c":13.5805,"h":13.61,"l":13.5805,"n":23,"o":13.5979,"t":"2026-10-13T15:00:00Z","v":1186,"vw":13.594654},{"c":13.59,"h":13.6,"l":13.58,"n":112,"o":13.58,"t":"2026-10-13T15:15:00Z","v":7815,"vw":13.588653},{"c":13.6,"h":13.61,"l":13.59,"n":76,"o":13.59,"t":"2026-10-13T15:30:00Z","v":3375,"vw":13.595774},{"c":13.57,"h":13.59,"l":13.57,"n":96,"o":13.59,"t":"2026-10-13T15:45:00Z","v":4779,"vw":13.582565},{"c":13.57,"h":13.58,"l":13.57,"n":26,"o":13.58,"t":"2026-10-13T16:00:00Z","v":1293,"vw":13.570935},{"c":13.58,"h":13.59,"l":13.58,"n":102,"o":13.58,"t":"2026-10-13T16:15:00Z","v":2655,"vw":13.583077},{"c":13.58,"h":13.58,"l":13.565,"n":92,"o":13.5709,"t":"2026-10-13T16:30:00Z","v":4374,"vw":13.575336},{"c":13.58,"h":13.59,"l":13.575,"n":92,"o":13.59,"t":"2026-10-13T16:45:00Z","v":5565,"vw":13.580714},{"c":13.58,"h":13.58,"l":13.57,"n":64,"o":13.57,"t":"2026-10-13T17:00:00Z","v":1719,"vw":13.57875},{"c":13.58,"h":13.6,"l":13.58,"n":146,"o":13.585,"t":"2026-10-13T17:15:00Z","v":6485,"vw":13.588992},{"c":13.5815,"h":13.6,"l":13.58,"n":82,"o":13.595,"t":"2026-10-13T17:30:00Z","v":3605,"vw":13.590506},{"c":13.56,"h":13.58,"l":13.56,"n":79,"o":13.58,"t":"2026-10-13T17:45:00Z","v":2958,"vw":13.570798},{"c":13.59,"h":13.59,"l":13.555,"n":89,"o":13.565,"t":"2026-10-13T18:00:00Z","v":3185,"vw":13.573513},{"c":13.56,"h":13.58,"l":13.55,"n":129,"o":13.58,"t":"2026-10-13T18:15:00Z","v":5596,"vw":13.57006},{"c":13.55,"h":13.57,"l":13.55,"n":65,"o":13.5677,"t":"2026-10-13T18:30:00Z","v":2205,"vw":13.554892},{"c":13.5322,"h":13.545,"l":13.52,"n":213,"o":13.54,"t":"2026-10-13T18:45:00Z","v":8482,"vw":13.538773},{"c":13.52,"h":13.54,"l":13.51,"n":236,"o":13.525,"t":"2026-10-13T19:00:00Z","v":8452,"vw":13.523991},{"c":13.515,"h":13.53,"l":13.49,"n":361,"o":13.52,"t":"2026-10-13T19:15:00Z","v":19058,"vw":13.503923},{"c":13.52,"h":13.525,"l":13.5,"n":250,"o":13.52,"t":"2026-10-13T19:30:00Z","v":10851,"vw":13.51838},{"c":13.44,"h":13.525,"l":13.44,"n":941,"o":13.515,"t":"2026-10-13T19:45:00Z","v":55298,"vw":13.484218},{"c":13.47,"h":13.47,"l":13.47,"n":16,"o":13.47,"t":"2026-10-13T20:00:00Z","v":40503,"vw":13.47},{"c":13.42,"h":13.42,"l":13.42,"n":2,"o":13.42,"t":"2026-10-14T13:00:00Z","v":500,"vw":13.42},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-14T13:15:00Z","v":747,"vw":13.4},{"c":13.35,"h":13.42,"l":13.35,"n":140,"o":13.4,"t":"2026-10-14T13:30:00Z","v":15022,"vw":13.389449},{"c":13.355,"h":13.36,"l":13.33,"n":44,"o":13.34,"t":"2026-10-14T13:45:00Z","v":2934,"vw":13.344898},{"c":13.36,"h":13.37,"l":13.36,"n":119,"o":13.36,"t":"2026-10-14T14:00:00Z","v":5597,"vw":13.367261},{"c":13.35,"h":13.355,"l":13.33,"n":209,"o":13.355,"t":"2026-10-14T14:15:00Z","v":10087,"vw":13.345324},{"c":13.34,"h":13.34,"l":13.32,"n":87,"o":13.335,"t":"2026-10-14T14:30:00Z","v":4740,"vw":13.327953},{"c":13.3,"h":13.34,"l":13.3,"n":48,"o":13.34,"t":"2026-10-14T14:45:00Z","v":3062,"vw":13.327296},{"c":13.305,"h":13.305,"l":13.28,"n":108,"o":13.3,"t":"2026-10-14T15:00:00Z","v":7060,"vw":13.288834},{"c":13.31,"h":13.325,"l":13.29,"n":165,"o":13.3,"t":"2026-10-14T15:15:00Z","v":10091,"vw":13.314786},{"c":13.3,"h":13.31,"l":13.3,"n":73,"o":13.31,"t":"2026-10-14T15:30:00Z","v":2413,"vw":13.305648},{"c":13.3,"h":13.3,"l":13.28,"n":134,"o":13.28,"t":"2026-10-14T15:45:00Z","v":6503,"vw":13.288166},{"c":13.31,"h":13.31,"l":13.2821,"n":68,"o":13.2821,"t":"2026-10-14T16:00:00Z","v":5296,"vw":13.301903},{"c":13.3,"h":13.305,"l":13.28,"n":124,"o":13.302,"t":"2026-10-14T16:15:00Z","v":5539,"vw":13.296553},{"c":13.29,"h":13.32,"l":13.29,"n":105,"o":13.29,"t":"2026-10-14T16:30:00Z","v":3414,"vw":13.3},{"c":13.23,"h":13.294,"l":13.22,"n":143,"o":13.29,"t":"2026-10-14T16:45:00Z","v":16662,"vw":13.261579},{"c":13.21,"h":13.24,"l":13.21,"n":72,"o":13.24,"t":"2026-10-14T17:00:00Z","v":2846,"vw":13.217692},{"c":13.2022,"h":13.22,"l":13.2,"n":92,"o":13.22,"t":"2026-10-14T17:15:00Z","v":5827,"vw":13.209428},{"c":13.23,"h":13.23,"l":13.21,"n":86,"o":13.22,"t":"2026-10-14T17:30:00Z","v":3339,"vw":13.221294},{"c":13.26,"h":13.265,"l":13.23,"n":121,"o":13.2379,"t":"2026-10-14T17:45:00Z","v":6218,"vw":13.249149},{"c":13.27,"h":13.3,"l":13.26,"n":165,"o":13.26,"t":"2026-10-14T18:00:00Z","v":9638,"vw":13.284206},{"c":13.257,"h":13.275,"l":13.24,"n":122,"o":13.275,"t":"2026-10-14T18:15:00Z","v":6822,"vw":13.261931},{"c":13.225,"h":13.2499,"l":13.225,"n":41,"o":13.2499,"t":"2026-10-14T18:30:00Z","v":3040,"vw":13.243924},{"c":13.22,"h":13.24,"l":13.22,"n":86,"o":13.225,"t":"2026-10-14T18:45:00Z","v":4824,"vw":13.228349},{"c":13.28,"h":13.28,"l":13.23,"n":226,"o":13.23,"t":"2026-10-14T19:00:00Z","v":10894,"vw":13.249646},{"c":13.2,"h":13.265,"l":13.2,"n":208,"o":13.265,"t":"2026-10-14T19:15:00Z","v":8678,"vw":13.223049},{"c":13.16,"h":13.2132,"l":13.14,"n":293,"o":13.21,"t":"2026-10-14T19:30:00Z","v":16537,"vw":13.175055},{"c":13.18,"h":13.2,"l":13.155,"n":930,"o":13.16,"t":"2026-10-14T19:45:00Z","v":47600,"vw":13.169427},{"c":13.17,"h":13.17,"l":13.17,"n":13,"o":13.17,"t":"2026-10-14T20:00:00Z","v":37500,"vw":13.17},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-14T21:45:00Z","v":171,"vw":13.2},{"c":13.41,"h":13.44,"l":13.33,"n":44,"o":13.33,"t":"2026-10-15T13:30:00Z","v":3652,"vw":13.380304},{"c":13.555,"h":13.58,"l":13.415,"n":85,"o":13.415,"t":"2026-10-15T13:45:00Z","v":10149,"vw":13.452879},{"c":13.57,"h":13.58,"l":13.535,"n":144,"o":13.54,"t":"2026-10-15T14:00:00Z","v":8238,"vw":13.561712},{"c":13.53,"h":13.58,"l":13.53,"n":110,"o":13.57,"t":"2026-10-15T14:15:00Z","v":5537,"vw":13.563171},{"c":13.46,"h":13.55,"l":13.46,"n":134,"o":13.54,"t":"2026-10-15T14:30:00Z","v":4681,"vw":13.49613},{"c":13.41,"h":13.44,"l":13.405,"n":88,"o":13.44,"t":"2026-10-15T14:45:00Z","v":4070,"vw":13.414985},{"c":13.42,"h":13.45,"l":13.4,"n":178,"o":13.42,"t":"2026-10-15T15:00:00Z","v":5945,"vw":13.421421},{"c":13.34,"h":13.43,"l":13.3361,"n":89,"o":13.43,"t":"2026-10-15T15:15:00Z","v":3732,"vw":13.37094},{"c":13.36,"h":13.36,"l":13.3201,"n":50,"o":13.3201,"t":"2026-10-15T15:30:00Z","v":1816,"vw":13.338119},{"c":13.345,"h":13.38,"l":13.345,"n":62,"o":13.36,"t":"2026-10-15T15:45:00Z","v":3296,"vw":13.362956},{"c":13.335,"h":13.3699,"l":13.33,"n":69,"o":13.345,"t":"2026-10-15T16:00:00Z","v":2281,"vw":13.341949},{"c":13.35,"h":13.35,"l":13.33,"n":69,"o":13.335,"t":"2026-10-15T16:15:00Z","v":2886,"vw":13.335503},{"c":13.39,"h":13.39,"l":13.335,"n":71,"o":13.335,"t":"2026-10-15T16:30:00Z","v":3186,"vw":13.365494},{"c":13.39,"h":13.4,"l":13.39,"n":75,"o":13.4,"t":"2026-10-15T16:45:00Z","v":2719,"vw":13.396409},{"c":13.342,"h":13.4,"l":13.342,"n":119,"o":13.39,"t":"2026-10-15T17:00:00Z","v":6065,"vw":13.385334},{"c":13.315,"h":13.34,"l":13.31,"n":111,"o":13.34,"t":"2026-10-15T17:15:00Z","v":4186,"vw":13.322806},{"c":13.305,"h":13.32,"l":13.3,"n":54,"o":13.315,"t":"2026-10-15T17:30:00Z","v":2360,"vw":13.307614},{"c":13.31,"h":13.31,"l":13.2901,"n":62,"o":13.305,"t":"2026-10-15T17:45:00Z","v":3799,"vw":13.30386},{"c":13.355,"h":13.37,"l":13.3001,"n":152,"o":13.31,"t":"2026-10-15T18:00:00Z","v":9109,"vw":13.323908},{"c":13.38,"h":13.38,"l":13.36,"n":188,"o":13.37,"t":"2026-10-15T18:15:00Z","v":7944,"vw":13.369365},{"c":13.34,"h":13.4,"l":13.34,"n":224,"o":13.39,"t":"2026-10-15T18:30:00Z","v":15476,"vw":13.362117},{"c":13.29,"h":13.35,"l":13.29,"n":151,"o":13.34,"t":"2026-10-15T18:45:00Z","v":7664,"vw":13.318614},{"c":13.295,"h":13.3,"l":13.28,"n":166,"o":13.3,"t":"2026-10-15T19:00:00Z","v":8017,"vw":13.288609},{"c":13.29,"h":13.31,"l":13.29,"n":157,"o":13.295,"t":"2026-10-15T19:15:00Z","v":8984,"vw":13.299981},{"c":13.265,"h":13.305,"l":13.25,"n":294,"o":13.29,"t":"2026-10-15T19:30:00Z","v":20902,"vw":13.282441},{"c":13.28,"h":13.29,"l":13.23,"n":1004,"o":13.27,"t":"2026-10-15T19:45:00Z","v":62920,"vw":13.255605},{"c":13.21,"h":13.26,"l":13.21,"n":17,"o":13.26,"t":"2026-10-15T20:00:00Z","v":44482,"vw":13.2593},{"c":13.21,"h":13.29,"l":13.21,"n":71,"o":13.29,"t":"2026-10-16T13:30:00Z","v":5606,"vw":13.275692},{"c":13.285,"h":13.33,"l":13.22,"n":45,"o":13.22,"t":"2026-10-16T13:45:00Z","v":5285,"vw":13.285892},{"c":13.34,"h":13.35,"l":13.31,"n":65,"o":13.31,"t":"2026-10-16T14:00:00Z","v":2495,"vw":13.332105},{"c":13.38,"h":13.38,"l":13.33,"n":34,"o":13.33,"t":"2026-10-16T14:15:00Z","v":2592,"vw":13.337252},{"c":13.35,"h":13.37,"l":13.34,"n":40,"o":13.36,"t":"2026-10-16T14:30:00Z","v":2065,"vw":13.352813},{"c":13.37,"h":13.37,"l":13.325,"n":56,"o":13.344,"t":"2026-10-16T14:45:00Z","v":2995,"vw":13.341688},{"c":13.45,"h":13.46,"l":13.37,"n":43,"o":13.37,"t":"2026-10-16T15:00:00Z","v":1421,"vw":13.42},{"c":13.42,"h":13.46,"l":13.42,"n":55,"o":13.46,"t":"2026-10-16T15:15:00Z","v":4136,"vw":13.441429},{"c":13.39,"h":13.43,"l":13.39,"n":88,"o":13.415,"t":"2026-10-16T15:30:00Z","v":4196,"vw":13.41135},{"c":13.37,"h":13.4,"l":13.36,"n":49,"o":13.385,"t":"2026-10-16T15:45:00Z","v":3474,"vw":13.371951},{"c":13.32,"h":13.36,"l":13.32,"n":87,"o":13.35,"t":"2026-10-16T16:00:00Z","v":3863,"vw":13.34145},{"c":13.315,"h":13.34,"l":13.315,"n":23,"o":13.33,"t":"2026-10-16T16:15:00Z","v":1138,"vw":13.328571},{"c":13.32,"h":13.33,"l":13.3,"n":58,"o":13.315,"t":"2026-10-16T16:30:00Z","v":3519,"vw":13.315244},{"c":13.3,"h":13.32,"l":13.2935,"n":61,"o":13.31,"t":"2026-10-16T16:45:00Z","v":3133,"vw":13.305229},{"c":13.33,"h":13.34,"l":13.3,"n":56,"o":13.3,"t":"2026-10-16T17:00:00Z","v":2632,"vw":13.32627},{"c":13.295,"h":13.35,"l":13.29,"n":93,"o":13.34,"t":"2026-10-16T17:15:00Z","v":7557,"vw":13.323905},{"c":13.31,"h":13.31,"l":13.28,"n":46,"o":13.2845,"t":"2026-10-16T17:30:00Z","v":2926,"vw":13.286073},{"c":13.27,"h":13.32,"l":13.27,"n":65,"o":13.32,"t":"2026-10-16T17:45:00Z","v":2836,"vw":13.292486},{"c":13.305,"h":13.31,"l":13.27,"n":111,"o":13.28,"t":"2026-10-16T18:00:00Z","v":7163,"vw":13.287116},{"c":13.3,"h":13.305,"l":13.29,"n":69,"o":13.305,"t":"2026-10-16T18:15:00Z","v":4868,"vw":13.297361},{"c":13.28,"h":13.31,"l":13.28,"n":150,"o":13.2901,"t":"2026-10-16T18:30:00Z","v":12250,"vw":13.292737},{"c":13.29,"h":13.29,"l":13.28,"n":32,"o":13.29,"t":"2026-10-16T18:45:00Z","v":2120,"vw":13.284012},{"c":13.31,"h":13.325,"l":13.3,"n":150,"o":13.3,"t":"2026-10-16T19:00:00Z","v":6212,"vw":13.313467},{"c":13.33,"h":13.33,"l":13.3,"n":122,"o":13.315,"t":"2026-10-16T19:15:00Z","v":6872,"vw":13.315367},{"c":13.28,"h":13.34,"l":13.275,"n":141,"o":13.34,"t":"2026-10-16T19:30:00Z","v":6340,"vw":13.294833},{"c":13.21,"h":13.29,"l":13.21,"n":852,"o":13.28,"t":"2026-10-16T19:45:00Z","v":59764,"vw":13.245534},{"c":13.24,"h":13.24,"l":13.24,"n":20,"o":13.24,"t":"2026-10-16T20:00:00Z","v":46591,"vw":13.24},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-19T13:15:00Z","v":100,"vw":13.25},{"c":13.105,"h":13.21,"l":13.085,"n":123,"o":13.19,"t":"2026-10-19T13:30:00Z","v":17482,"vw":13.161175},{"c":13.035,"h":13.085,"l":13.02,"n":68,"o":13.085,"t":"2026-10-19T13:45:00Z","v":8272,"vw":13.044576},{"c":12.9844,"h":13.04,"l":12.98,"n":122,"o":13.02,"t":"2026-10-19T14:00:00Z","v":14171,"vw":12.999245},{"c":12.9599,"h":12.995,"l":12.93,"n":108,"o":12.995,"t":"2026-10-19T14:15:00Z","v":8664,"vw":12.956581},{"c":12.91,"h":12.9647,"l":12.9,"n":60,"o":12.96,"t":"2026-10-19T14:30:00Z","v":4646,"vw":12.933831},{"c":12.8501,"h":12.91,"l":12.8501,"n":76,"o":12.91,"t":"2026-10-19T14:45:00Z","v":5855,"vw":12.891249},{"c":12.88,"h":12.89,"l":12.86,"n":40,"o":12.8814,"t":"2026-10-19T15:00:00Z","v":3799,"vw":12.87734},{"c":12.8552,"h":12.9,"l":12.84,"n":138,"o":12.86,"t":"2026-10-19T15:15:00Z","v":8118,"vw":12.8725},{"c":12.86,"h":12.86,"l":12.83,"n":84,"o":12.845,"t":"2026-10-19T15:30:00Z","v":9297,"vw":12.844456},{"c":12.83,"h":12.8416,"l":12.77,"n":139,"o":12.8416,"t":"2026-10-19T15:45:00Z","v":10600,"vw":12.801122},{"c":12.83,"h":12.875,"l":12.78,"n":166,"o":12.82,"t":"2026-10-19T16:00:00Z","v":23517,"vw":12.829937},{"c":12.83,"h":12.86,"l":12.83,"n":62,"o":12.86,"t":"2026-10-19T16:15:00Z","v":4259,"vw":12.839372},{"c":12.8459,"h":12.8464,"l":12.81,"n":35,"o":12.835,"t":"2026-10-19T16:30:00Z","v":1717,"vw":12.831836},{"c":12.75,"h":12.835,"l":12.73,"n":194,"o":12.835,"t":"2026-10-19T16:45:00Z","v":17774,"vw":12.779125},{"c":12.68,"h":12.73,"l":12.68,"n":166,"o":12.73,"t":"2026-10-19T17:00:00Z","v":23691,"vw":12.713666},{"c":12.68,"h":12.6999,"l":12.67,"n":93,"o":12.69,"t":"2026-10-19T17:15:00Z","v":13250,"vw":12.687689},{"c":12.67,"h":12.68,"l":12.64,"n":167,"o":12.68,"t":"2026-10-19T17:30:00Z","v":11223,"vw":12.665088},{"c":12.66,"h":12.67,"l":12.65,"n":108,"o":12.665,"t":"2026-10-19T17:45:00Z","v":8520,"vw":12.66229},{"c":12.63,"h":12.65,"l":12.63,"n":92,"o":12.65,"t":"2026-10-19T18:00:00Z","v":5966,"vw":12.63896},{"c":12.64,"h":12.67,"l":12.61,"n":118,"o":12.61,"t":"2026-10-19T18:15:00Z","v":8256,"vw":12.635173},{"c":12.655,"h":12.68,"l":12.6401,"n":98,"o":12.6401,"t":"2026-10-19T18:30:00Z","v":13605,"vw":12.651905},{"c":12.66,"h":12.67,"l":12.65,"n":93,"o":12.65,"t":"2026-10-19T18:45:00Z","v":7760,"vw":12.658989},{"c":12.64,"h":12.6677,"l":12.64,"n":178,"o":12.6677,"t":"2026-10-19T19:00:00Z","v":18558,"vw":12.647174},{"c":12.61,"h":12.66,"l":12.6,"n":312,"o":12.65,"t":"2026-10-19T19:15:00Z","v":39999,"vw":12.633174},{"c":12.59,"h":12.61,"l":12.58,"n":282,"o":12.61,"t":"2026-10-19T19:30:00Z","v":23631,"vw":12.596497},{"c":12.78,"h":12.79,"l":12.59,"n":989,"o":12.59,"t":"2026-10-19T19:45:00Z","v":73368,"vw":12.701107},{"c":12.78,"h":12.78,"l":12.78,"n":33,"o":12.78,"t":"2026-10-19T20:00:00Z","v":42781,"vw":12.78},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-10-19T20:30:00Z","v":250,"vw":12.85},{"c":13.0225,"h":13.0225,"l":12.89,"n":43,"o":12.89,"t":"2026-10-20T13:30:00Z","v":2542,"vw":12.91761},{"c":13.0898,"h":13.165,"l":13.075,"n":129,"o":13.09,"t":"2026-10-20T13:45:00Z","v":6650,"vw":13.102649},{"c":13.02,"h":13.05,"l":12.9939,"n":73,"o":13.05,"t":"2026-10-20T14:00:00Z","v":2220,"vw":13.014407},{"c":13.17,"h":13.17,"l":13.06,"n":69,"o":13.06,"t":"2026-10-20T14:15:00Z","v":2499,"vw":13.145171},{"c":13.17,"h":13.195,"l":13.15,"n":29,"o":13.15,"t":"2026-10-20T14:30:00Z","v":1353,"vw":13.17881},{"c":13.13,"h":13.19,"l":13.13,"n":111,"o":13.17,"t":"2026-10-20T14:45:00Z","v":3245,"vw":13.16283},{"c":13.12,"h":13.1422,"l":13.1,"n":133,"o":13.1422,"t":"2026-10-20T15:00:00Z","v":4685,"vw":13.118751},{"c":13.13,"h":13.145,"l":13.13,"n":106,"o":13.13,"t":"2026-10-20T15:15:00Z","v":3713,"vw":13.137355},{"c":13.12,"h":13.12,"l":13.11,"n":48,"o":13.12,"t":"2026-10-20T15:30:00Z","v":1608,"vw":13.118807},{"c":13.095,"h":13.115,"l":13.095,"n":67,"o":13.115,"t":"2026-10-20T15:45:00Z","v":2784,"vw":13.107238},{"c":13.095,"h":13.1,"l":13.09,"n":57,"o":13.09,"t":"2026-10-20T16:00:00Z","v":8583,"vw":13.092105},{"c":13.12,"h":13.12,"l":13.09,"n":50,"o":13.09,"t":"2026-10-20T16:15:00Z","v":2551,"vw":13.100084},{"c":13.135,"h":13.135,"l":13.11,"n":42,"o":13.11,"t":"2026-10-20T16:30:00Z","v":2751,"vw":13.121225},{"c":13.11,"h":13.15,"l":13.11,"n":94,"o":13.135,"t":"2026-10-20T16:45:00Z","v":3649,"vw":13.130992},{"c":13.135,"h":13.15,"l":13.115,"n":32,"o":13.12,"t":"2026-10-20T17:00:00Z","v":2518,"vw":13.128582},{"c":13.14,"h":13.1452,"l":13.12,"n":47,"o":13.135,"t":"2026-10-20T17:15:00Z","v":5708,"vw":13.132335},{"c":13.1307,"h":13.14,"l":13.12,"n":147,"o":13.14,"t":"2026-10-20T17:30:00Z","v":5644,"vw":13.133458},{"c":13.155,"h":13.155,"l":13.13,"n":69,"o":13.13,"t":"2026-10-20T17:45:00Z","v":2750,"vw":13.144429},{"c":13.155,"h":13.16,"l":13.15,"n":59,"o":13.15,"t":"2026-10-20T18:00:00Z","v":3040,"vw":13.156192},{"c":13.14,"h":13.155,"l":13.135,"n":150,"o":13.155,"t":"2026-10-20T18:15:00Z","v":4679,"vw":13.14609},{"c":13.12,"h":13.14,"l":13.12,"n":92,"o":13.14,"t":"2026-10-20T18:30:00Z","v":4969,"vw":13.134284},{"c":13.14,"h":13.14,"l":13.13,"n":56,"o":13.13,"t":"2026-10-20T18:45:00Z","v":2277,"vw":13.13913},{"c":13.13,"h":13.18,"l":13.125,"n":267,"o":13.14,"t":"2026-10-20T19:00:00Z","v":14009,"vw":13.150419},{"c":13.15,"h":13.16,"l":13.14,"n":122,"o":13.14,"t":"2026-10-20T19:15:00Z","v":5329,"vw":13.14844},{"c":13.19,"h":13.19,"l":13.14,"n":178,"o":13.15,"t":"2026-10-20T19:30:00Z","v":7161,"vw":13.162394},{"c":13.16,"h":13.18,"l":13.13,"n":722,"o":13.18,"t":"2026-10-20T19:45:00Z","v":34995,"vw":13.152803},{"c":13.15,"h":13.15,"l":13.15,"n":22,"o":13.15,"t":"2026-10-20T20:00:00Z","v":44769,"vw":13.15},{"c":13.085,"h":13.135,"l":13.085,"n":21,"o":13.09,"t":"2026-10-21T13:30:00Z","v":3372,"vw":13.101184},{"c":13.095,"h":13.122,"l":13.07,"n":58,"o":13.09,"t":"2026-10-21T13:45:00Z","v":6253,"vw":13.098205},{"c":13.06,"h":13.1,"l":13.06,"n":86,"o":13.095,"t":"2026-10-21T14:00:00Z","v":4030,"vw":13.0855},{"c":13.022,"h":13.05,"l":13.015,"n":114,"o":13.05,"t":"2026-10-21T14:15:00Z","v":7506,"vw":13.028472},{"c":13.03,"h":13.03,"l":13,"n":30,"o":13,"t":"2026-10-21T14:30:00Z","v":2539,"vw":13.010909},{"c":12.98,"h":13.03,"l":12.98,"n":42,"o":13.03,"t":"2026-10-21T14:45:00Z","v":2976,"vw":13.012269},{"c":12.935,"h":12.97,"l":12.93,"n":81,"o":12.95,"t":"2026-10-21T15:00:00Z","v":6122,"vw":12.950834},{"c":12.945,"h":12.95,"l":12.92,"n":141,"o":12.93,"t":"2026-10-21T15:15:00Z","v":7333,"vw":12.936605},{"c":12.94,"h":12.955,"l":12.94,"n":129,"o":12.95,"t":"2026-10-21T15:30:00Z","v":11205,"vw":12.947957},{"c":13,"h":13,"l":12.9388,"n":75,"o":12.94,"t":"2026-10-21T15:45:00Z","v":3259,"vw":12.962773},{"c":13,"h":13.005,"l":12.98,"n":23,"o":13,"t":"2026-10-21T16:00:00Z","v":1126,"vw":12.99875},{"c":13.02,"h":13.0347,"l":12.989,"n":50,"o":13,"t":"2026-10-21T16:15:00Z","v":2890,"vw":13.017569},{"c":12.985,"h":13.015,"l":12.985,"n":116,"o":13.01,"t":"2026-10-21T16:30:00Z","v":5491,"vw":13.003216},{"c":13,"h":13,"l":12.9713,"n":66,"o":12.9713,"t":"2026-10-21T16:45:00Z","v":3694,"vw":12.986975},{"c":12.93,"h":13,"l":12.93,"n":70,"o":13,"t":"2026-10-21T17:00:00Z","v":2828,"vw":12.961395},{"c":12.915,"h":12.925,"l":12.915,"n":49,"o":12.92,"t":"2026-10-21T17:15:00Z","v":1873,"vw":12.920911},{"c":12.85,"h":12.905,"l":12.81,"n":235,"o":12.9044,"t":"2026-10-21T17:30:00Z","v":20392,"vw":12.862168},{"c":12.845,"h":12.855,"l":12.84,"n":115,"o":12.855,"t":"2026-10-21T17:45:00Z","v":5535,"vw":12.847513},{"c":12.85,"h":12.85,"l":12.83,"n":110,"o":12.845,"t":"2026-10-21T18:00:00Z","v":6203,"vw":12.840394},{"c":12.87,"h":12.87,"l":12.85,"n":136,"o":12.85,"t":"2026-10-21T18:15:00Z","v":9376,"vw":12.861305},{"c":12.8401,"h":12.86,"l":12.84,"n":101,"o":12.86,"t":"2026-10-21T18:30:00Z","v":7363,"vw":12.849064},{"c":12.77,"h":12.8401,"l":12.77,"n":135,"o":12.8401,"t":"2026-10-21T18:45:00Z","v":6757,"vw":12.809805},{"c":12.76,"h":12.77,"l":12.74,"n":178,"o":12.77,"t":"2026-10-21T19:00:00Z","v":9424,"vw":12.76166},{"c":12.72,"h":12.76,"l":12.72,"n":339,"o":12.75,"t":"2026-10-21T19:15:00Z","v":20628,"vw":12.732875},{"c":12.62,"h":12.72,"l":12.61,"n":558,"o":12.72,"t":"2026-10-21T19:30:00Z","v":31268,"vw":12.645581},{"c":12.63,"h":12.65,"l":12.59,"n":1551,"o":12.62,"t":"2026-10-21T19:45:00Z","v":97684,"vw":12.611235},{"c":12.64,"h":12.64,"l":12.64,"n":39,"o":12.64,"t":"2026-10-21T20:00:00Z","v":64435,"vw":12.64},{"c":12.805,"h":12.805,"l":12.7619,"n":12,"o":12.8,"t":"2026-10-22T13:30:00Z","v":2098,"vw":12.795382},{"c":12.94,"h":12.94,"l":12.81,"n":37,"o":12.81,"t":"2026-10-22T13:45:00Z","v":2377,"vw":12.848572},{"c":12.975,"h":12.98,"l":12.89,"n":58,"o":12.89,"t":"2026-10-22T14:00:00Z","v":2888,"vw":12.949746},{"c":12.99,"h":12.9926,"l":12.95,"n":51,"o":12.9926,"t":"2026-10-22T14:15:00Z","v":2601,"vw":12.980061},{"c":12.97,"h":12.97,"l":12.925,"n":129,"o":12.965,"t":"2026-10-22T14:30:00Z","v":4266,"vw":12.946595},{"c":12.96,"h":13,"l":12.94,"n":72,"o":13,"t":"2026-10-22T14:45:00Z","v":2848,"vw":12.975581},{"c":12.98,"h":12.98,"l":12.9501,"n":51,"o":12.96,"t":"2026-10-22T15:00:00Z","v":2730,"vw":12.961457},{"c":12.89,"h":12.96,"l":12.89,"n":116,"o":12.96,"t":"2026-10-22T15:15:00Z","v":2977,"vw":12.921761},{"c":12.91,"h":12.91,"l":12.895,"n":100,"o":12.9,"t":"2026-10-22T15:30:00Z","v":2532,"vw":12.902457},{"c":12.87,"h":12.9151,"l":12.87,"n":152,"o":12.91,"t":"2026-10-22T15:45:00Z","v":9573,"vw":12.896572},{"c":12.825,"h":12.87,"l":12.825,"n":124,"o":12.87,"t":"2026-10-22T16:00:00Z","v":5593,"vw":12.852308},{"c":12.85,"h":12.8699,"l":12.825,"n":105,"o":12.825,"t":"2026-10-22T16:15:00Z","v":11550,"vw":12.849869},{"c":12.875,"h":12.875,"l":12.83,"n":73,"o":12.8401,"t":"2026-10-22T16:30:00Z","v":3462,"vw":12.842692},{"c":12.92,"h":12.92,"l":12.89,"n":55,"o":12.9,"t":"2026-10-22T16:45:00Z","v":2409,"vw":12.905741},{"c":12.91,"h":12.91,"l":12.89,"n":84,"o":12.9,"t":"2026-10-22T17:00:00Z","v":3405,"vw":12.900092},{"c":12.9,"h":12.9,"l":12.86,"n":101,"o":12.89,"t":"2026-10-22T17:15:00Z","v":4092,"vw":12.878569},{"c":12.8801,"h":12.905,"l":12.88,"n":39,"o":12.905,"t":"2026-10-22T17:30:00Z","v":5591,"vw":12.886334},{"c":12.88,"h":12.905,"l":12.8734,"n":75,"o":12.905,"t":"2026-10-22T17:45:00Z","v":2423,"vw":12.888091},{"c":12.905,"h":12.905,"l":12.89,"n":82,"o":12.89,"t":"2026-10-22T18:00:00Z","v":2635,"vw":12.900611},{"c":12.905,"h":12.93,"l":12.89,"n":147,"o":12.91,"t":"2026-10-22T18:15:00Z","v":7601,"vw":12.906457},{"c":12.92,"h":12.92,"l":12.905,"n":63,"o":12.905,"t":"2026-10-22T18:30:00Z","v":2015,"vw":12.912817},{"c":12.955,"h":12.965,"l":12.93,"n":105,"o":12.93,"t":"2026-10-22T18:45:00Z","v":4687,"vw":12.95052},{"c":12.98,"h":12.995,"l":12.955,"n":139,"o":12.955,"t":"2026-10-22T19:00:00Z","v":4944,"vw":12.980903},{"c":12.925,"h":12.97,"l":12.92,"n":208,"o":12.97,"t":"2026-10-22T19:15:00Z","v":7725,"vw":12.941361},{"c":12.935,"h":12.955,"l":12.915,"n":299,"o":12.9296,"t":"2026-10-22T19:30:00Z","v":13329,"vw":12.935978},{"c":12.91,"h":12.95,"l":12.89,"n":823,"o":12.92,"t":"2026-10-22T19:45:00Z","v":39510,"vw":12.919114},{"c":12.93,"h":12.93,"l":12.93,"n":22,"o":12.93,"t":"2026-10-22T20:00:00Z","v":58468,"vw":12.93}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":22.94576664553586,"iv":1.5998263750811121,"gamma":0.040126088185873515,"theta":-0.023626554671166197,"vega":0.008489035909980978,"rho":0.0012247465294978708,"breakevenPct":80.36169099409017},{"delta":0.2,"premium":0.3756865858493827,"strike":17.486268283012347,"iv":1.0631141176554726,"gamma":0.07271620900126148,"theta":-0.0189120880797177,"vega":0.01015679359372171,"rho":0.0017231995312502176,"breakevenPct":38.14350246606132},{"delta":0.25,"premium":0.39965442031877485,"strike":17.0069115936245,"iv":0.9838395437605031,"gamma":0.10294922101806003,"theta":-0.01767077986209439,"vega":0.010362831510110701,"rho":0.002206071581660658,"breakevenPct":34.62154689824654},{"delta":0.3,"premium":0.42362225478816706,"strike":16.52755490423666,"iv":0.9045649698655336,"gamma":0.13318223303485857,"theta":-0.016429471644471075,"vega":0.010568869426499693,"rho":0.0026889436320710986,"breakevenPct":31.09959133043176},{"delta":0.35,"premium":0.44759008925755916,"strike":16.048198214848817,"iv":0.8252903959705641,"gamma":0.1634152450516571,"theta":-0.015188163426847763,"vega":0.010774907342888685,"rho":0.003171815682481539,"breakevenPct":27.57763576261698},{"delta":0.4,"premium":0.4715579237269514,"strike":15.568841525460972,"iv":0.7460158220755946,"gamma":0.19364825706845568,"theta":-0.01394685520922445,"vega":0.010980945259277676,"rho":0.00365468773289198,"breakevenPct":24.055680194802196},{"delta":0.45,"premium":0.49552575819634354,"strike":15.08948483607313,"iv":0.6667412481806251,"gamma":0.22388126908525424,"theta":-0.012705546991601136,"vega":0.011186983175666668,"rho":0.00413755978330242,"breakevenPct":20.533724626987418},{"delta":0.5,"premium":0.5194935926657357,"strike":14.610128146685286,"iv":0.5874666742856556,"gamma":0.2541142811020528,"theta":-0.011464238773977824,"vega":0.01139302109205566,"rho":0.00462043183371286,"breakevenPct":17.011769059172636},{"delta":0.55,"premium":0.5434614271351279,"strike":14.130771457297442,"iv":0.5081921003906861,"gamma":0.2843472931188513,"theta":-0.01022293055635451,"vega":0.011599059008444651,"rho":0.0051033038841233015,"breakevenPct":13.489813491357854},{"delta":0.6,"premium":0.56742926160452,"strike":13.6514147679096,"iv":0.4289175264957166,"gamma":0.3145803051356499,"theta":-0.008981622338731197,"vega":0.011805096924833643,"rho":0.005586175934533742,"breakevenPct":9.967857923543072},{"delta":0.65,"premium":0.5913970960739122,"strike":13.172058078521756,"iv":0.34964295260074707,"gamma":0.34481331715244845,"theta":-0.007740314121107882,"vega":0.012011134841222635,"rho":0.006069047984944184,"breakevenPct":6.44590235572829},{"delta":0.7,"premium":0.6153649305433043,"strike":12.692701389133912,"iv":0.2703683787057777,"gamma":0.37504632916924696,"theta":-0.006499005903484572,"vega":0.012217172757611625,"rho":0.006551920035354623,"breakevenPct":2.923946787913515}],"put":[{"delta":0.1,"premium":0.375,"strike":7.726058577813167,"iv":1.7767405298659886,"gamma":0.028265646095148995,"theta":-0.01902727071716992,"vega":0.006360644645411507,"rho":-0.0013395321600736191,"breakevenPct":43.147265446147195},{"delta":0.15,"premium":0.375,"strike":9.72075666911168,"iv":1.167950230616806,"gamma":0.056935623441162875,"theta":-0.01643057211731106,"vega":0.008457427119622614,"rho":-0.0018674297734177113,"breakevenPct":27.720366054820726},{"delta":0.2,"premium":0.4050141615421534,"strike":10.500236025702556,"iv":0.9693056733809642,"gamma":0.08899260229106329,"theta":-0.015193230154669404,"vega":0.009761245902789593,"rho":-0.002417960715618552,"breakevenPct":21.924038173546766},{"delta":0.25,"premium":0.4399140563815503,"strike":11.081900939692504,"iv":0.8374250237646279,"gamma":0.12160092041466325,"theta":-0.014177165537255383,"vega":0.01093598531442729,"rho":-0.0029721759322665587,"breakevenPct":17.69538373309393},{"delta":0.3,"premium":0.4748139512209472,"strike":11.663565853682453,"iv":0.7055443741482916,"gamma":0.15420923853826324,"theta":-0.013161100919841363,"vega":0.01211072472606499,"rho":-0.003526391148914566,"breakevenPct":13.466729292641096},{"delta":0.35,"premium":0.5097138460603441,"strike":12.245230767672401,"iv":0.5736637245319555,"gamma":0.1868175566618632,"theta":-0.012145036302427342,"vega":0.013285464137702686,"rho":-0.004080606365562573,"breakevenPct":9.238074852188262},{"delta":0.4,"premium":0.7249079343823236,"strike":12.735185805155675,"iv":0.5525983930364915,"gamma":0.1924921995313023,"theta":-0.012424372279879478,"vega":0.013743555406762639,"rho":-0.004767890398902106,"breakevenPct":7.1130868463004555},{"delta":0.45,"premium":1.0806160026782727,"strike":13.15366588550385,"iv":0.6178980247740208,"gamma":0.17717582859055908,"theta":-0.013713290927351858,"vega":0.013643120187479076,"rho":-0.005558882869449625,"breakevenPct":6.627611115038071},{"delta":0.5,"premium":1.436324070974222,"strike":13.572145965852025,"iv":0.6831976565115501,"gamma":0.16185945764981585,"theta":-0.01500220957482424,"vega":0.013542684968195514,"rho":-0.006349875339997145,"breakevenPct":6.142135383775687},{"delta":0.55,"premium":1.7920321392701712,"strike":13.990626046200202,"iv":0.7484972882490795,"gamma":0.14654308670907262,"theta":-0.01629112822229662,"vega":0.013442249748911951,"rho":-0.007140867810544665,"breakevenPct":5.656659652513302},{"delta":0.6,"premium":2.14774020756612,"strike":14.409106126548377,"iv":0.8137969199866086,"gamma":0.13122671576832942,"theta":-0.017580046869769002,"vega":0.01334181452962839,"rho":-0.007931860281092183,"breakevenPct":5.171183921250918},{"delta":0.65,"premium":2.5034482758620697,"strike":14.827586206896552,"iv":0.879096551724138,"gamma":0.11591034482758619,"theta":-0.018868965517241383,"vega":0.013241379310344827,"rho":-0.008722852751639703,"breakevenPct":4.685708189988533},{"delta":0.7,"premium":3.981616341030194,"strike":16.30550621669627,"iv":1.1332103019538187,"gamma":0.08787637655417409,"theta":-0.023107637655417405,"vega":0.012625577264653642,"rho":-0.010400844975686944,"breakevenPct":4.687626638313418},{"delta":0.75,"premium":6.632469461260868,"strike":18.961703531898845,"iv":1.4985584915234234,"gamma":0.05877807064308184,"theta":-0.027877074869171365,"vega":0.011546492338177899,"rho":-0.013015357748042605,"breakevenPct":4.646294890657562},{"delta":0.8,"premium":11.879445371472013,"strike":24.26474017497144,"iv":1.9767813642576955,"gamma":0.03896992653352788,"theta":-0.03200575129251239,"vega":0.010188648629343145,"rho":-0.017697469284800427,"breakevenPct":4.212723870847426}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":22.94576664553586,"iv":1.5998263750811121,"gamma":0.040126088185873515,"theta":-0.023626554671166197,"vega":0.008489035909980978,"rho":0.0012247465294978708,"breakevenPct":80.36169099409017},{"delta":0.2,"premium":0.3756865858493827,"strike":17.486268283012347,"iv":1.0631141176554726,"gamma":0.07271620900126148,"theta":-0.0189120880797177,"vega":0.01015679359372171,"rho":0.0017231995312502176,"breakevenPct":38.14350246606132},{"delta":0.25,"premium":0.39965442031877485,"strike":17.0069115936245,"iv":0.9838395437605031,"gamma":0.10294922101806003,"theta":-0.01767077986209439,"vega":0.010362831510110701,"rho":0.002206071581660658,"breakevenPct":34.62154689824654},{"delta":0.3,"premium":0.42362225478816706,"strike":16.52755490423666,"iv":0.9045649698655336,"gamma":0.13318223303485857,"theta":-0.016429471644471075,"vega":0.010568869426499693,"rho":0.0026889436320710986,"breakevenPct":31.09959133043176},{"delta":0.35,"premium":0.44759008925755916,"strike":16.048198214848817,"iv":0.8252903959705641,"gamma":0.1634152450516571,"theta":-0.015188163426847763,"vega":0.010774907342888685,"rho":0.003171815682481539,"breakevenPct":27.57763576261698},{"delta":0.4,"premium":0.4715579237269514,"strike":15.568841525460972,"iv":0.7460158220755946,"gamma":0.19364825706845568,"theta":-0.01394685520922445,"vega":0.010980945259277676,"rho":0.00365468773289198,"breakevenPct":24.055680194802196},{"delta":0.45,"premium":0.49552575819634354,"strike":15.08948483607313,"iv":0.6667412481806251,"gamma":0.22388126908525424,"theta":-0.012705546991601136,"vega":0.011186983175666668,"rho":0.00413755978330242,"breakevenPct":20.533724626987418},{"delta":0.5,"premium":0.5194935926657357,"strike":14.610128146685286,"iv":0.5874666742856556,"gamma":0.2541142811020528,"theta":-0.011464238773977824,"vega":0.01139302109205566,"rho":0.00462043183371286,"breakevenPct":17.011769059172636},{"delta":0.55,"premium":0.5434614271351279,"strike":14.130771457297442,"iv":0.5081921003906861,"gamma":0.2843472931188513,"theta":-0.01022293055635451,"vega":0.011599059008444651,"rho":0.0051033038841233015,"breakevenPct":13.489813491357854},{"delta":0.6,"premium":0.56742926160452,"strike":13.6514147679096,"iv":0.4289175264957166,"gamma":0.3145803051356499,"theta":-0.008981622338731197,"vega":0.011805096924833643,"rho":0.005586175934533742,"breakevenPct":9.967857923543072},{"delta":0.65,"premium":0.5913970960739122,"strike":13.172058078521756,"iv":0.34964295260074707,"gamma":0.34481331715244845,"theta":-0.007740314121107882,"vega":0.012011134841222635,"rho":0.006069047984944184,"breakevenPct":6.44590235572829},{"delta":0.7,"premium":0.6153649305433043,"strike":12.692701389133912,"iv":0.2703683787057777,"gamma":0.37504632916924696,"theta":-0.006499005903484572,"vega":0.012217172757611625,"rho":0.006551920035354623,"breakevenPct":2.923946787913515}],"put":[{"delta":0.1,"premium":0.375,"strike":7.726058577813167,"iv":1.7767405298659886,"gamma":0.028265646095148995,"theta":-0.01902727071716992,"vega":0.006360644645411507,"rho":-0.0013395321600736191,"breakevenPct":43.147265446147195},{"delta":0.15,"premium":0.375,"strike":9.72075666911168,"iv":1.167950230616806,"gamma":0.056935623441162875,"theta":-0.01643057211731106,"vega":0.008457427119622614,"rho":-0.0018674297734177113,"breakevenPct":27.720366054820726},{"delta":0.2,"premium":0.4050141615421534,"strike":10.500236025702556,"iv":0.9693056733809642,"gamma":0.08899260229106329,"theta":-0.015193230154669404,"vega":0.009761245902789593,"rho":-0.002417960715618552,"breakevenPct":21.924038173546766},{"delta":0.25,"premium":0.4399140563815503,"strike":11.081900939692504,"iv":0.8374250237646279,"gamma":0.12160092041466325,"theta":-0.014177165537255383,"vega":0.01093598531442729,"rho":-0.0029721759322665587,"breakevenPct":17.69538373309393},{"delta":0.3,"premium":0.4748139512209472,"strike":11.663565853682453,"iv":0.7055443741482916,"gamma":0.15420923853826324,"theta":-0.013161100919841363,"vega":0.01211072472606499,"rho":-0.003526391148914566,"breakevenPct":13.466729292641096},{"delta":0.35,"premium":0.5097138460603441,"strike":12.245230767672401,"iv":0.5736637245319555,"gamma":0.1868175566618632,"theta":-0.012145036302427342,"vega":0.013285464137702686,"rho":-0.004080606365562573,"breakevenPct":9.238074852188262},{"delta":0.4,"premium":0.7249079343823236,"strike":12.735185805155675,"iv":0.5525983930364915,"gamma":0.1924921995313023,"theta":-0.012424372279879478,"vega":0.013743555406762639,"rho":-0.004767890398902106,"breakevenPct":7.1130868463004555},{"delta":0.45,"premium":1.0806160026782727,"strike":13.15366588550385,"iv":0.6178980247740208,"gamma":0.17717582859055908,"theta":-0.013713290927351858,"vega":0.013643120187479076,"rho":-0.005558882869449625,"breakevenPct":6.627611115038071},{"delta":0.5,"premium":1.436324070974222,"strike":13.572145965852025,"iv":0.6831976565115501,"gamma":0.16185945764981585,"theta":-0.01500220957482424,"vega":0.013542684968195514,"rho":-0.006349875339997145,"breakevenPct":6.142135383775687},{"delta":0.55,"premium":1.7920321392701712,"strike":13.990626046200202,"iv":0.7484972882490795,"gamma":0.14654308670907262,"theta":-0.01629112822229662,"vega":0.013442249748911951,"rho":-0.007140867810544665,"breakevenPct":5.656659652513302},{"delta":0.6,"premium":2.14774020756612,"strike":14.409106126548377,"iv":0.8137969199866086,"gamma":0.13122671576832942,"theta":-0.017580046869769002,"vega":0.01334181452962839,"rho":-0.007931860281092183,"breakevenPct":5.171183921250918},{"delta":0.65,"premium":2.5034482758620697,"strike":14.827586206896552,"iv":0.879096551724138,"gamma":0.11591034482758619,"theta":-0.018868965517241383,"vega":0.013241379310344827,"rho":-0.008722852751639703,"breakevenPct":4.685708189988533},{"delta":0.7,"premium":3.981616341030194,"strike":16.30550621669627,"iv":1.1332103019538187,"gamma":0.08787637655417409,"theta":-0.023107637655417405,"vega":0.012625577264653642,"rho":-0.010400844975686944,"breakevenPct":4.687626638313418},{"delta":0.75,"premium":6.632469461260868,"strike":18.961703531898845,"iv":1.4985584915234234,"gamma":0.05877807064308184,"theta":-0.027877074869171365,"vega":0.011546492338177899,"rho":-0.013015357748042605,"breakevenPct":4.646294890657562},{"delta":0.8,"premium":11.879445371472013,"strike":24.26474017497144,"iv":1.9767813642576955,"gamma":0.03896992653352788,"theta":-0.03200575129251239,"vega":0.010188648629343145,"rho":-0.017697469284800427,"breakevenPct":4.212723870847426}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}