{"symbol":"CORZ","url":"https://intraalpha.com/companies/CORZ","capturedAt":"2026-10-21T17:48:48.885Z","state":"partial","quote":{"symbol":"CORZ","last_price":14.285,"prev_close":13.79,"regular_close":14.269,"change":0.495,"change_pct":3.5896,"regular_change":0.479,"regular_change_pct":3.4735,"extended_change":0.016,"extended_change_pct":0.1121,"bid":14.28,"ask":14.29,"bid_size":1500,"ask_size":2000,"volume":6845933,"vwap":14.085543,"open":14.34,"high":14.49,"low":13.81,"close":14.269,"trade_count":45101,"last_trade_at":"2026-10-21T17:48:40.777065919Z","last_quote_at":"2026-10-21T17:48:47.716060295Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:47.979632747-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:40:54.960Z","bars":[{"c":15.39,"h":15.48,"l":15.39,"n":50,"o":15.48,"t":"2026-10-14T08:00:00Z","v":6907,"vw":15.437571},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-10-14T10:25:00Z","v":500,"vw":15.33},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-10-14T11:00:00Z","v":500,"vw":15.19},{"c":15.1,"h":15.1,"l":15.1,"n":5,"o":15.1,"t":"2026-10-14T11:05:00Z","v":1080,"vw":15.1},{"c":15.14,"h":15.14,"l":15.14,"n":1,"o":15.14,"t":"2026-10-14T11:40:00Z","v":112,"vw":15.14},{"c":15.2,"h":15.2,"l":15.13,"n":3,"o":15.13,"t":"2026-10-14T11:55:00Z","v":705,"vw":15.146307},{"c":15.33,"h":15.33,"l":15.22,"n":4,"o":15.22,"t":"2026-10-14T12:00:00Z","v":510,"vw":15.242449},{"c":15,"h":15.07,"l":14.87,"n":36,"o":15.07,"t":"2026-10-14T12:30:00Z","v":3697,"vw":14.923324},{"c":14.85,"h":15,"l":14.85,"n":21,"o":14.91,"t":"2026-10-14T12:35:00Z","v":2837,"vw":14.894629},{"c":14.7,"h":14.8525,"l":14.7,"n":5,"o":14.8525,"t":"2026-10-14T12:40:00Z","v":603,"vw":14.7425},{"c":14.96,"h":14.96,"l":14.96,"n":8,"o":14.96,"t":"2026-10-14T12:45:00Z","v":405,"vw":14.96},{"c":14.797,"h":14.797,"l":14.797,"n":1,"o":14.797,"t":"2026-10-14T12:50:00Z","v":2000,"vw":14.797},{"c":15,"h":15,"l":15,"n":4,"o":15,"t":"2026-10-14T12:55:00Z","v":500,"vw":15},{"c":14.94,"h":14.96,"l":14.8,"n":212,"o":14.92,"t":"2026-10-14T13:00:00Z","v":3606,"vw":14.871062},{"c":15,"h":15,"l":14.83,"n":10,"o":14.83,"t":"2026-10-14T13:10:00Z","v":1086,"vw":14.975263},{"c":14.7928,"h":14.7928,"l":14.7928,"n":2,"o":14.7928,"t":"2026-10-14T13:15:00Z","v":170,"vw":14.7928},{"c":14.97,"h":14.97,"l":14.8,"n":13,"o":14.81,"t":"2026-10-14T13:20:00Z","v":878,"vw":14.8325},{"c":14.67,"h":15.07,"l":14.67,"n":2066,"o":14.88,"t":"2026-10-14T13:30:00Z","v":756239,"vw":14.794458},{"c":14.719,"h":14.77,"l":14.58,"n":1832,"o":14.7,"t":"2026-10-14T13:35:00Z","v":427507,"vw":14.660768},{"c":14.71,"h":14.7295,"l":14.63,"n":1319,"o":14.72,"t":"2026-10-14T13:40:00Z","v":176457,"vw":14.681158},{"c":14.545,"h":14.72,"l":14.455,"n":3153,"o":14.715,"t":"2026-10-14T13:45:00Z","v":598476,"vw":14.565438},{"c":14.56,"h":14.59,"l":14.46,"n":2942,"o":14.545,"t":"2026-10-14T13:50:00Z","v":504203,"vw":14.505454},{"c":14.28,"h":14.565,"l":14.28,"n":2256,"o":14.565,"t":"2026-10-14T13:55:00Z","v":435742,"vw":14.458791},{"c":14.245,"h":14.3,"l":14.16,"n":2149,"o":14.29,"t":"2026-10-14T14:00:00Z","v":397917,"vw":14.226202},{"c":14.27,"h":14.325,"l":14.21,"n":1329,"o":14.24,"t":"2026-10-14T14:05:00Z","v":138396,"vw":14.278152},{"c":14.16,"h":14.285,"l":14.155,"n":1372,"o":14.28,"t":"2026-10-14T14:10:00Z","v":169314,"vw":14.221685},{"c":14.1,"h":14.199,"l":14.08,"n":2687,"o":14.155,"t":"2026-10-14T14:15:00Z","v":396432,"vw":14.141764},{"c":14.135,"h":14.16,"l":14.065,"n":1804,"o":14.095,"t":"2026-10-14T14:20:00Z","v":258278,"vw":14.103524},{"c":14.192,"h":14.1992,"l":14.075,"n":1394,"o":14.135,"t":"2026-10-14T14:25:00Z","v":186736,"vw":14.151319},{"c":14.35,"h":14.355,"l":14.195,"n":1979,"o":14.195,"t":"2026-10-14T14:30:00Z","v":375664,"vw":14.294756},{"c":14.38,"h":14.42,"l":14.335,"n":2284,"o":14.36,"t":"2026-10-14T14:35:00Z","v":320905,"vw":14.380709},{"c":14.365,"h":14.45,"l":14.355,"n":1973,"o":14.385,"t":"2026-10-14T14:40:00Z","v":356834,"vw":14.401485},{"c":14.32,"h":14.49,"l":14.315,"n":1391,"o":14.37,"t":"2026-10-14T14:45:00Z","v":182436,"vw":14.407157},{"c":14.305,"h":14.34,"l":14.27,"n":2042,"o":14.32,"t":"2026-10-14T14:50:00Z","v":293308,"vw":14.30017},{"c":14.36,"h":14.385,"l":14.295,"n":1207,"o":14.3,"t":"2026-10-14T14:55:00Z","v":151289,"vw":14.334259},{"c":14.37,"h":14.385,"l":14.335,"n":2704,"o":14.365,"t":"2026-10-14T15:00:00Z","v":659927,"vw":14.363299},{"c":14.225,"h":14.37,"l":14.19,"n":1983,"o":14.37,"t":"2026-10-14T15:05:00Z","v":1054523,"vw":14.267037},{"c":14.125,"h":14.235,"l":14.125,"n":996,"o":14.22,"t":"2026-10-14T15:10:00Z","v":159961,"vw":14.18708},{"c":14.105,"h":14.18,"l":14.1,"n":832,"o":14.125,"t":"2026-10-14T15:15:00Z","v":86497,"vw":14.147577},{"c":14.045,"h":14.135,"l":13.97,"n":5085,"o":14.105,"t":"2026-10-14T15:20:00Z","v":886388,"vw":14.017752},{"c":14.03,"h":14.08,"l":14.01,"n":1252,"o":14.045,"t":"2026-10-14T15:25:00Z","v":256920,"vw":14.05615},{"c":14.02,"h":14.04,"l":13.945,"n":2703,"o":14.025,"t":"2026-10-14T15:30:00Z","v":472699,"vw":13.982944},{"c":14.105,"h":14.11,"l":14.01,"n":1948,"o":14.015,"t":"2026-10-14T15:35:00Z","v":377036,"vw":14.069847},{"c":14.015,"h":14.115,"l":14,"n":1231,"o":14.11,"t":"2026-10-14T15:40:00Z","v":157640,"vw":14.073149},{"c":14.045,"h":14.085,"l":14.02,"n":1060,"o":14.02,"t":"2026-10-14T15:45:00Z","v":190099,"vw":14.051538},{"c":14.095,"h":14.108,"l":14.04,"n":983,"o":14.045,"t":"2026-10-14T15:50:00Z","v":109367,"vw":14.074138},{"c":14.025,"h":14.1,"l":14.025,"n":804,"o":14.09,"t":"2026-10-14T15:55:00Z","v":124573,"vw":14.051594},{"c":13.99,"h":14.05,"l":13.965,"n":1206,"o":14.028,"t":"2026-10-14T16:00:00Z","v":272398,"vw":14.013289},{"c":13.985,"h":14.02,"l":13.95,"n":770,"o":13.985,"t":"2026-10-14T16:05:00Z","v":125192,"vw":13.990856},{"c":13.925,"h":14.015,"l":13.91,"n":1048,"o":13.98,"t":"2026-10-14T16:10:00Z","v":159018,"vw":13.976257},{"c":13.94,"h":13.94,"l":13.885,"n":1037,"o":13.925,"t":"2026-10-14T16:15:00Z","v":127237,"vw":13.906491},{"c":13.865,"h":13.94,"l":13.86,"n":890,"o":13.94,"t":"2026-10-14T16:20:00Z","v":110805,"vw":13.917322},{"c":13.935,"h":13.98,"l":13.835,"n":1859,"o":13.865,"t":"2026-10-14T16:25:00Z","v":277902,"vw":13.927387},{"c":14.02,"h":14.02,"l":13.92,"n":903,"o":13.925,"t":"2026-10-14T16:30:00Z","v":84067,"vw":13.952624},{"c":14.015,"h":14.035,"l":13.98,"n":732,"o":14.025,"t":"2026-10-14T16:35:00Z","v":66721,"vw":14.003825},{"c":13.9825,"h":14.04,"l":13.98,"n":744,"o":14.01,"t":"2026-10-14T16:40:00Z","v":78438,"vw":14.021678},{"c":13.955,"h":14.02,"l":13.94,"n":769,"o":13.99,"t":"2026-10-14T16:45:00Z","v":69496,"vw":13.983766},{"c":13.845,"h":13.96,"l":13.84,"n":976,"o":13.95,"t":"2026-10-14T16:50:00Z","v":113560,"vw":13.903444},{"c":13.875,"h":13.88,"l":13.82,"n":1262,"o":13.845,"t":"2026-10-14T16:55:00Z","v":197853,"vw":13.853614},{"c":13.935,"h":13.955,"l":13.8619,"n":1418,"o":13.875,"t":"2026-10-14T17:00:00Z","v":222736,"vw":13.911854},{"c":14.015,"h":14.04,"l":13.915,"n":1504,"o":13.935,"t":"2026-10-14T17:05:00Z","v":259940,"vw":13.992256},{"c":13.955,"h":14.02,"l":13.955,"n":1094,"o":14.02,"t":"2026-10-14T17:10:00Z","v":168369,"vw":13.983685},{"c":13.865,"h":13.97,"l":13.865,"n":1707,"o":13.96,"t":"2026-10-14T17:15:00Z","v":572323,"vw":13.915272},{"c":13.895,"h":13.905,"l":13.82,"n":1149,"o":13.865,"t":"2026-10-14T17:20:00Z","v":153124,"vw":13.853806},{"c":13.825,"h":13.91,"l":13.81,"n":1497,"o":13.8996,"t":"2026-10-14T17:25:00Z","v":184155,"vw":13.850269},{"c":13.755,"h":13.82,"l":13.75,"n":1607,"o":13.82,"t":"2026-10-14T17:30:00Z","v":176098,"vw":13.780785},{"c":13.69,"h":13.755,"l":13.67,"n":2241,"o":13.75,"t":"2026-10-14T17:35:00Z","v":325745,"vw":13.705305},{"c":13.695,"h":13.71,"l":13.66,"n":2037,"o":13.695,"t":"2026-10-14T17:40:00Z","v":360138,"vw":13.67933},{"c":13.63,"h":13.695,"l":13.59,"n":2464,"o":13.695,"t":"2026-10-14T17:45:00Z","v":330316,"vw":13.635927},{"c":13.585,"h":13.64,"l":13.525,"n":3294,"o":13.63,"t":"2026-10-14T17:50:00Z","v":568681,"vw":13.579623},{"c":13.48,"h":13.59,"l":13.47,"n":2024,"o":13.585,"t":"2026-10-14T17:55:00Z","v":252040,"vw":13.516169},{"c":13.565,"h":13.58,"l":13.465,"n":2656,"o":13.485,"t":"2026-10-14T18:00:00Z","v":384943,"vw":13.52071},{"c":13.56,"h":13.62,"l":13.545,"n":2234,"o":13.565,"t":"2026-10-14T18:05:00Z","v":278966,"vw":13.57214},{"c":13.635,"h":13.655,"l":13.535,"n":2276,"o":13.56,"t":"2026-10-14T18:10:00Z","v":307538,"vw":13.592922},{"c":13.57,"h":13.63,"l":13.525,"n":1360,"o":13.63,"t":"2026-10-14T18:15:00Z","v":144618,"vw":13.568688},{"c":13.575,"h":13.62,"l":13.545,"n":1414,"o":13.565,"t":"2026-10-14T18:20:00Z","v":859482,"vw":13.574451},{"c":13.535,"h":13.62,"l":13.515,"n":1421,"o":13.575,"t":"2026-10-14T18:25:00Z","v":150969,"vw":13.568445},{"c":13.495,"h":13.54,"l":13.46,"n":2354,"o":13.535,"t":"2026-10-14T18:30:00Z","v":390914,"vw":13.489854},{"c":13.445,"h":13.52,"l":13.425,"n":1507,"o":13.495,"t":"2026-10-14T18:35:00Z","v":330361,"vw":13.464977},{"c":13.445,"h":13.495,"l":13.44,"n":1978,"o":13.445,"t":"2026-10-14T18:40:00Z","v":297786,"vw":13.463853},{"c":13.455,"h":13.49,"l":13.435,"n":1537,"o":13.445,"t":"2026-10-14T18:45:00Z","v":197473,"vw":13.455596},{"c":13.54,"h":13.54,"l":13.45,"n":1365,"o":13.4501,"t":"2026-10-14T18:50:00Z","v":153679,"vw":13.492579},{"c":13.555,"h":13.58,"l":13.51,"n":1388,"o":13.54,"t":"2026-10-14T18:55:00Z","v":190081,"vw":13.530929},{"c":13.465,"h":13.56,"l":13.46,"n":1376,"o":13.555,"t":"2026-10-14T19:00:00Z","v":172056,"vw":13.517193},{"c":13.485,"h":13.49,"l":13.45,"n":1275,"o":13.465,"t":"2026-10-14T19:05:00Z","v":140033,"vw":13.46937},{"c":13.46,"h":13.5,"l":13.445,"n":1396,"o":13.485,"t":"2026-10-14T19:10:00Z","v":147658,"vw":13.475682},{"c":13.565,"h":13.575,"l":13.445,"n":2914,"o":13.46,"t":"2026-10-14T19:15:00Z","v":469187,"vw":13.491995},{"c":13.575,"h":13.595,"l":13.53,"n":3536,"o":13.57,"t":"2026-10-14T19:20:00Z","v":541518,"vw":13.560296},{"c":13.515,"h":13.575,"l":13.49,"n":2189,"o":13.575,"t":"2026-10-14T19:25:00Z","v":349501,"vw":13.523883},{"c":13.58,"h":13.59,"l":13.5,"n":1996,"o":13.51,"t":"2026-10-14T19:30:00Z","v":238234,"vw":13.556412},{"c":13.525,"h":13.64,"l":13.5,"n":3317,"o":13.58,"t":"2026-10-14T19:35:00Z","v":621828,"vw":13.559415},{"c":13.5209,"h":13.61,"l":13.5001,"n":2318,"o":13.525,"t":"2026-10-14T19:40:00Z","v":378795,"vw":13.55135},{"c":13.485,"h":13.53,"l":13.43,"n":3492,"o":13.525,"t":"2026-10-14T19:45:00Z","v":614467,"vw":13.469736},{"c":13.58,"h":13.58,"l":13.455,"n":5929,"o":13.485,"t":"2026-10-14T19:50:00Z","v":1256100,"vw":13.504197},{"c":13.5,"h":13.6,"l":13.445,"n":10287,"o":13.58,"t":"2026-10-14T19:55:00Z","v":2293139,"vw":13.516766},{"c":13.5069,"h":13.51,"l":13.5,"n":52,"o":13.51,"t":"2026-10-14T20:00:00Z","v":1333516,"vw":13.509968},{"c":13.6,"h":13.75,"l":13.6,"n":31,"o":13.6,"t":"2026-10-14T20:05:00Z","v":5054,"vw":13.641277},{"c":13.6,"h":13.61,"l":13.6,"n":39,"o":13.61,"t":"2026-10-14T20:10:00Z","v":8378,"vw":13.601337},{"c":13.6101,"h":13.62,"l":13.6,"n":11,"o":13.6001,"t":"2026-10-14T20:15:00Z","v":5387,"vw":13.610105},{"c":13.73,"h":13.74,"l":13.6,"n":28,"o":13.6301,"t":"2026-10-14T20:20:00Z","v":8359,"vw":13.631977},{"c":13.6,"h":13.6644,"l":13.6,"n":7,"o":13.6644,"t":"2026-10-14T20:30:00Z","v":369,"vw":13.621467},{"c":14.41,"h":14.41,"l":14.41,"n":2,"o":14.41,"t":"2026-10-14T20:35:00Z","v":610,"vw":14.41},{"c":13.7,"h":13.7,"l":13.6,"n":114,"o":13.6,"t":"2026-10-14T20:40:00Z","v":10916,"vw":13.676531},{"c":13.6,"h":13.6,"l":13.6,"n":4,"o":13.6,"t":"2026-10-14T20:45:00Z","v":1201,"vw":13.6},{"c":13.6,"h":13.6,"l":13.56,"n":20,"o":13.6,"t":"2026-10-14T20:50:00Z","v":3285,"vw":13.583378},{"c":13.55,"h":13.58,"l":13.55,"n":7,"o":13.58,"t":"2026-10-14T20:55:00Z","v":1200,"vw":13.564167},{"c":13.614,"h":13.614,"l":13.58,"n":4,"o":13.58,"t":"2026-10-14T21:00:00Z","v":6000,"vw":13.597},{"c":13.58,"h":13.59,"l":13.58,"n":6,"o":13.59,"t":"2026-10-14T21:05:00Z","v":2200,"vw":13.581955},{"c":13.6,"h":13.65,"l":13.6,"n":11,"o":13.65,"t":"2026-10-14T21:10:00Z","v":377,"vw":13.624155},{"c":13.55,"h":13.58,"l":13.55,"n":3,"o":13.58,"t":"2026-10-14T21:15:00Z","v":939,"vw":13.564026},{"c":13.5861,"h":13.5861,"l":13.58,"n":3,"o":13.58,"t":"2026-10-14T21:20:00Z","v":1104,"vw":13.585545},{"c":13.52,"h":13.55,"l":13.52,"n":7,"o":13.52,"t":"2026-10-14T21:30:00Z","v":1332,"vw":13.537089},{"c":13.51,"h":13.53,"l":13.51,"n":25,"o":13.53,"t":"2026-10-14T21:35:00Z","v":6656,"vw":13.529171},{"c":13.7361,"h":13.7361,"l":13.51,"n":7,"o":13.51,"t":"2026-10-14T21:55:00Z","v":2123,"vw":13.617106},{"c":13.5,"h":13.5,"l":13.5,"n":2,"o":13.5,"t":"2026-10-14T22:05:00Z","v":287,"vw":13.5},{"c":13.49,"h":13.49,"l":13.45,"n":26,"o":13.49,"t":"2026-10-14T22:10:00Z","v":4284,"vw":13.468639},{"c":13.5,"h":13.5,"l":13.48,"n":6,"o":13.5,"t":"2026-10-14T22:15:00Z","v":12481,"vw":13.49821},{"c":13.45,"h":13.53,"l":13.45,"n":9,"o":13.53,"t":"2026-10-14T22:20:00Z","v":6093,"vw":13.460494},{"c":13.4,"h":13.44,"l":13.39,"n":94,"o":13.44,"t":"2026-10-14T22:25:00Z","v":15722,"vw":13.401491},{"c":13.36,"h":13.38,"l":13.36,"n":11,"o":13.38,"t":"2026-10-14T22:30:00Z","v":3484,"vw":13.367019},{"c":13.4151,"h":13.4151,"l":13.36,"n":15,"o":13.36,"t":"2026-10-14T22:35:00Z","v":616,"vw":13.394466},{"c":13.3628,"h":13.6,"l":13.34,"n":7,"o":13.3628,"t":"2026-10-14T22:40:00Z","v":501,"vw":13.4164},{"c":13.4,"h":13.4,"l":13.35,"n":5,"o":13.35,"t":"2026-10-14T23:00:00Z","v":1599,"vw":13.353283},{"c":13.3405,"h":13.3405,"l":13.3405,"n":1,"o":13.3405,"t":"2026-10-14T23:10:00Z","v":385,"vw":13.3405},{"c":13.4,"h":13.4,"l":13.33,"n":16,"o":13.33,"t":"2026-10-14T23:15:00Z","v":8530,"vw":13.383587},{"c":13.46,"h":13.46,"l":13.45,"n":4,"o":13.45,"t":"2026-10-14T23:25:00Z","v":525,"vw":13.4532},{"c":13.3388,"h":13.38,"l":13.3388,"n":10,"o":13.38,"t":"2026-10-14T23:30:00Z","v":1304,"vw":13.362536},{"c":13.33,"h":13.33,"l":13.33,"n":4,"o":13.33,"t":"2026-10-14T23:50:00Z","v":1402,"vw":13.33},{"c":13.11,"h":13.45,"l":13.11,"n":127,"o":13.295,"t":"2026-10-15T08:00:00Z","v":27479,"vw":13.281084},{"c":13.15,"h":13.15,"l":13,"n":41,"o":13.11,"t":"2026-10-15T08:05:00Z","v":11386,"vw":13.047947},{"c":13.03,"h":13.03,"l":13.03,"n":1,"o":13.03,"t":"2026-10-15T08:15:00Z","v":200,"vw":13.03},{"c":13.05,"h":13.07,"l":13.02,"n":37,"o":13.02,"t":"2026-10-15T08:20:00Z","v":4243,"vw":13.053958},{"c":13.07,"h":13.07,"l":13.05,"n":3,"o":13.05,"t":"2026-10-15T08:30:00Z","v":500,"vw":13.062},{"c":13.07,"h":13.07,"l":13.0643,"n":4,"o":13.0643,"t":"2026-10-15T08:35:00Z","v":300,"vw":13.067702},{"c":13.09,"h":13.1,"l":13.0357,"n":4,"o":13.0357,"t":"2026-10-15T08:55:00Z","v":1121,"vw":13.088646},{"c":13.1,"h":13.1,"l":13.1,"n":2,"o":13.1,"t":"2026-10-15T09:00:00Z","v":110,"vw":13.1},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-15T09:05:00Z","v":500,"vw":13.1},{"c":13.14,"h":13.15,"l":13.14,"n":3,"o":13.14,"t":"2026-10-15T09:10:00Z","v":2632,"vw":13.144179},{"c":13.24,"h":13.24,"l":13.24,"n":1,"o":13.24,"t":"2026-10-15T09:15:00Z","v":141,"vw":13.24},{"c":13.11,"h":13.11,"l":13.11,"n":1,"o":13.11,"t":"2026-10-15T09:35:00Z","v":300,"vw":13.11},{"c":13.11,"h":13.11,"l":13.11,"n":1,"o":13.11,"t":"2026-10-15T09:40:00Z","v":300,"vw":13.11},{"c":13.12,"h":13.16,"l":13.11,"n":30,"o":13.15,"t":"2026-10-15T09:55:00Z","v":3119,"vw":13.140333},{"c":13.11,"h":13.11,"l":13.11,"n":12,"o":13.11,"t":"2026-10-15T10:20:00Z","v":3025,"vw":13.11},{"c":13.11,"h":13.11,"l":13.11,"n":9,"o":13.11,"t":"2026-10-15T10:30:00Z","v":132,"vw":13.11},{"c":13.08,"h":13.09,"l":13.08,"n":9,"o":13.09,"t":"2026-10-15T10:40:00Z","v":1388,"vw":13.088125},{"c":13.03,"h":13.09,"l":13.03,"n":24,"o":13.09,"t":"2026-10-15T10:45:00Z","v":2075,"vw":13.061951},{"c":13.13,"h":13.13,"l":13.13,"n":8,"o":13.13,"t":"2026-10-15T10:50:00Z","v":220,"vw":13.13},{"c":13.03,"h":13.03,"l":12.99,"n":47,"o":13.03,"t":"2026-10-15T10:55:00Z","v":11625,"vw":13.005886},{"c":13.02,"h":13.03,"l":13,"n":45,"o":13.02,"t":"2026-10-15T11:00:00Z","v":15368,"vw":13.005844},{"c":13,"h":13,"l":12.89,"n":19,"o":12.92,"t":"2026-10-15T11:05:00Z","v":4531,"vw":12.952584},{"c":13.03,"h":13.03,"l":12.99,"n":11,"o":12.99,"t":"2026-10-15T11:10:00Z","v":7205,"vw":13.02452},{"c":13.04,"h":13.1683,"l":12.98,"n":9,"o":13,"t":"2026-10-15T11:15:00Z","v":7107,"vw":12.99492},{"c":12.8801,"h":12.8801,"l":12.8801,"n":2,"o":12.8801,"t":"2026-10-15T11:20:00Z","v":301,"vw":12.8801},{"c":12.91,"h":12.91,"l":12.91,"n":1,"o":12.91,"t":"2026-10-15T11:25:00Z","v":140,"vw":12.91},{"c":13,"h":13,"l":13,"n":3,"o":13,"t":"2026-10-15T11:30:00Z","v":130,"vw":13},{"c":13.08,"h":13.08,"l":13.03,"n":10,"o":13.03,"t":"2026-10-15T11:35:00Z","v":1555,"vw":13.039039},{"c":13.0066,"h":13.0066,"l":13.0066,"n":1,"o":13.0066,"t":"2026-10-15T11:45:00Z","v":2800,"vw":13.0066},{"c":13.05,"h":13.05,"l":13,"n":7,"o":13.0001,"t":"2026-10-15T11:55:00Z","v":9555,"vw":13.012636},{"c":13.06,"h":13.06,"l":13.06,"n":2,"o":13.06,"t":"2026-10-15T12:00:00Z","v":235,"vw":13.06},{"c":13.05,"h":13.07,"l":13,"n":6,"o":13.07,"t":"2026-10-15T12:05:00Z","v":10635,"vw":13.003821},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-15T12:15:00Z","v":100,"vw":13},{"c":13.0216,"h":13.0216,"l":13.0216,"n":1,"o":13.0216,"t":"2026-10-15T12:20:00Z","v":195,"vw":13.0216},{"c":13.05,"h":13.05,"l":13.05,"n":2,"o":13.05,"t":"2026-10-15T12:25:00Z","v":829,"vw":13.05},{"c":13.04,"h":13.05,"l":13,"n":29,"o":13.05,"t":"2026-10-15T12:30:00Z","v":14663,"vw":13.009523},{"c":12.96,"h":13,"l":12.96,"n":10,"o":13,"t":"2026-10-15T12:35:00Z","v":3953,"vw":12.983593},{"c":13.06,"h":13.06,"l":12.9,"n":14,"o":12.99,"t":"2026-10-15T12:40:00Z","v":1282,"vw":12.963279},{"c":13.0521,"h":13.0521,"l":13.0521,"n":1,"o":13.0521,"t":"2026-10-15T12:45:00Z","v":114,"vw":13.0521},{"c":13.04,"h":13.0409,"l":13.04,"n":5,"o":13.0409,"t":"2026-10-15T12:50:00Z","v":686,"vw":13.040699},{"c":12.89,"h":12.92,"l":12.8707,"n":76,"o":12.9,"t":"2026-10-15T12:55:00Z","v":102656,"vw":12.90045},{"c":12.91,"h":12.91,"l":12.8994,"n":13,"o":12.8994,"t":"2026-10-15T13:00:00Z","v":3333,"vw":12.908691},{"c":12.9,"h":13,"l":12.9,"n":23,"o":13,"t":"2026-10-15T13:05:00Z","v":2859,"vw":12.916638},{"c":12.94,"h":12.94,"l":12.87,"n":25,"o":12.93,"t":"2026-10-15T13:10:00Z","v":12516,"vw":12.917046},{"c":12.9,"h":12.91,"l":12.9,"n":3,"o":12.91,"t":"2026-10-15T13:15:00Z","v":353,"vw":12.905714},{"c":12.8928,"h":12.92,"l":12.8928,"n":7,"o":12.9001,"t":"2026-10-15T13:20:00Z","v":729,"vw":12.900944},{"c":12.81,"h":12.91,"l":12.81,"n":45,"o":12.91,"t":"2026-10-15T13:25:00Z","v":4967,"vw":12.839294},{"c":12.435,"h":12.94,"l":12.42,"n":7235,"o":12.81,"t":"2026-10-15T13:30:00Z","v":1458239,"vw":12.62324},{"c":12.5,"h":12.51,"l":12.31,"n":3098,"o":12.43,"t":"2026-10-15T13:35:00Z","v":381231,"vw":12.408357},{"c":12.59,"h":12.655,"l":12.41,"n":3956,"o":12.49,"t":"2026-10-15T13:40:00Z","v":615644,"vw":12.552586},{"c":12.51,"h":12.62,"l":12.425,"n":2247,"o":12.58,"t":"2026-10-15T13:45:00Z","v":247533,"vw":12.527501},{"c":12.425,"h":12.55,"l":12.42,"n":6196,"o":12.505,"t":"2026-10-15T13:50:00Z","v":1166285,"vw":12.505695},{"c":12.57,"h":12.62,"l":12.4,"n":1944,"o":12.43,"t":"2026-10-15T13:55:00Z","v":262901,"vw":12.511947},{"c":12.775,"h":12.8,"l":12.53,"n":3435,"o":12.565,"t":"2026-10-15T14:00:00Z","v":593349,"vw":12.647614},{"c":12.755,"h":12.815,"l":12.705,"n":2434,"o":12.775,"t":"2026-10-15T14:05:00Z","v":398399,"vw":12.751141},{"c":12.73,"h":12.87,"l":12.69,"n":3826,"o":12.76,"t":"2026-10-15T14:10:00Z","v":529555,"vw":12.810897},{"c":12.74,"h":12.74,"l":12.6301,"n":3351,"o":12.735,"t":"2026-10-15T14:15:00Z","v":427678,"vw":12.68554},{"c":12.76,"h":12.79,"l":12.6801,"n":2311,"o":12.73,"t":"2026-10-15T14:20:00Z","v":291144,"vw":12.732877},{"c":12.7399,"h":12.8,"l":12.73,"n":1991,"o":12.76,"t":"2026-10-15T14:25:00Z","v":240950,"vw":12.758186},{"c":12.835,"h":12.835,"l":12.7,"n":2306,"o":12.735,"t":"2026-10-15T14:30:00Z","v":408479,"vw":12.758885},{"c":12.95,"h":12.95,"l":12.825,"n":2340,"o":12.84,"t":"2026-10-15T14:35:00Z","v":363097,"vw":12.877449},{"c":13.015,"h":13.08,"l":12.875,"n":3566,"o":12.945,"t":"2026-10-15T14:40:00Z","v":552048,"vw":12.994639},{"c":13.048,"h":13.09,"l":12.985,"n":2571,"o":13.015,"t":"2026-10-15T14:45:00Z","v":428272,"vw":13.044264},{"c":13.125,"h":13.145,"l":13.035,"n":2220,"o":13.045,"t":"2026-10-15T14:50:00Z","v":358751,"vw":13.087725},{"c":13.17,"h":13.22,"l":13.095,"n":2263,"o":13.125,"t":"2026-10-15T14:55:00Z","v":388702,"vw":13.150038},{"c":13.285,"h":13.285,"l":13.115,"n":2167,"o":13.175,"t":"2026-10-15T15:00:00Z","v":381689,"vw":13.174587},{"c":13.395,"h":13.44,"l":13.265,"n":6132,"o":13.28,"t":"2026-10-15T15:05:00Z","v":1283470,"vw":13.354113},{"c":13.61,"h":13.61,"l":13.325,"n":3551,"o":13.395,"t":"2026-10-15T15:10:00Z","v":662401,"vw":13.486669},{"c":13.745,"h":13.89,"l":13.575,"n":7858,"o":13.615,"t":"2026-10-15T15:15:00Z","v":1495272,"vw":13.75778},{"c":13.405,"h":13.805,"l":13.365,"n":4003,"o":13.745,"t":"2026-10-15T15:20:00Z","v":775552,"vw":13.548603},{"c":13.285,"h":13.405,"l":13.2525,"n":1757,"o":13.405,"t":"2026-10-15T15:25:00Z","v":242121,"vw":13.337332},{"c":13.23,"h":13.285,"l":13.185,"n":1505,"o":13.285,"t":"2026-10-15T15:30:00Z","v":223295,"vw":13.23784},{"c":13.22,"h":13.295,"l":13.2125,"n":1298,"o":13.225,"t":"2026-10-15T15:35:00Z","v":166973,"vw":13.247935},{"c":13.21,"h":13.25,"l":13.165,"n":1274,"o":13.225,"t":"2026-10-15T15:40:00Z","v":214150,"vw":13.209249},{"c":13.2101,"h":13.215,"l":13.13,"n":992,"o":13.2,"t":"2026-10-15T15:45:00Z","v":187816,"vw":13.16442},{"c":13.175,"h":13.245,"l":13.17,"n":851,"o":13.21,"t":"2026-10-15T15:50:00Z","v":113460,"vw":13.212658},{"c":13.155,"h":13.19,"l":13.105,"n":867,"o":13.175,"t":"2026-10-15T15:55:00Z","v":91467,"vw":13.157606},{"c":13.15,"h":13.225,"l":13.145,"n":958,"o":13.155,"t":"2026-10-15T16:00:00Z","v":116416,"vw":13.183073},{"c":13.075,"h":13.17,"l":13.07,"n":1207,"o":13.15,"t":"2026-10-15T16:05:00Z","v":198789,"vw":13.102407},{"c":13.055,"h":13.12,"l":13.03,"n":1131,"o":13.085,"t":"2026-10-15T16:10:00Z","v":173616,"vw":13.064233},{"c":13.035,"h":13.095,"l":13.03,"n":830,"o":13.055,"t":"2026-10-15T16:15:00Z","v":93363,"vw":13.061282},{"c":13.058,"h":13.08,"l":13.01,"n":732,"o":13.03,"t":"2026-10-15T16:20:00Z","v":94008,"vw":13.042948},{"c":12.995,"h":13.055,"l":12.99,"n":880,"o":13.055,"t":"2026-10-15T16:25:00Z","v":185141,"vw":13.009088},{"c":13.035,"h":13.04,"l":12.965,"n":676,"o":13,"t":"2026-10-15T16:30:00Z","v":72579,"vw":12.995635},{"c":13.12,"h":13.155,"l":13.04,"n":1182,"o":13.04,"t":"2026-10-15T16:35:00Z","v":186462,"vw":13.104265},{"c":13.31,"h":13.31,"l":13.115,"n":1733,"o":13.125,"t":"2026-10-15T16:40:00Z","v":494544,"vw":13.211068},{"c":13.295,"h":13.36,"l":13.2506,"n":1019,"o":13.305,"t":"2026-10-15T16:45:00Z","v":154255,"vw":13.313838},{"c":13.355,"h":13.355,"l":13.2683,"n":793,"o":13.295,"t":"2026-10-15T16:50:00Z","v":160268,"vw":13.318499},{"c":13.425,"h":13.45,"l":13.34,"n":1216,"o":13.355,"t":"2026-10-15T16:55:00Z","v":166817,"vw":13.406401},{"c":13.545,"h":13.55,"l":13.41,"n":2105,"o":13.43,"t":"2026-10-15T17:00:00Z","v":615552,"vw":13.498772},{"c":13.705,"h":13.78,"l":13.53,"n":2434,"o":13.545,"t":"2026-10-15T17:05:00Z","v":587539,"vw":13.624291},{"c":13.665,"h":13.705,"l":13.62,"n":902,"o":13.705,"t":"2026-10-15T17:10:00Z","v":112596,"vw":13.65827},{"c":13.64,"h":13.715,"l":13.605,"n":1291,"o":13.665,"t":"2026-10-15T17:15:00Z","v":191583,"vw":13.658012},{"c":13.685,"h":13.7,"l":13.615,"n":960,"o":13.64,"t":"2026-10-15T17:20:00Z","v":162993,"vw":13.655592},{"c":13.735,"h":13.79,"l":13.665,"n":1671,"o":13.685,"t":"2026-10-15T17:25:00Z","v":342081,"vw":13.704623},{"c":13.89,"h":13.92,"l":13.725,"n":2482,"o":13.74,"t":"2026-10-15T17:30:00Z","v":467709,"vw":13.825194},{"c":13.865,"h":13.88,"l":13.775,"n":1752,"o":13.88,"t":"2026-10-15T17:35:00Z","v":390988,"vw":13.835047},{"c":13.89,"h":14.005,"l":13.87,"n":1574,"o":13.87,"t":"2026-10-15T17:40:00Z","v":356320,"vw":13.936684},{"c":13.81,"h":13.935,"l":13.79,"n":1308,"o":13.885,"t":"2026-10-15T17:45:00Z","v":188196,"vw":13.858093},{"c":13.735,"h":13.845,"l":13.73,"n":939,"o":13.81,"t":"2026-10-15T17:50:00Z","v":109968,"vw":13.793915},{"c":13.805,"h":13.845,"l":13.735,"n":1098,"o":13.735,"t":"2026-10-15T17:55:00Z","v":132264,"vw":13.808596},{"c":13.835,"h":13.86,"l":13.775,"n":1371,"o":13.805,"t":"2026-10-15T18:00:00Z","v":198842,"vw":13.821576},{"c":13.805,"h":13.895,"l":13.795,"n":1326,"o":13.84,"t":"2026-10-15T18:05:00Z","v":203028,"vw":13.850386},{"c":13.775,"h":13.805,"l":13.72,"n":1215,"o":13.8,"t":"2026-10-15T18:10:00Z","v":182960,"vw":13.75802},{"c":13.83,"h":13.83,"l":13.75,"n":1100,"o":13.775,"t":"2026-10-15T18:15:00Z","v":140962,"vw":13.797086},{"c":13.855,"h":13.925,"l":13.785,"n":1442,"o":13.825,"t":"2026-10-15T18:20:00Z","v":222468,"vw":13.854907},{"c":13.925,"h":13.94,"l":13.85,"n":1989,"o":13.855,"t":"2026-10-15T18:25:00Z","v":386790,"vw":13.890643},{"c":13.915,"h":13.97,"l":13.89,"n":2309,"o":13.925,"t":"2026-10-15T18:30:00Z","v":389173,"vw":13.921246},{"c":13.925,"h":13.99,"l":13.91,"n":1613,"o":13.915,"t":"2026-10-15T18:35:00Z","v":251916,"vw":13.962238},{"c":14.06,"h":14.075,"l":13.9,"n":2268,"o":13.925,"t":"2026-10-15T18:40:00Z","v":433640,"vw":14.003699},{"c":13.925,"h":14.065,"l":13.92,"n":1916,"o":14.065,"t":"2026-10-15T18:45:00Z","v":317940,"vw":13.976277},{"c":14.035,"h":14.035,"l":13.925,"n":1873,"o":13.925,"t":"2026-10-15T18:50:00Z","v":297082,"vw":13.968639},{"c":14.075,"h":14.075,"l":14.025,"n":1470,"o":14.035,"t":"2026-10-15T18:55:00Z","v":232394,"vw":14.058766},{"c":14.025,"h":14.135,"l":14.025,"n":2059,"o":14.08,"t":"2026-10-15T19:00:00Z","v":361428,"vw":14.08406},{"c":14.045,"h":14.125,"l":14.025,"n":1675,"o":14.03,"t":"2026-10-15T19:05:00Z","v":335050,"vw":14.075625},{"c":14.125,"h":14.135,"l":14.045,"n":1595,"o":14.045,"t":"2026-10-15T19:10:00Z","v":271905,"vw":14.10294},{"c":14.165,"h":14.2,"l":14.11,"n":2068,"o":14.12,"t":"2026-10-15T19:15:00Z","v":407155,"vw":14.161146},{"c":14.13,"h":14.22,"l":14.09,"n":1961,"o":14.165,"t":"2026-10-15T19:20:00Z","v":376383,"vw":14.157919},{"c":14.075,"h":14.15,"l":14.035,"n":2977,"o":14.13,"t":"2026-10-15T19:25:00Z","v":613644,"vw":14.067119},{"c":14.115,"h":14.125,"l":14.035,"n":1482,"o":14.075,"t":"2026-10-15T19:30:00Z","v":215049,"vw":14.075808},{"c":14.175,"h":14.19,"l":14.065,"n":2052,"o":14.115,"t":"2026-10-15T19:35:00Z","v":408654,"vw":14.129223},{"c":14.145,"h":14.215,"l":14.125,"n":2342,"o":14.175,"t":"2026-10-15T19:40:00Z","v":564716,"vw":14.166027},{"c":14.29,"h":14.295,"l":14.145,"n":2143,"o":14.145,"t":"2026-10-15T19:45:00Z","v":407378,"vw":14.234545},{"c":14.2599,"h":14.285,"l":14.16,"n":5645,"o":14.285,"t":"2026-10-15T19:50:00Z","v":1348536,"vw":14.219991},{"c":14.45,"h":14.475,"l":14.25,"n":8195,"o":14.255,"t":"2026-10-15T19:55:00Z","v":1743142,"vw":14.34813},{"c":14.39,"h":14.5,"l":14.36,"n":83,"o":14.455,"t":"2026-10-15T20:00:00Z","v":1901549,"vw":14.454484},{"c":14.3072,"h":14.45,"l":14.3072,"n":12,"o":14.45,"t":"2026-10-15T20:05:00Z","v":3150,"vw":14.432133},{"c":14.47,"h":14.47,"l":14.47,"n":1,"o":14.47,"t":"2026-10-15T20:10:00Z","v":100,"vw":14.47},{"c":14.4587,"h":14.4587,"l":14.4587,"n":1,"o":14.4587,"t":"2026-10-15T20:15:00Z","v":100,"vw":14.4587},{"c":14.464,"h":14.464,"l":14.46,"n":7,"o":14.46,"t":"2026-10-15T20:25:00Z","v":2222,"vw":14.461467},{"c":14.385,"h":14.47,"l":14.38,"n":18,"o":14.46,"t":"2026-10-15T20:30:00Z","v":3057,"vw":14.440873},{"c":14.45,"h":14.45,"l":14.42,"n":12,"o":14.45,"t":"2026-10-15T20:35:00Z","v":3052,"vw":14.444828},{"c":14.469,"h":14.48,"l":14.4,"n":13,"o":14.4,"t":"2026-10-15T20:45:00Z","v":6217,"vw":14.459096},{"c":14.4885,"h":14.4885,"l":14.4885,"n":2,"o":14.4885,"t":"2026-10-15T20:50:00Z","v":1050,"vw":14.4885},{"c":14.42,"h":14.42,"l":14.4,"n":4,"o":14.4,"t":"2026-10-15T20:55:00Z","v":349,"vw":14.41},{"c":14.31,"h":14.38,"l":14.3,"n":8,"o":14.38,"t":"2026-10-15T21:00:00Z","v":3229,"vw":14.347322},{"c":14.3,"h":14.34,"l":14.3,"n":10,"o":14.34,"t":"2026-10-15T21:10:00Z","v":10000,"vw":14.30372},{"c":14.38,"h":14.38,"l":14.38,"n":4,"o":14.38,"t":"2026-10-15T21:25:00Z","v":1396,"vw":14.38},{"c":14.4,"h":14.4,"l":14.39,"n":4,"o":14.39,"t":"2026-10-15T21:35:00Z","v":9116,"vw":14.399483},{"c":14.5,"h":14.5,"l":14.38,"n":3,"o":14.38,"t":"2026-10-15T21:45:00Z","v":625,"vw":14.48},{"c":14.47,"h":14.47,"l":14.47,"n":2,"o":14.47,"t":"2026-10-15T22:05:00Z","v":692,"vw":14.47},{"c":14.4737,"h":14.4737,"l":14.4737,"n":1,"o":14.4737,"t":"2026-10-15T22:15:00Z","v":100,"vw":14.4737},{"c":14.43,"h":14.43,"l":14.43,"n":1,"o":14.43,"t":"2026-10-15T22:20:00Z","v":140,"vw":14.43},{"c":14.5,"h":14.5,"l":14.5,"n":3,"o":14.5,"t":"2026-10-15T22:50:00Z","v":551,"vw":14.5},{"c":14.42,"h":14.5,"l":14.42,"n":3,"o":14.5,"t":"2026-10-15T23:15:00Z","v":314,"vw":14.474194},{"c":14.41,"h":14.41,"l":14.41,"n":5,"o":14.41,"t":"2026-10-15T23:30:00Z","v":157,"vw":14.41},{"c":14.39,"h":14.39,"l":14.39,"n":1,"o":14.39,"t":"2026-10-15T23:35:00Z","v":100,"vw":14.39},{"c":14.33,"h":14.33,"l":14.31,"n":8,"o":14.32,"t":"2026-10-15T23:40:00Z","v":3754,"vw":14.326925},{"c":14.34,"h":14.34,"l":14.33,"n":8,"o":14.33,"t":"2026-10-15T23:45:00Z","v":1003,"vw":14.331001},{"c":14.33,"h":14.34,"l":14.31,"n":9,"o":14.34,"t":"2026-10-15T23:50:00Z","v":1479,"vw":14.337143},{"c":14.3,"h":14.32,"l":14.3,"n":6,"o":14.31,"t":"2026-10-15T23:55:00Z","v":10318,"vw":14.301592},{"c":14.46,"h":14.56,"l":14.4,"n":61,"o":14.4,"t":"2026-10-16T08:00:00Z","v":24948,"vw":14.466399},{"c":14.49,"h":14.49,"l":14.49,"n":1,"o":14.49,"t":"2026-10-16T08:05:00Z","v":100,"vw":14.49},{"c":14.5,"h":14.5,"l":14.5,"n":12,"o":14.5,"t":"2026-10-16T08:40:00Z","v":9138,"vw":14.5},{"c":14.59,"h":14.59,"l":14.55,"n":4,"o":14.55,"t":"2026-10-16T08:50:00Z","v":602,"vw":14.576667},{"c":14.5671,"h":14.5671,"l":14.5671,"n":1,"o":14.5671,"t":"2026-10-16T08:55:00Z","v":100,"vw":14.5671},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-16T09:00:00Z","v":100,"vw":14.6},{"c":14.55,"h":14.55,"l":14.55,"n":2,"o":14.55,"t":"2026-10-16T09:05:00Z","v":1000,"vw":14.55},{"c":14.39,"h":14.44,"l":14.39,"n":7,"o":14.44,"t":"2026-10-16T10:00:00Z","v":16757,"vw":14.409402},{"c":14.34,"h":14.345,"l":14.34,"n":3,"o":14.345,"t":"2026-10-16T10:10:00Z","v":444,"vw":14.341429},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-10-16T10:15:00Z","v":281,"vw":14.33},{"c":14.39,"h":14.39,"l":14.39,"n":2,"o":14.39,"t":"2026-10-16T10:30:00Z","v":618,"vw":14.39},{"c":14.25,"h":14.3,"l":14.2108,"n":50,"o":14.3,"t":"2026-10-16T11:00:00Z","v":14242,"vw":14.27911},{"c":14.2294,"h":14.29,"l":14.201,"n":29,"o":14.2294,"t":"2026-10-16T11:05:00Z","v":2651,"vw":14.236875},{"c":14.38,"h":14.38,"l":14.29,"n":7,"o":14.29,"t":"2026-10-16T11:20:00Z","v":2226,"vw":14.346405},{"c":14.225,"h":14.225,"l":14.225,"n":69,"o":14.225,"t":"2026-10-16T11:30:00Z","v":1800,"vw":14.225},{"c":14.25,"h":14.25,"l":14.2,"n":4,"o":14.2,"t":"2026-10-16T11:35:00Z","v":910,"vw":14.206327},{"c":14.3,"h":14.3,"l":14.2,"n":29,"o":14.2,"t":"2026-10-16T11:40:00Z","v":3654,"vw":14.263877},{"c":14.2,"h":14.2,"l":14.2,"n":3,"o":14.2,"t":"2026-10-16T11:45:00Z","v":1548,"vw":14.2},{"c":14.21,"h":14.21,"l":14.19,"n":7,"o":14.2,"t":"2026-10-16T11:50:00Z","v":7877,"vw":14.200009},{"c":14.2,"h":14.21,"l":14.18,"n":6,"o":14.18,"t":"2026-10-16T11:55:00Z","v":552,"vw":14.195479},{"c":14.2,"h":14.2,"l":14.2,"n":4,"o":14.2,"t":"2026-10-16T12:05:00Z","v":229,"vw":14.2},{"c":14.15,"h":14.2,"l":14.15,"n":8,"o":14.2,"t":"2026-10-16T12:10:00Z","v":1779,"vw":14.191521},{"c":14.13,"h":14.17,"l":14.13,"n":7,"o":14.17,"t":"2026-10-16T12:15:00Z","v":584,"vw":14.161649},{"c":14.19,"h":14.19,"l":14.17,"n":5,"o":14.17,"t":"2026-10-16T12:20:00Z","v":488,"vw":14.185},{"c":14.19,"h":14.195,"l":14.19,"n":3,"o":14.195,"t":"2026-10-16T12:35:00Z","v":500,"vw":14.192},{"c":14.16,"h":14.16,"l":14.16,"n":2,"o":14.16,"t":"2026-10-16T12:40:00Z","v":191,"vw":14.16},{"c":14.15,"h":14.15,"l":14.15,"n":3,"o":14.15,"t":"2026-10-16T12:45:00Z","v":120,"vw":14.15},{"c":14.1075,"h":14.1075,"l":14.1075,"n":4,"o":14.1075,"t":"2026-10-16T13:05:00Z","v":247,"vw":14.1075},{"c":14.15,"h":14.15,"l":14.11,"n":5,"o":14.125,"t":"2026-10-16T13:10:00Z","v":1035,"vw":14.131763},{"c":14.1,"h":14.15,"l":14.1,"n":14,"o":14.15,"t":"2026-10-16T13:15:00Z","v":927,"vw":14.11825},{"c":14.1,"h":14.12,"l":14.1,"n":10,"o":14.1,"t":"2026-10-16T13:20:00Z","v":2947,"vw":14.106896},{"c":14,"h":14.1,"l":13.9,"n":37,"o":14.1,"t":"2026-10-16T13:25:00Z","v":13970,"vw":14.063701},{"c":14,"h":14.305,"l":14,"n":2226,"o":14.05,"t":"2026-10-16T13:30:00Z","v":1199365,"vw":14.143254},{"c":14.22,"h":14.25,"l":13.88,"n":1844,"o":14,"t":"2026-10-16T13:35:00Z","v":618007,"vw":13.982313},{"c":14.425,"h":14.435,"l":14.08,"n":2139,"o":14.22,"t":"2026-10-16T13:40:00Z","v":444956,"vw":14.277187},{"c":14.36,"h":14.44,"l":14.28,"n":2385,"o":14.415,"t":"2026-10-16T13:45:00Z","v":537245,"vw":14.361538},{"c":14.455,"h":14.475,"l":14.195,"n":2029,"o":14.35,"t":"2026-10-16T13:50:00Z","v":593314,"vw":14.303791},{"c":14.325,"h":14.51,"l":14.3175,"n":2568,"o":14.46,"t":"2026-10-16T13:55:00Z","v":494128,"vw":14.450114},{"c":14.37,"h":14.44,"l":14.305,"n":1639,"o":14.33,"t":"2026-10-16T14:00:00Z","v":208059,"vw":14.385895},{"c":14.275,"h":14.375,"l":14.235,"n":1629,"o":14.37,"t":"2026-10-16T14:05:00Z","v":305567,"vw":14.300349},{"c":14.315,"h":14.34,"l":14.22,"n":1816,"o":14.278,"t":"2026-10-16T14:10:00Z","v":253073,"vw":14.278897},{"c":14.32,"h":14.35,"l":14.285,"n":1390,"o":14.315,"t":"2026-10-16T14:15:00Z","v":203372,"vw":14.321459},{"c":14.4,"h":14.425,"l":14.3,"n":1420,"o":14.32,"t":"2026-10-16T14:20:00Z","v":236698,"vw":14.367159},{"c":14.4,"h":14.435,"l":14.33,"n":1194,"o":14.405,"t":"2026-10-16T14:25:00Z","v":164862,"vw":14.386568},{"c":14.385,"h":14.48,"l":14.37,"n":1551,"o":14.405,"t":"2026-10-16T14:30:00Z","v":499158,"vw":14.449199},{"c":14.37,"h":14.46,"l":14.325,"n":1971,"o":14.385,"t":"2026-10-16T14:35:00Z","v":242897,"vw":14.378219},{"c":14.345,"h":14.4,"l":14.265,"n":1467,"o":14.37,"t":"2026-10-16T14:40:00Z","v":217903,"vw":14.351064},{"c":14.355,"h":14.385,"l":14.305,"n":1106,"o":14.345,"t":"2026-10-16T14:45:00Z","v":141235,"vw":14.346391},{"c":14.185,"h":14.375,"l":14.16,"n":1719,"o":14.35,"t":"2026-10-16T14:50:00Z","v":307136,"vw":14.253641},{"c":14.145,"h":14.225,"l":14.14,"n":1134,"o":14.19,"t":"2026-10-16T14:55:00Z","v":135655,"vw":14.183682},{"c":14.135,"h":14.165,"l":14.07,"n":1410,"o":14.145,"t":"2026-10-16T15:00:00Z","v":254750,"vw":14.122919},{"c":13.94,"h":14.135,"l":13.93,"n":1900,"o":14.135,"t":"2026-10-16T15:05:00Z","v":357961,"vw":13.991502},{"c":14.015,"h":14.015,"l":13.9,"n":1075,"o":13.95,"t":"2026-10-16T15:10:00Z","v":122273,"vw":13.94812},{"c":13.985,"h":14.03,"l":13.945,"n":1204,"o":14.01,"t":"2026-10-16T15:15:00Z","v":199903,"vw":13.994835},{"c":13.97,"h":14.03,"l":13.905,"n":855,"o":13.99,"t":"2026-10-16T15:20:00Z","v":85953,"vw":13.970913},{"c":14.045,"h":14.095,"l":13.97,"n":1416,"o":13.97,"t":"2026-10-16T15:25:00Z","v":159139,"vw":14.058639},{"c":14.06,"h":14.095,"l":14.015,"n":854,"o":14.045,"t":"2026-10-16T15:30:00Z","v":109951,"vw":14.045717},{"c":14.095,"h":14.11,"l":14.03,"n":1255,"o":14.055,"t":"2026-10-16T15:35:00Z","v":171329,"vw":14.058204},{"c":14.005,"h":14.1,"l":13.985,"n":1379,"o":14.09,"t":"2026-10-16T15:40:00Z","v":278285,"vw":14.039797},{"c":14.015,"h":14.085,"l":14.005,"n":638,"o":14.005,"t":"2026-10-16T15:45:00Z","v":64703,"vw":14.036586},{"c":13.91,"h":14.015,"l":13.91,"n":848,"o":14.015,"t":"2026-10-16T15:50:00Z","v":143964,"vw":13.986941},{"c":13.91,"h":13.975,"l":13.88,"n":1177,"o":13.915,"t":"2026-10-16T15:55:00Z","v":137542,"vw":13.926731},{"c":13.825,"h":13.905,"l":13.82,"n":1301,"o":13.905,"t":"2026-10-16T16:00:00Z","v":142943,"vw":13.852806},{"c":13.735,"h":13.845,"l":13.715,"n":900,"o":13.825,"t":"2026-10-16T16:05:00Z","v":135381,"vw":13.793638},{"c":13.845,"h":13.85,"l":13.725,"n":965,"o":13.74,"t":"2026-10-16T16:10:00Z","v":115318,"vw":13.776591},{"c":13.825,"h":13.88,"l":13.78,"n":672,"o":13.85,"t":"2026-10-16T16:15:00Z","v":68698,"vw":13.828827},{"c":13.91,"h":13.965,"l":13.83,"n":1828,"o":13.83,"t":"2026-10-16T16:20:00Z","v":603700,"vw":13.906},{"c":13.89,"h":13.915,"l":13.86,"n":626,"o":13.915,"t":"2026-10-16T16:25:00Z","v":60174,"vw":13.88526},{"c":13.875,"h":13.8999,"l":13.86,"n":583,"o":13.895,"t":"2026-10-16T16:30:00Z","v":49305,"vw":13.876265},{"c":13.89,"h":13.895,"l":13.86,"n":497,"o":13.87,"t":"2026-10-16T16:35:00Z","v":45367,"vw":13.877163},{"c":13.845,"h":13.88,"l":13.77,"n":887,"o":13.88,"t":"2026-10-16T16:40:00Z","v":108784,"vw":13.812373},{"c":13.735,"h":13.845,"l":13.73,"n":727,"o":13.845,"t":"2026-10-16T16:45:00Z","v":64988,"vw":13.802815},{"c":13.755,"h":13.765,"l":13.7,"n":1111,"o":13.735,"t":"2026-10-16T16:50:00Z","v":146952,"vw":13.733367},{"c":13.765,"h":13.77,"l":13.7,"n":1071,"o":13.75,"t":"2026-10-16T16:55:00Z","v":370986,"vw":13.740692},{"c":13.63,"h":13.76,"l":13.625,"n":1103,"o":13.76,"t":"2026-10-16T17:00:00Z","v":176228,"vw":13.685606},{"c":13.75,"h":13.76,"l":13.615,"n":2166,"o":13.63,"t":"2026-10-16T17:05:00Z","v":492200,"vw":13.686775},{"c":13.755,"h":13.795,"l":13.7134,"n":1327,"o":13.75,"t":"2026-10-16T17:10:00Z","v":365002,"vw":13.744925},{"c":13.715,"h":13.765,"l":13.665,"n":1234,"o":13.755,"t":"2026-10-16T17:15:00Z","v":241848,"vw":13.70352},{"c":13.685,"h":13.715,"l":13.655,"n":1137,"o":13.715,"t":"2026-10-16T17:20:00Z","v":164033,"vw":13.685512},{"c":13.71,"h":13.76,"l":13.665,"n":888,"o":13.685,"t":"2026-10-16T17:25:00Z","v":82716,"vw":13.705858},{"c":13.685,"h":13.72,"l":13.66,"n":910,"o":13.72,"t":"2026-10-16T17:30:00Z","v":123099,"vw":13.696805},{"c":13.635,"h":13.715,"l":13.625,"n":1072,"o":13.69,"t":"2026-10-16T17:35:00Z","v":144047,"vw":13.655275},{"c":13.69,"h":13.74,"l":13.615,"n":1136,"o":13.63,"t":"2026-10-16T17:40:00Z","v":142682,"vw":13.685903},{"c":13.65,"h":13.715,"l":13.64,"n":766,"o":13.68,"t":"2026-10-16T17:45:00Z","v":104024,"vw":13.679971},{"c":13.595,"h":13.65,"l":13.575,"n":808,"o":13.65,"t":"2026-10-16T17:50:00Z","v":124864,"vw":13.601365},{"c":13.5203,"h":13.595,"l":13.515,"n":601,"o":13.595,"t":"2026-10-16T17:55:00Z","v":53138,"vw":13.550669},{"c":13.525,"h":13.55,"l":13.5,"n":978,"o":13.525,"t":"2026-10-16T18:00:00Z","v":123747,"vw":13.518754},{"c":13.585,"h":13.61,"l":13.505,"n":1058,"o":13.52,"t":"2026-10-16T18:05:00Z","v":157640,"vw":13.536333},{"c":13.565,"h":13.59,"l":13.525,"n":903,"o":13.59,"t":"2026-10-16T18:10:00Z","v":112187,"vw":13.558568},{"c":13.535,"h":13.6,"l":13.525,"n":560,"o":13.56,"t":"2026-10-16T18:15:00Z","v":55141,"vw":13.568256},{"c":13.535,"h":13.545,"l":13.5,"n":774,"o":13.535,"t":"2026-10-16T18:20:00Z","v":106283,"vw":13.516058},{"c":13.51,"h":13.565,"l":13.49,"n":1791,"o":13.54,"t":"2026-10-16T18:25:00Z","v":367051,"vw":13.517943},{"c":13.535,"h":13.55,"l":13.5,"n":1101,"o":13.51,"t":"2026-10-16T18:30:00Z","v":140568,"vw":13.518502},{"c":13.515,"h":13.535,"l":13.47,"n":1412,"o":13.535,"t":"2026-10-16T18:35:00Z","v":206214,"vw":13.499305},{"c":13.485,"h":13.535,"l":13.45,"n":727,"o":13.52,"t":"2026-10-16T18:40:00Z","v":63385,"vw":13.493578},{"c":13.475,"h":13.48,"l":13.43,"n":756,"o":13.48,"t":"2026-10-16T18:45:00Z","v":80311,"vw":13.457106},{"c":13.43,"h":13.475,"l":13.43,"n":759,"o":13.475,"t":"2026-10-16T18:50:00Z","v":84141,"vw":13.452735},{"c":13.485,"h":13.49,"l":13.425,"n":1178,"o":13.43,"t":"2026-10-16T18:55:00Z","v":136669,"vw":13.464079},{"c":13.435,"h":13.49,"l":13.425,"n":912,"o":13.48,"t":"2026-10-16T19:00:00Z","v":97584,"vw":13.466363},{"c":13.455,"h":13.475,"l":13.415,"n":1015,"o":13.44,"t":"2026-10-16T19:05:00Z","v":114273,"vw":13.441184},{"c":13.61,"h":13.625,"l":13.455,"n":2181,"o":13.455,"t":"2026-10-16T19:10:00Z","v":376677,"vw":13.532512},{"c":13.595,"h":13.635,"l":13.565,"n":1675,"o":13.62,"t":"2026-10-16T19:15:00Z","v":233605,"vw":13.595668},{"c":13.61,"h":13.635,"l":13.585,"n":1016,"o":13.59,"t":"2026-10-16T19:20:00Z","v":113366,"vw":13.610089},{"c":13.655,"h":13.695,"l":13.605,"n":1665,"o":13.62,"t":"2026-10-16T19:25:00Z","v":244108,"vw":13.647545},{"c":13.525,"h":13.66,"l":13.49,"n":1656,"o":13.65,"t":"2026-10-16T19:30:00Z","v":235057,"vw":13.5714},{"c":13.46,"h":13.55,"l":13.46,"n":1225,"o":13.525,"t":"2026-10-16T19:35:00Z","v":141603,"vw":13.491409},{"c":13.465,"h":13.51,"l":13.422,"n":1736,"o":13.465,"t":"2026-10-16T19:40:00Z","v":261683,"vw":13.460073},{"c":13.5,"h":13.515,"l":13.44,"n":2486,"o":13.47,"t":"2026-10-16T19:45:00Z","v":437519,"vw":13.479704},{"c":13.53,"h":13.575,"l":13.48,"n":4451,"o":13.495,"t":"2026-10-16T19:50:00Z","v":590347,"vw":13.53238},{"c":13.48,"h":13.54,"l":13.44,"n":9942,"o":13.535,"t":"2026-10-16T19:55:00Z","v":2093481,"vw":13.474669},{"c":13.52,"h":13.52,"l":13.45,"n":60,"o":13.48,"t":"2026-10-16T20:00:00Z","v":1674606,"vw":13.482409},{"c":13.5,"h":13.55,"l":13.5,"n":8,"o":13.5,"t":"2026-10-16T20:05:00Z","v":1803,"vw":13.530556},{"c":13.55,"h":13.55,"l":13.5,"n":6,"o":13.55,"t":"2026-10-16T20:10:00Z","v":4004,"vw":13.5475},{"c":13.5984,"h":13.5984,"l":13.5915,"n":2,"o":13.5915,"t":"2026-10-16T20:15:00Z","v":500,"vw":13.59426},{"c":13.5,"h":13.5001,"l":13.5,"n":8,"o":13.5001,"t":"2026-10-16T20:20:00Z","v":377,"vw":13.50005},{"c":13.5,"h":13.51,"l":13.5,"n":9,"o":13.51,"t":"2026-10-16T20:30:00Z","v":503,"vw":13.504624},{"c":13.5001,"h":13.5001,"l":13.5001,"n":1,"o":13.5001,"t":"2026-10-16T20:40:00Z","v":190,"vw":13.5001},{"c":13.5492,"h":13.5492,"l":13.5492,"n":1,"o":13.5492,"t":"2026-10-16T21:00:00Z","v":3000,"vw":13.5492},{"c":13.5,"h":13.5,"l":13.5,"n":3,"o":13.5,"t":"2026-10-16T21:20:00Z","v":176330,"vw":13.5},{"c":13.54,"h":13.54,"l":13.54,"n":1,"o":13.54,"t":"2026-10-16T21:25:00Z","v":100,"vw":13.54},{"c":13.5077,"h":13.5077,"l":13.5077,"n":1,"o":13.5077,"t":"2026-10-16T21:35:00Z","v":300,"vw":13.5077},{"c":13.5,"h":13.52,"l":13.5,"n":4,"o":13.52,"t":"2026-10-16T21:40:00Z","v":710,"vw":13.514286},{"c":13.45,"h":13.5,"l":13.45,"n":15,"o":13.5,"t":"2026-10-16T21:45:00Z","v":3553,"vw":13.498559},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-16T22:05:00Z","v":100,"vw":13.5},{"c":13.5099,"h":13.5099,"l":13.5,"n":3,"o":13.5,"t":"2026-10-16T22:10:00Z","v":300,"vw":13.50594},{"c":13.5225,"h":13.5225,"l":13.5225,"n":1,"o":13.5225,"t":"2026-10-16T22:45:00Z","v":500,"vw":13.5225},{"c":13.48,"h":13.48,"l":13.48,"n":20,"o":13.48,"t":"2026-10-16T22:55:00Z","v":55059,"vw":13.48},{"c":13.48,"h":13.48,"l":13.48,"n":5,"o":13.48,"t":"2026-10-16T23:05:00Z","v":1400,"vw":13.48},{"c":13.48,"h":13.48,"l":13.48,"n":2,"o":13.48,"t":"2026-10-16T23:10:00Z","v":130,"vw":13.48},{"c":13.48,"h":13.49,"l":13.465,"n":6,"o":13.49,"t":"2026-10-16T23:20:00Z","v":2153,"vw":13.479762},{"c":13.43,"h":13.43,"l":13.43,"n":1,"o":13.43,"t":"2026-10-16T23:25:00Z","v":175,"vw":13.43},{"c":13.53,"h":13.53,"l":13.53,"n":1,"o":13.53,"t":"2026-10-16T23:30:00Z","v":5000,"vw":13.53},{"c":13.4,"h":13.4,"l":13.4,"n":2,"o":13.4,"t":"2026-10-16T23:35:00Z","v":450,"vw":13.4},{"c":13.42,"h":13.42,"l":13.42,"n":5,"o":13.42,"t":"2026-10-16T23:40:00Z","v":380,"vw":13.42},{"c":13.372,"h":13.42,"l":13.372,"n":19,"o":13.42,"t":"2026-10-16T23:45:00Z","v":12723,"vw":13.399672},{"c":13.77,"h":13.9,"l":13.5,"n":91,"o":13.8,"t":"2026-10-19T08:00:00Z","v":42753,"vw":13.676442},{"c":13.72,"h":13.72,"l":13.7,"n":3,"o":13.7,"t":"2026-10-19T08:05:00Z","v":1193,"vw":13.707779},{"c":13.72,"h":13.72,"l":13.72,"n":3,"o":13.72,"t":"2026-10-19T08:10:00Z","v":110,"vw":13.72},{"c":13.7,"h":13.7,"l":13.7,"n":2,"o":13.7,"t":"2026-10-19T08:15:00Z","v":900,"vw":13.7},{"c":13.72,"h":13.77,"l":13.7,"n":9,"o":13.7,"t":"2026-10-19T08:20:00Z","v":2704,"vw":13.722214},{"c":13.72,"h":13.72,"l":13.72,"n":3,"o":13.72,"t":"2026-10-19T08:25:00Z","v":384,"vw":13.72},{"c":13.71,"h":13.72,"l":13.71,"n":10,"o":13.72,"t":"2026-10-19T08:30:00Z","v":954,"vw":13.718292},{"c":13.71,"h":13.8,"l":13.71,"n":4,"o":13.79,"t":"2026-10-19T09:25:00Z","v":6570,"vw":13.776482},{"c":13.7,"h":13.8,"l":13.7,"n":5,"o":13.8,"t":"2026-10-19T09:30:00Z","v":7966,"vw":13.76578},{"c":13.8,"h":13.8,"l":13.79,"n":2,"o":13.79,"t":"2026-10-19T09:35:00Z","v":5000,"vw":13.7962},{"c":13.711,"h":13.711,"l":13.711,"n":1,"o":13.711,"t":"2026-10-19T09:40:00Z","v":750,"vw":13.711},{"c":13.72,"h":13.72,"l":13.72,"n":1,"o":13.72,"t":"2026-10-19T09:45:00Z","v":244,"vw":13.72},{"c":13.7,"h":13.73,"l":13.7,"n":7,"o":13.73,"t":"2026-10-19T10:20:00Z","v":10884,"vw":13.70079},{"c":13.75,"h":13.75,"l":13.71,"n":4,"o":13.75,"t":"2026-10-19T10:25:00Z","v":2758,"vw":13.739232},{"c":13.8,"h":13.8,"l":13.75,"n":2,"o":13.75,"t":"2026-10-19T10:50:00Z","v":1814,"vw":13.779961},{"c":13.8,"h":13.8,"l":13.8,"n":2,"o":13.8,"t":"2026-10-19T10:55:00Z","v":10500,"vw":13.8},{"c":13.8997,"h":13.8997,"l":13.75,"n":8,"o":13.77,"t":"2026-10-19T11:00:00Z","v":2617,"vw":13.77533},{"c":13.8,"h":13.8,"l":13.75,"n":7,"o":13.75,"t":"2026-10-19T11:05:00Z","v":777,"vw":13.756935},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-10-19T11:10:00Z","v":812,"vw":13.84},{"c":13.8,"h":13.8,"l":13.8,"n":3,"o":13.8,"t":"2026-10-19T11:15:00Z","v":744,"vw":13.8},{"c":13.76,"h":13.77,"l":13.71,"n":3,"o":13.71,"t":"2026-10-19T11:30:00Z","v":1706,"vw":13.757362},{"c":13.9,"h":13.9,"l":13.87,"n":298,"o":13.87,"t":"2026-10-19T11:35:00Z","v":3374,"vw":13.889272},{"c":13.91,"h":13.99,"l":13.875,"n":66,"o":13.9,"t":"2026-10-19T11:40:00Z","v":13479,"vw":13.915019},{"c":14.05,"h":14.05,"l":13.96,"n":31,"o":13.97,"t":"2026-10-19T11:45:00Z","v":15887,"vw":13.998887},{"c":14,"h":14.1,"l":14,"n":75,"o":14.1,"t":"2026-10-19T11:50:00Z","v":13940,"vw":14.085882},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-19T11:55:00Z","v":307,"vw":14},{"c":14.01,"h":14.1,"l":14.01,"n":38,"o":14.1,"t":"2026-10-19T12:00:00Z","v":5478,"vw":14.058444},{"c":14.2,"h":14.2,"l":14,"n":3,"o":14.0076,"t":"2026-10-19T12:05:00Z","v":3325,"vw":14.012872},{"c":14.129,"h":14.13,"l":14.129,"n":2,"o":14.13,"t":"2026-10-19T12:10:00Z","v":600,"vw":14.129167},{"c":14.1199,"h":14.1199,"l":14.1199,"n":3,"o":14.1199,"t":"2026-10-19T12:30:00Z","v":767,"vw":14.1199},{"c":14.02,"h":14.02,"l":14.02,"n":12,"o":14.02,"t":"2026-10-19T12:50:00Z","v":2308,"vw":14.02},{"c":14,"h":14.01,"l":14,"n":12,"o":14.01,"t":"2026-10-19T12:55:00Z","v":642,"vw":14.003333},{"c":14.08,"h":14.08,"l":14.08,"n":2,"o":14.08,"t":"2026-10-19T13:05:00Z","v":200,"vw":14.08},{"c":13.95,"h":14,"l":13.95,"n":2,"o":14,"t":"2026-10-19T13:10:00Z","v":1500,"vw":13.983333},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-19T13:15:00Z","v":700,"vw":13.95},{"c":14.05,"h":14.12,"l":14.05,"n":13,"o":14.08,"t":"2026-10-19T13:20:00Z","v":2127,"vw":14.1095},{"c":14.06,"h":14.06,"l":13.8,"n":103,"o":14.05,"t":"2026-10-19T13:25:00Z","v":11246,"vw":13.946528},{"c":13.99,"h":14.26,"l":13.95,"n":4714,"o":13.97,"t":"2026-10-19T13:30:00Z","v":1228035,"vw":14.07078},{"c":13.885,"h":14.01,"l":13.82,"n":1950,"o":13.995,"t":"2026-10-19T13:35:00Z","v":257857,"vw":13.925681},{"c":13.925,"h":14.04,"l":13.83,"n":1868,"o":13.88,"t":"2026-10-19T13:40:00Z","v":220284,"vw":13.923799},{"c":13.95,"h":14.05,"l":13.885,"n":2182,"o":13.925,"t":"2026-10-19T13:45:00Z","v":253713,"vw":13.973794},{"c":13.825,"h":13.985,"l":13.82,"n":1439,"o":13.96,"t":"2026-10-19T13:50:00Z","v":141397,"vw":13.90079},{"c":13.845,"h":13.875,"l":13.79,"n":2082,"o":13.82,"t":"2026-10-19T13:55:00Z","v":320163,"vw":13.818743},{"c":13.66,"h":13.845,"l":13.635,"n":1881,"o":13.835,"t":"2026-10-19T14:00:00Z","v":187815,"vw":13.715799},{"c":13.64,"h":13.685,"l":13.6144,"n":1433,"o":13.668,"t":"2026-10-19T14:05:00Z","v":125496,"vw":13.651144},{"c":13.78,"h":13.78,"l":13.605,"n":1876,"o":13.64,"t":"2026-10-19T14:10:00Z","v":256329,"vw":13.699817},{"c":13.86,"h":13.895,"l":13.76,"n":2017,"o":13.786,"t":"2026-10-19T14:15:00Z","v":313292,"vw":13.84001},{"c":14.055,"h":14.06,"l":13.845,"n":2465,"o":13.865,"t":"2026-10-19T14:20:00Z","v":356678,"vw":13.934296},{"c":13.975,"h":14.09,"l":13.93,"n":1925,"o":14.06,"t":"2026-10-19T14:25:00Z","v":205770,"vw":13.991881},{"c":13.95,"h":13.98,"l":13.875,"n":1188,"o":13.98,"t":"2026-10-19T14:30:00Z","v":128653,"vw":13.918442},{"c":13.99,"h":13.99,"l":13.915,"n":1356,"o":13.945,"t":"2026-10-19T14:35:00Z","v":115328,"vw":13.944802},{"c":14.02,"h":14.06,"l":13.985,"n":1338,"o":13.985,"t":"2026-10-19T14:40:00Z","v":195563,"vw":14.022775},{"c":14.025,"h":14.15,"l":14.025,"n":1365,"o":14.03,"t":"2026-10-19T14:45:00Z","v":135168,"vw":14.084795},{"c":14.03,"h":14.05,"l":13.985,"n":1012,"o":14.02,"t":"2026-10-19T14:50:00Z","v":94574,"vw":14.01292},{"c":13.995,"h":14.05,"l":13.985,"n":1231,"o":14.03,"t":"2026-10-19T14:55:00Z","v":89360,"vw":14.015789},{"c":14.01,"h":14.07,"l":13.975,"n":1618,"o":14,"t":"2026-10-19T15:00:00Z","v":142532,"vw":14.013911},{"c":14.035,"h":14.065,"l":14,"n":1543,"o":14,"t":"2026-10-19T15:05:00Z","v":148179,"vw":14.033772},{"c":13.975,"h":14.035,"l":13.9466,"n":917,"o":14.035,"t":"2026-10-19T15:10:00Z","v":70491,"vw":13.988343},{"c":14.035,"h":14.065,"l":13.97,"n":1437,"o":13.98,"t":"2026-10-19T15:15:00Z","v":122551,"vw":14.01781},{"c":14.105,"h":14.11,"l":14.015,"n":1740,"o":14.035,"t":"2026-10-19T15:20:00Z","v":209034,"vw":14.060961},{"c":14.095,"h":14.15,"l":14.07,"n":2106,"o":14.105,"t":"2026-10-19T15:25:00Z","v":163083,"vw":14.111807},{"c":14.065,"h":14.11,"l":14.01,"n":1708,"o":14.1,"t":"2026-10-19T15:30:00Z","v":216211,"vw":14.056079},{"c":14.095,"h":14.17,"l":14.065,"n":2283,"o":14.065,"t":"2026-10-19T15:35:00Z","v":266013,"vw":14.121069},{"c":14.075,"h":14.12,"l":14.07,"n":848,"o":14.095,"t":"2026-10-19T15:40:00Z","v":86253,"vw":14.095107},{"c":14.075,"h":14.09,"l":14.06,"n":929,"o":14.075,"t":"2026-10-19T15:45:00Z","v":461816,"vw":14.070184},{"c":14.08,"h":14.09,"l":14.05,"n":850,"o":14.075,"t":"2026-10-19T15:50:00Z","v":63681,"vw":14.069618},{"c":14.075,"h":14.09,"l":14.035,"n":1450,"o":14.085,"t":"2026-10-19T15:55:00Z","v":146926,"vw":14.057602},{"c":14.015,"h":14.09,"l":14.01,"n":1143,"o":14.08,"t":"2026-10-19T16:00:00Z","v":85505,"vw":14.037809},{"c":13.99,"h":14.019,"l":13.965,"n":1024,"o":14.019,"t":"2026-10-19T16:05:00Z","v":167292,"vw":13.99331},{"c":14.015,"h":14.039,"l":13.985,"n":682,"o":13.99,"t":"2026-10-19T16:10:00Z","v":44513,"vw":14.01815},{"c":14.008,"h":14.07,"l":13.99,"n":810,"o":14.02,"t":"2026-10-19T16:15:00Z","v":108390,"vw":14.033823},{"c":13.995,"h":14.005,"l":13.97,"n":623,"o":14.005,"t":"2026-10-19T16:20:00Z","v":44015,"vw":13.985342},{"c":13.968,"h":14.01,"l":13.965,"n":976,"o":14,"t":"2026-10-19T16:25:00Z","v":88116,"vw":13.996207},{"c":13.92,"h":13.985,"l":13.89,"n":1313,"o":13.97,"t":"2026-10-19T16:30:00Z","v":140991,"vw":13.9268},{"c":13.915,"h":13.935,"l":13.895,"n":602,"o":13.915,"t":"2026-10-19T16:35:00Z","v":48573,"vw":13.9155},{"c":13.905,"h":13.94,"l":13.895,"n":712,"o":13.915,"t":"2026-10-19T16:40:00Z","v":73625,"vw":13.917282},{"c":13.83,"h":13.91,"l":13.815,"n":840,"o":13.91,"t":"2026-10-19T16:45:00Z","v":96759,"vw":13.838987},{"c":13.815,"h":13.86,"l":13.8105,"n":671,"o":13.835,"t":"2026-10-19T16:50:00Z","v":74520,"vw":13.83338},{"c":13.8118,"h":13.86,"l":13.8101,"n":656,"o":13.8197,"t":"2026-10-19T16:55:00Z","v":61466,"vw":13.834007},{"c":13.84,"h":13.855,"l":13.805,"n":772,"o":13.82,"t":"2026-10-19T17:00:00Z","v":58783,"vw":13.827937},{"c":13.885,"h":13.91,"l":13.825,"n":1115,"o":13.835,"t":"2026-10-19T17:05:00Z","v":131769,"vw":13.866212},{"c":13.87,"h":13.885,"l":13.85,"n":668,"o":13.88,"t":"2026-10-19T17:10:00Z","v":58599,"vw":13.866848},{"c":13.9,"h":13.93,"l":13.855,"n":1107,"o":13.865,"t":"2026-10-19T17:15:00Z","v":118797,"vw":13.88343},{"c":13.89,"h":13.93,"l":13.875,"n":706,"o":13.9,"t":"2026-10-19T17:20:00Z","v":53003,"vw":13.898895},{"c":13.895,"h":13.915,"l":13.855,"n":831,"o":13.89,"t":"2026-10-19T17:25:00Z","v":80852,"vw":13.890482},{"c":13.87,"h":13.89,"l":13.865,"n":755,"o":13.89,"t":"2026-10-19T17:30:00Z","v":65296,"vw":13.878652},{"c":13.855,"h":13.88,"l":13.85,"n":594,"o":13.875,"t":"2026-10-19T17:35:00Z","v":53473,"vw":13.867466},{"c":13.81,"h":13.87,"l":13.805,"n":1825,"o":13.855,"t":"2026-10-19T17:40:00Z","v":216294,"vw":13.849363},{"c":13.73,"h":13.805,"l":13.69,"n":1927,"o":13.8,"t":"2026-10-19T17:45:00Z","v":290764,"vw":13.75613},{"c":13.73,"h":13.74,"l":13.705,"n":918,"o":13.725,"t":"2026-10-19T17:50:00Z","v":112658,"vw":13.724299},{"c":13.755,"h":13.775,"l":13.725,"n":567,"o":13.725,"t":"2026-10-19T17:55:00Z","v":43371,"vw":13.754002},{"c":13.71,"h":13.775,"l":13.69,"n":717,"o":13.76,"t":"2026-10-19T18:00:00Z","v":73590,"vw":13.734484},{"c":13.715,"h":13.73,"l":13.655,"n":1113,"o":13.71,"t":"2026-10-19T18:05:00Z","v":100279,"vw":13.701045},{"c":13.715,"h":13.74,"l":13.705,"n":586,"o":13.715,"t":"2026-10-19T18:10:00Z","v":53237,"vw":13.72146},{"c":13.695,"h":13.735,"l":13.695,"n":536,"o":13.715,"t":"2026-10-19T18:15:00Z","v":47746,"vw":13.715375},{"c":13.645,"h":13.7,"l":13.645,"n":606,"o":13.695,"t":"2026-10-19T18:20:00Z","v":50662,"vw":13.675101},{"c":13.635,"h":13.65,"l":13.595,"n":1309,"o":13.645,"t":"2026-10-19T18:25:00Z","v":304249,"vw":13.617041},{"c":13.62,"h":13.645,"l":13.615,"n":522,"o":13.635,"t":"2026-10-19T18:30:00Z","v":50294,"vw":13.628677},{"c":13.66,"h":13.66,"l":13.615,"n":645,"o":13.62,"t":"2026-10-19T18:35:00Z","v":59947,"vw":13.634344},{"c":13.745,"h":13.75,"l":13.665,"n":845,"o":13.665,"t":"2026-10-19T18:40:00Z","v":108717,"vw":13.712036},{"c":13.745,"h":13.7664,"l":13.73,"n":776,"o":13.75,"t":"2026-10-19T18:45:00Z","v":101817,"vw":13.749382},{"c":13.83,"h":13.83,"l":13.735,"n":932,"o":13.74,"t":"2026-10-19T18:50:00Z","v":380989,"vw":13.765072},{"c":13.785,"h":13.825,"l":13.755,"n":1587,"o":13.825,"t":"2026-10-19T18:55:00Z","v":376960,"vw":13.784403},{"c":13.855,"h":13.855,"l":13.785,"n":1113,"o":13.785,"t":"2026-10-19T19:00:00Z","v":95946,"vw":13.818476},{"c":13.81,"h":13.855,"l":13.805,"n":1120,"o":13.855,"t":"2026-10-19T19:05:00Z","v":138882,"vw":13.834359},{"c":13.81,"h":13.825,"l":13.785,"n":672,"o":13.805,"t":"2026-10-19T19:10:00Z","v":67924,"vw":13.805347},{"c":13.825,"h":13.825,"l":13.79,"n":941,"o":13.805,"t":"2026-10-19T19:15:00Z","v":102422,"vw":13.81004},{"c":13.98,"h":14.025,"l":13.785,"n":7850,"o":13.825,"t":"2026-10-19T19:20:00Z","v":1346122,"vw":13.926256},{"c":13.845,"h":13.995,"l":13.81,"n":1470,"o":13.985,"t":"2026-10-19T19:25:00Z","v":209587,"vw":13.860982},{"c":13.845,"h":13.89,"l":13.825,"n":1296,"o":13.84,"t":"2026-10-19T19:30:00Z","v":201987,"vw":13.852665},{"c":13.905,"h":13.915,"l":13.845,"n":1193,"o":13.845,"t":"2026-10-19T19:35:00Z","v":161436,"vw":13.883268},{"c":13.905,"h":13.935,"l":13.875,"n":1485,"o":13.9,"t":"2026-10-19T19:40:00Z","v":224442,"vw":13.908173},{"c":13.855,"h":13.915,"l":13.82,"n":1883,"o":13.905,"t":"2026-10-19T19:45:00Z","v":242011,"vw":13.86066},{"c":13.8,"h":13.86,"l":13.8,"n":3669,"o":13.85,"t":"2026-10-19T19:50:00Z","v":676914,"vw":13.826066},{"c":13.75,"h":13.8,"l":13.71,"n":7466,"o":13.8,"t":"2026-10-19T19:55:00Z","v":1223425,"vw":13.744807},{"c":13.7,"h":13.77,"l":13.7,"n":54,"o":13.73,"t":"2026-10-19T20:00:00Z","v":1168912,"vw":13.730007},{"c":13.77,"h":13.77,"l":13.77,"n":1,"o":13.77,"t":"2026-10-19T20:25:00Z","v":100,"vw":13.77},{"c":13.78,"h":13.78,"l":13.78,"n":1,"o":13.78,"t":"2026-10-19T20:35:00Z","v":400,"vw":13.78},{"c":13.7845,"h":13.7845,"l":13.7845,"n":1,"o":13.7845,"t":"2026-10-19T20:45:00Z","v":4000,"vw":13.7845},{"c":13.8,"h":13.8,"l":13.8,"n":3,"o":13.8,"t":"2026-10-19T21:00:00Z","v":1305,"vw":13.8},{"c":13.75,"h":13.75,"l":13.75,"n":7,"o":13.75,"t":"2026-10-19T21:20:00Z","v":605,"vw":13.75},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-19T21:35:00Z","v":124,"vw":13.7},{"c":13.7147,"h":13.7147,"l":13.7147,"n":1,"o":13.7147,"t":"2026-10-19T22:15:00Z","v":150,"vw":13.7147},{"c":13.61,"h":13.71,"l":13.58,"n":67,"o":13.71,"t":"2026-10-20T08:00:00Z","v":40372,"vw":13.648661},{"c":13.61,"h":13.62,"l":13.61,"n":7,"o":13.62,"t":"2026-10-20T08:45:00Z","v":1665,"vw":13.613282},{"c":13.6,"h":13.6,"l":13.6,"n":2,"o":13.6,"t":"2026-10-20T09:20:00Z","v":1056,"vw":13.6},{"c":13.58,"h":13.58,"l":13.58,"n":1,"o":13.58,"t":"2026-10-20T09:30:00Z","v":500,"vw":13.58},{"c":13.5,"h":13.51,"l":13.5,"n":14,"o":13.51,"t":"2026-10-20T09:45:00Z","v":17561,"vw":13.501136},{"c":13.58,"h":13.58,"l":13.58,"n":1,"o":13.58,"t":"2026-10-20T09:55:00Z","v":352,"vw":13.58},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-20T10:40:00Z","v":348,"vw":13.5},{"c":13.43,"h":13.46,"l":13.38,"n":49,"o":13.46,"t":"2026-10-20T11:00:00Z","v":14253,"vw":13.399932},{"c":13.3,"h":13.37,"l":13.3,"n":14,"o":13.37,"t":"2026-10-20T11:20:00Z","v":1339,"vw":13.353151},{"c":13.37,"h":13.38,"l":13.36,"n":14,"o":13.36,"t":"2026-10-20T11:25:00Z","v":2424,"vw":13.366326},{"c":13.39,"h":13.39,"l":13.39,"n":7,"o":13.39,"t":"2026-10-20T11:30:00Z","v":915,"vw":13.39},{"c":13.5,"h":13.5,"l":13.49,"n":5,"o":13.49,"t":"2026-10-20T11:40:00Z","v":2023,"vw":13.497491},{"c":13.455,"h":13.455,"l":13.455,"n":1,"o":13.455,"t":"2026-10-20T11:50:00Z","v":111,"vw":13.455},{"c":13.35,"h":13.37,"l":13.31,"n":35,"o":13.37,"t":"2026-10-20T12:10:00Z","v":3722,"vw":13.360273},{"c":13.33,"h":13.33,"l":13.33,"n":2,"o":13.33,"t":"2026-10-20T12:15:00Z","v":300,"vw":13.33},{"c":13.33,"h":13.35,"l":13.3,"n":176,"o":13.3055,"t":"2026-10-20T12:20:00Z","v":15342,"vw":13.313336},{"c":13.35,"h":13.35,"l":13.3,"n":9,"o":13.33,"t":"2026-10-20T12:25:00Z","v":3020,"vw":13.314085},{"c":13.34,"h":13.35,"l":13.34,"n":4,"o":13.35,"t":"2026-10-20T12:30:00Z","v":428,"vw":13.3475},{"c":13.3,"h":13.35,"l":13.3,"n":55,"o":13.32,"t":"2026-10-20T12:35:00Z","v":7607,"vw":13.342272},{"c":13.39,"h":13.39,"l":13.34,"n":75,"o":13.35,"t":"2026-10-20T12:40:00Z","v":22666,"vw":13.354997},{"c":13.46,"h":13.46,"l":13.455,"n":8,"o":13.46,"t":"2026-10-20T12:45:00Z","v":1051,"vw":13.457559},{"c":13.45,"h":13.45,"l":13.45,"n":1,"o":13.45,"t":"2026-10-20T12:50:00Z","v":100,"vw":13.45},{"c":13.45,"h":13.45,"l":13.45,"n":1,"o":13.45,"t":"2026-10-20T13:05:00Z","v":100,"vw":13.45},{"c":13.48,"h":13.5,"l":13.48,"n":15,"o":13.5,"t":"2026-10-20T13:25:00Z","v":6085,"vw":13.499483},{"c":13.22,"h":13.49,"l":13.2,"n":2453,"o":13.3,"t":"2026-10-20T13:30:00Z","v":615938,"vw":13.291713},{"c":13.46,"h":13.57,"l":13.18,"n":2223,"o":13.22,"t":"2026-10-20T13:35:00Z","v":475429,"vw":13.405988},{"c":13.37,"h":13.46,"l":13.35,"n":1030,"o":13.46,"t":"2026-10-20T13:40:00Z","v":142216,"vw":13.415589},{"c":13.475,"h":13.49,"l":13.29,"n":5253,"o":13.37,"t":"2026-10-20T13:45:00Z","v":823953,"vw":13.350354},{"c":13.58,"h":13.6,"l":13.4175,"n":3231,"o":13.47,"t":"2026-10-20T13:50:00Z","v":591820,"vw":13.497991},{"c":13.625,"h":13.64,"l":13.53,"n":1670,"o":13.58,"t":"2026-10-20T13:55:00Z","v":375009,"vw":13.600271},{"c":13.675,"h":13.705,"l":13.57,"n":1656,"o":13.625,"t":"2026-10-20T14:00:00Z","v":292662,"vw":13.660486},{"c":13.805,"h":13.86,"l":13.67,"n":1600,"o":13.68,"t":"2026-10-20T14:05:00Z","v":217774,"vw":13.781643},{"c":13.865,"h":13.865,"l":13.77,"n":1217,"o":13.8,"t":"2026-10-20T14:10:00Z","v":142240,"vw":13.810727},{"c":14.1,"h":14.115,"l":13.86,"n":1678,"o":13.865,"t":"2026-10-20T14:15:00Z","v":313789,"vw":13.99204},{"c":14.155,"h":14.17,"l":14.065,"n":1647,"o":14.095,"t":"2026-10-20T14:20:00Z","v":552326,"vw":14.099556},{"c":14.245,"h":14.275,"l":14.0725,"n":1902,"o":14.15,"t":"2026-10-20T14:25:00Z","v":479157,"vw":14.168104},{"c":14.14,"h":14.305,"l":14.12,"n":1830,"o":14.24,"t":"2026-10-20T14:30:00Z","v":199485,"vw":14.225214},{"c":14.195,"h":14.235,"l":14.125,"n":841,"o":14.145,"t":"2026-10-20T14:35:00Z","v":85360,"vw":14.17763},{"c":14.305,"h":14.32,"l":14.19,"n":965,"o":14.2,"t":"2026-10-20T14:40:00Z","v":135797,"vw":14.266962},{"c":14.22,"h":14.345,"l":14.215,"n":1211,"o":14.305,"t":"2026-10-20T14:45:00Z","v":133098,"vw":14.303721},{"c":14.255,"h":14.28,"l":14.2,"n":785,"o":14.215,"t":"2026-10-20T14:50:00Z","v":78316,"vw":14.229155},{"c":14.225,"h":14.285,"l":14.22,"n":766,"o":14.26,"t":"2026-10-20T14:55:00Z","v":84496,"vw":14.263676},{"c":14.17,"h":14.2589,"l":14.14,"n":1530,"o":14.22,"t":"2026-10-20T15:00:00Z","v":120688,"vw":14.200401},{"c":14.15,"h":14.175,"l":14.125,"n":554,"o":14.17,"t":"2026-10-20T15:05:00Z","v":59234,"vw":14.150232},{"c":13.98,"h":14.15,"l":13.91,"n":4022,"o":14.14,"t":"2026-10-20T15:10:00Z","v":441203,"vw":14.015828},{"c":14.04,"h":14.06,"l":13.965,"n":951,"o":13.99,"t":"2026-10-20T15:15:00Z","v":98755,"vw":14.005811},{"c":14.065,"h":14.075,"l":14,"n":788,"o":14.04,"t":"2026-10-20T15:20:00Z","v":72025,"vw":14.027999},{"c":14.035,"h":14.07,"l":14.015,"n":819,"o":14.07,"t":"2026-10-20T15:25:00Z","v":45093,"vw":14.038752},{"c":14.01,"h":14.06,"l":13.975,"n":592,"o":14.035,"t":"2026-10-20T15:30:00Z","v":53977,"vw":14.017966},{"c":13.98,"h":14.03,"l":13.95,"n":538,"o":14.01,"t":"2026-10-20T15:35:00Z","v":91689,"vw":13.991341},{"c":14.015,"h":14.045,"l":13.99,"n":603,"o":13.99,"t":"2026-10-20T15:40:00Z","v":63634,"vw":14.022382},{"c":13.985,"h":14.015,"l":13.9701,"n":473,"o":14.015,"t":"2026-10-20T15:45:00Z","v":49681,"vw":13.986491},{"c":14.005,"h":14.01,"l":13.94,"n":476,"o":13.98,"t":"2026-10-20T15:50:00Z","v":46059,"vw":13.962111},{"c":14.02,"h":14.035,"l":13.97,"n":446,"o":14.01,"t":"2026-10-20T15:55:00Z","v":38704,"vw":14.007154},{"c":14.01,"h":14.04,"l":14.005,"n":487,"o":14.025,"t":"2026-10-20T16:00:00Z","v":43279,"vw":14.025653},{"c":14.08,"h":14.115,"l":14.01,"n":841,"o":14.01,"t":"2026-10-20T16:05:00Z","v":165918,"vw":14.070439},{"c":14.09,"h":14.095,"l":14.05,"n":589,"o":14.07,"t":"2026-10-20T16:10:00Z","v":85758,"vw":14.066727},{"c":13.9799,"h":14.09,"l":13.965,"n":562,"o":14.09,"t":"2026-10-20T16:15:00Z","v":100493,"vw":13.994063},{"c":14.055,"h":14.055,"l":13.975,"n":503,"o":13.975,"t":"2026-10-20T16:20:00Z","v":39627,"vw":14.014728},{"c":14.06,"h":14.09,"l":14.04,"n":633,"o":14.06,"t":"2026-10-20T16:25:00Z","v":54825,"vw":14.062153},{"c":14.08,"h":14.08,"l":14.045,"n":857,"o":14.06,"t":"2026-10-20T16:30:00Z","v":87124,"vw":14.060774},{"c":14.075,"h":14.095,"l":14.06,"n":497,"o":14.07,"t":"2026-10-20T16:35:00Z","v":59526,"vw":14.077428},{"c":14.055,"h":14.085,"l":14.05,"n":371,"o":14.07,"t":"2026-10-20T16:40:00Z","v":33218,"vw":14.068735},{"c":14.085,"h":14.1,"l":14.03,"n":538,"o":14.055,"t":"2026-10-20T16:45:00Z","v":47484,"vw":14.060453},{"c":14.035,"h":14.1,"l":14.02,"n":377,"o":14.085,"t":"2026-10-20T16:50:00Z","v":46105,"vw":14.074223},{"c":14,"h":14.055,"l":14,"n":431,"o":14.035,"t":"2026-10-20T16:55:00Z","v":37142,"vw":14.028344},{"c":14.01,"h":14.0191,"l":13.98,"n":708,"o":14.005,"t":"2026-10-20T17:00:00Z","v":69385,"vw":13.999664},{"c":13.985,"h":14.02,"l":13.97,"n":720,"o":14.005,"t":"2026-10-20T17:05:00Z","v":129652,"vw":13.991638},{"c":13.985,"h":14.0099,"l":13.9695,"n":452,"o":13.98,"t":"2026-10-20T17:10:00Z","v":84917,"vw":13.985853},{"c":13.945,"h":13.995,"l":13.945,"n":423,"o":13.985,"t":"2026-10-20T17:15:00Z","v":39946,"vw":13.972057},{"c":13.925,"h":13.955,"l":13.925,"n":962,"o":13.945,"t":"2026-10-20T17:20:00Z","v":120826,"vw":13.941037},{"c":13.915,"h":13.935,"l":13.915,"n":504,"o":13.925,"t":"2026-10-20T17:25:00Z","v":40019,"vw":13.926528},{"c":13.915,"h":13.95,"l":13.91,"n":738,"o":13.91,"t":"2026-10-20T17:30:00Z","v":75879,"vw":13.931995},{"c":13.905,"h":13.915,"l":13.885,"n":527,"o":13.915,"t":"2026-10-20T17:35:00Z","v":50529,"vw":13.900158},{"c":13.885,"h":13.915,"l":13.88,"n":481,"o":13.905,"t":"2026-10-20T17:40:00Z","v":40735,"vw":13.899949},{"c":13.9,"h":13.91,"l":13.88,"n":505,"o":13.885,"t":"2026-10-20T17:45:00Z","v":37286,"vw":13.89254},{"c":13.9,"h":13.91,"l":13.87,"n":594,"o":13.895,"t":"2026-10-20T17:50:00Z","v":55950,"vw":13.885988},{"c":13.91,"h":13.91,"l":13.88,"n":491,"o":13.895,"t":"2026-10-20T17:55:00Z","v":44282,"vw":13.897096},{"c":13.865,"h":13.92,"l":13.86,"n":674,"o":13.91,"t":"2026-10-20T18:00:00Z","v":69043,"vw":13.889957},{"c":13.885,"h":13.945,"l":13.84,"n":1642,"o":13.8622,"t":"2026-10-20T18:05:00Z","v":161487,"vw":13.89606},{"c":13.845,"h":13.89,"l":13.835,"n":1028,"o":13.885,"t":"2026-10-20T18:10:00Z","v":56615,"vw":13.856412},{"c":13.855,"h":13.885,"l":13.83,"n":1006,"o":13.845,"t":"2026-10-20T18:15:00Z","v":92014,"vw":13.848578},{"c":13.885,"h":13.89,"l":13.855,"n":800,"o":13.86,"t":"2026-10-20T18:20:00Z","v":229075,"vw":13.869262},{"c":13.89,"h":13.9,"l":13.87,"n":809,"o":13.885,"t":"2026-10-20T18:25:00Z","v":150065,"vw":13.879309},{"c":13.82,"h":13.89,"l":13.805,"n":841,"o":13.885,"t":"2026-10-20T18:30:00Z","v":83461,"vw":13.854067},{"c":13.825,"h":13.835,"l":13.785,"n":1027,"o":13.81,"t":"2026-10-20T18:35:00Z","v":153966,"vw":13.806664},{"c":13.77,"h":13.845,"l":13.77,"n":1147,"o":13.83,"t":"2026-10-20T18:40:00Z","v":103471,"vw":13.800982},{"c":13.825,"h":13.84,"l":13.76,"n":1091,"o":13.77,"t":"2026-10-20T18:45:00Z","v":103093,"vw":13.80667},{"c":13.845,"h":13.86,"l":13.815,"n":670,"o":13.825,"t":"2026-10-20T18:50:00Z","v":98190,"vw":13.839446},{"c":13.815,"h":13.8591,"l":13.815,"n":631,"o":13.84,"t":"2026-10-20T18:55:00Z","v":56213,"vw":13.832627},{"c":13.79,"h":13.84,"l":13.78,"n":674,"o":13.815,"t":"2026-10-20T19:00:00Z","v":88586,"vw":13.806819},{"c":13.865,"h":13.87,"l":13.79,"n":839,"o":13.79,"t":"2026-10-20T19:05:00Z","v":138934,"vw":13.826473},{"c":13.845,"h":13.875,"l":13.84,"n":644,"o":13.865,"t":"2026-10-20T19:10:00Z","v":113723,"vw":13.865138},{"c":13.825,"h":13.87,"l":13.81,"n":707,"o":13.8401,"t":"2026-10-20T19:15:00Z","v":84428,"vw":13.838061},{"c":13.82,"h":13.83,"l":13.79,"n":639,"o":13.825,"t":"2026-10-20T19:20:00Z","v":70468,"vw":13.811198},{"c":13.84,"h":13.87,"l":13.81,"n":1151,"o":13.81,"t":"2026-10-20T19:25:00Z","v":213231,"vw":13.848045},{"c":13.865,"h":13.9,"l":13.835,"n":968,"o":13.835,"t":"2026-10-20T19:30:00Z","v":137239,"vw":13.866319},{"c":13.87,"h":13.9,"l":13.835,"n":1252,"o":13.865,"t":"2026-10-20T19:35:00Z","v":121349,"vw":13.868622},{"c":13.835,"h":13.865,"l":13.815,"n":1374,"o":13.86,"t":"2026-10-20T19:40:00Z","v":163210,"vw":13.848365},{"c":13.84,"h":13.88,"l":13.815,"n":1884,"o":13.835,"t":"2026-10-20T19:45:00Z","v":455072,"vw":13.840457},{"c":13.925,"h":14,"l":13.81,"n":2916,"o":13.83,"t":"2026-10-20T19:50:00Z","v":439711,"vw":13.922406},{"c":13.795,"h":13.925,"l":13.76,"n":9502,"o":13.925,"t":"2026-10-20T19:55:00Z","v":2398003,"vw":13.812717},{"c":13.8,"h":13.812,"l":13.74,"n":41,"o":13.79,"t":"2026-10-20T20:00:00Z","v":2254294,"vw":13.791835},{"c":13.79,"h":13.79,"l":13.79,"n":1,"o":13.79,"t":"2026-10-20T20:05:00Z","v":120,"vw":13.79},{"c":13.883,"h":13.883,"l":13.883,"n":4,"o":13.883,"t":"2026-10-20T20:20:00Z","v":7674,"vw":13.883},{"c":13.83,"h":14,"l":13.83,"n":4,"o":14,"t":"2026-10-20T20:30:00Z","v":13801,"vw":13.993841},{"c":13.88,"h":13.88,"l":13.81,"n":35,"o":13.84,"t":"2026-10-20T20:35:00Z","v":4188,"vw":13.828989},{"c":13.9,"h":13.9,"l":13.89,"n":4,"o":13.89,"t":"2026-10-20T20:45:00Z","v":10712,"vw":13.899813},{"c":14,"h":14,"l":13.95,"n":9,"o":13.96,"t":"2026-10-20T20:50:00Z","v":1058,"vw":13.967231},{"c":14,"h":14.1,"l":13.95,"n":35,"o":13.96,"t":"2026-10-20T20:55:00Z","v":31241,"vw":14.022961},{"c":14.08,"h":14.1,"l":14.08,"n":11,"o":14.1,"t":"2026-10-20T21:00:00Z","v":17256,"vw":14.099861},{"c":14.15,"h":14.15,"l":14.1,"n":16,"o":14.12,"t":"2026-10-20T21:05:00Z","v":8830,"vw":14.142171},{"c":14.14,"h":14.2,"l":14.13,"n":16,"o":14.16,"t":"2026-10-20T21:10:00Z","v":1218,"vw":14.164464},{"c":14.18,"h":14.18,"l":14.17,"n":2,"o":14.17,"t":"2026-10-20T21:15:00Z","v":452,"vw":14.177788},{"c":14.1,"h":14.12,"l":14.1,"n":7,"o":14.12,"t":"2026-10-20T21:25:00Z","v":1246,"vw":14.108792},{"c":14.2,"h":14.2,"l":14.11,"n":11,"o":14.11,"t":"2026-10-20T21:35:00Z","v":10171,"vw":14.195347},{"c":14.2741,"h":14.2741,"l":14.2741,"n":1,"o":14.2741,"t":"2026-10-20T21:40:00Z","v":100,"vw":14.2741},{"c":14.19,"h":14.2683,"l":14.19,"n":4,"o":14.2452,"t":"2026-10-20T21:45:00Z","v":502,"vw":14.2434},{"c":14.2,"h":14.25,"l":14.2,"n":3,"o":14.25,"t":"2026-10-20T21:55:00Z","v":2250,"vw":14.205177},{"c":14.27,"h":14.27,"l":14.25,"n":3,"o":14.25,"t":"2026-10-20T22:10:00Z","v":431,"vw":14.255},{"c":14.27,"h":14.27,"l":14.27,"n":6,"o":14.27,"t":"2026-10-20T22:20:00Z","v":1335,"vw":14.27},{"c":14.25,"h":14.25,"l":14.25,"n":8,"o":14.25,"t":"2026-10-20T22:30:00Z","v":713,"vw":14.25},{"c":14.32,"h":14.32,"l":14.25,"n":83,"o":14.2639,"t":"2026-10-20T22:40:00Z","v":32000,"vw":14.302789},{"c":14.29,"h":14.29,"l":14.29,"n":3,"o":14.29,"t":"2026-10-20T22:55:00Z","v":1800,"vw":14.29},{"c":14.2,"h":14.23,"l":14.2,"n":8,"o":14.23,"t":"2026-10-20T23:20:00Z","v":2716,"vw":14.207955},{"c":14.2,"h":14.2,"l":14.2,"n":5,"o":14.2,"t":"2026-10-20T23:30:00Z","v":126,"vw":14.2},{"c":14.3,"h":14.3,"l":14.28,"n":10,"o":14.28,"t":"2026-10-20T23:35:00Z","v":2020,"vw":14.29},{"c":14.35,"h":14.39,"l":14.14,"n":48,"o":14.31,"t":"2026-10-21T08:00:00Z","v":5639,"vw":14.295618},{"c":14.31,"h":14.32,"l":14.31,"n":2,"o":14.32,"t":"2026-10-21T08:05:00Z","v":200,"vw":14.315},{"c":14.2,"h":14.2,"l":14.2,"n":3,"o":14.2,"t":"2026-10-21T08:10:00Z","v":967,"vw":14.2},{"c":14.2,"h":14.2,"l":14.2,"n":2,"o":14.2,"t":"2026-10-21T08:20:00Z","v":191,"vw":14.2},{"c":14.195,"h":14.195,"l":14.195,"n":1,"o":14.195,"t":"2026-10-21T08:25:00Z","v":196,"vw":14.195},{"c":14.13,"h":14.19,"l":14.13,"n":10,"o":14.19,"t":"2026-10-21T08:30:00Z","v":1682,"vw":14.182797},{"c":14.15,"h":14.15,"l":14.15,"n":3,"o":14.15,"t":"2026-10-21T08:40:00Z","v":1059,"vw":14.15},{"c":14.09,"h":14.09,"l":14.09,"n":16,"o":14.09,"t":"2026-10-21T08:45:00Z","v":2194,"vw":14.09},{"c":14.01,"h":14.01,"l":14.01,"n":5,"o":14.01,"t":"2026-10-21T09:00:00Z","v":343,"vw":14.01},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-21T09:05:00Z","v":353,"vw":14.12},{"c":14.1,"h":14.17,"l":14.1,"n":7,"o":14.14,"t":"2026-10-21T09:10:00Z","v":919,"vw":14.142122},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-21T09:25:00Z","v":100,"vw":14.1},{"c":14.1,"h":14.1,"l":14.1,"n":2,"o":14.1,"t":"2026-10-21T09:55:00Z","v":155,"vw":14.1},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-10-21T10:00:00Z","v":100,"vw":14.05},{"c":14.04,"h":14.05,"l":14.04,"n":7,"o":14.05,"t":"2026-10-21T10:05:00Z","v":536,"vw":14.0444},{"c":13.99,"h":14.03,"l":13.99,"n":15,"o":14.02,"t":"2026-10-21T10:10:00Z","v":10544,"vw":13.993046},{"c":13.95,"h":13.975,"l":13.95,"n":7,"o":13.975,"t":"2026-10-21T10:15:00Z","v":705,"vw":13.965},{"c":13.95,"h":13.975,"l":13.95,"n":5,"o":13.95,"t":"2026-10-21T10:20:00Z","v":1065,"vw":13.957433},{"c":14.04,"h":14.04,"l":14.03,"n":2,"o":14.03,"t":"2026-10-21T10:25:00Z","v":207,"vw":14.035169},{"c":14.12,"h":14.12,"l":14.12,"n":2,"o":14.12,"t":"2026-10-21T10:40:00Z","v":3087,"vw":14.12},{"c":14.24,"h":14.25,"l":14.15,"n":11,"o":14.15,"t":"2026-10-21T11:00:00Z","v":3344,"vw":14.173883},{"c":14.135,"h":14.135,"l":14.135,"n":2,"o":14.135,"t":"2026-10-21T11:05:00Z","v":210,"vw":14.135},{"c":14.15,"h":14.15,"l":14.1,"n":3,"o":14.1,"t":"2026-10-21T11:10:00Z","v":659,"vw":14.14232},{"c":14.22,"h":14.22,"l":14.19,"n":16,"o":14.19,"t":"2026-10-21T11:15:00Z","v":1853,"vw":14.201526},{"c":14.18,"h":14.18,"l":14.18,"n":4,"o":14.18,"t":"2026-10-21T11:20:00Z","v":1143,"vw":14.18},{"c":14.25,"h":14.25,"l":14.03,"n":4,"o":14.03,"t":"2026-10-21T11:50:00Z","v":2826,"vw":14.219735},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-21T11:55:00Z","v":1000,"vw":14.3},{"c":14.19,"h":14.19,"l":14.19,"n":3,"o":14.19,"t":"2026-10-21T12:00:00Z","v":140,"vw":14.19},{"c":14.2802,"h":14.2802,"l":14.262,"n":2,"o":14.262,"t":"2026-10-21T12:05:00Z","v":400,"vw":14.27565},{"c":14.262,"h":14.262,"l":14.262,"n":2,"o":14.262,"t":"2026-10-21T12:15:00Z","v":140,"vw":14.262},{"c":14.29,"h":14.3,"l":14.28,"n":6,"o":14.3,"t":"2026-10-21T12:35:00Z","v":14660,"vw":14.296629},{"c":14.28,"h":14.28,"l":14.28,"n":2,"o":14.28,"t":"2026-10-21T13:00:00Z","v":1723,"vw":14.28},{"c":14.245,"h":14.27,"l":13.74,"n":17,"o":14.22,"t":"2026-10-21T13:05:00Z","v":5744,"vw":14.047371},{"c":14.245,"h":14.245,"l":14.245,"n":2,"o":14.245,"t":"2026-10-21T13:15:00Z","v":107,"vw":14.245},{"c":14.4,"h":14.4,"l":14.35,"n":4,"o":14.35,"t":"2026-10-21T13:20:00Z","v":401,"vw":14.3775},{"c":14.23,"h":14.32,"l":14.23,"n":13,"o":14.32,"t":"2026-10-21T13:25:00Z","v":2412,"vw":14.261209},{"c":14.25,"h":14.49,"l":14.25,"n":1272,"o":14.34,"t":"2026-10-21T13:30:00Z","v":294990,"vw":14.358897},{"c":14.17,"h":14.28,"l":14.09,"n":1541,"o":14.26,"t":"2026-10-21T13:35:00Z","v":230435,"vw":14.168932},{"c":13.955,"h":14.19,"l":13.865,"n":2185,"o":14.19,"t":"2026-10-21T13:40:00Z","v":295724,"vw":13.987863},{"c":13.9,"h":14.02,"l":13.885,"n":1751,"o":13.955,"t":"2026-10-21T13:45:00Z","v":249783,"vw":13.955365},{"c":13.835,"h":13.96,"l":13.81,"n":1527,"o":13.9,"t":"2026-10-21T13:50:00Z","v":197411,"vw":13.89748},{"c":13.95,"h":13.98,"l":13.8175,"n":1234,"o":13.835,"t":"2026-10-21T13:55:00Z","v":152515,"vw":13.925098},{"c":14.01,"h":14.025,"l":13.9,"n":1300,"o":13.955,"t":"2026-10-21T14:00:00Z","v":155423,"vw":13.968345},{"c":13.93,"h":14.05,"l":13.925,"n":1133,"o":14.005,"t":"2026-10-21T14:05:00Z","v":140051,"vw":13.991797},{"c":13.895,"h":13.93,"l":13.865,"n":875,"o":13.925,"t":"2026-10-21T14:10:00Z","v":99723,"vw":13.896086},{"c":13.885,"h":13.89,"l":13.82,"n":792,"o":13.89,"t":"2026-10-21T14:15:00Z","v":107230,"vw":13.867529},{"c":14,"h":14.015,"l":13.855,"n":798,"o":13.885,"t":"2026-10-21T14:20:00Z","v":92040,"vw":13.94575},{"c":13.95,"h":13.995,"l":13.935,"n":667,"o":13.99,"t":"2026-10-21T14:25:00Z","v":75860,"vw":13.966864},{"c":14.085,"h":14.1,"l":13.945,"n":1020,"o":13.945,"t":"2026-10-21T14:30:00Z","v":166996,"vw":14.015367},{"c":14.04,"h":14.09,"l":14.0375,"n":867,"o":14.085,"t":"2026-10-21T14:35:00Z","v":119539,"vw":14.06647},{"c":14.075,"h":14.095,"l":13.98,"n":703,"o":14.03,"t":"2026-10-21T14:40:00Z","v":87080,"vw":14.035092},{"c":14.175,"h":14.19,"l":14.06,"n":865,"o":14.08,"t":"2026-10-21T14:45:00Z","v":137470,"vw":14.130788},{"c":14.145,"h":14.24,"l":14.105,"n":2513,"o":14.175,"t":"2026-10-21T14:50:00Z","v":463223,"vw":14.187201},{"c":14.075,"h":14.15,"l":14.03,"n":747,"o":14.15,"t":"2026-10-21T14:55:00Z","v":85250,"vw":14.080243},{"c":14.06,"h":14.105,"l":14.05,"n":542,"o":14.07,"t":"2026-10-21T15:00:00Z","v":64810,"vw":14.077733},{"c":14.09,"h":14.11,"l":14.04,"n":658,"o":14.065,"t":"2026-10-21T15:05:00Z","v":82820,"vw":14.073132},{"c":14.105,"h":14.135,"l":14.05,"n":583,"o":14.1,"t":"2026-10-21T15:10:00Z","v":67152,"vw":14.089911},{"c":14.005,"h":14.105,"l":13.995,"n":595,"o":14.1,"t":"2026-10-21T15:15:00Z","v":114647,"vw":14.02995},{"c":14,"h":14.015,"l":13.975,"n":682,"o":14.01,"t":"2026-10-21T15:20:00Z","v":89632,"vw":13.996923},{"c":14.02,"h":14.05,"l":13.985,"n":706,"o":13.99,"t":"2026-10-21T15:25:00Z","v":86823,"vw":14.017245},{"c":14.005,"h":14.04,"l":13.98,"n":461,"o":14.02,"t":"2026-10-21T15:30:00Z","v":66843,"vw":14.005598},{"c":14.055,"h":14.06,"l":14.005,"n":476,"o":14.01,"t":"2026-10-21T15:35:00Z","v":67603,"vw":14.03122},{"c":14.08,"h":14.08,"l":14.025,"n":568,"o":14.055,"t":"2026-10-21T15:40:00Z","v":154688,"vw":14.042954},{"c":14.08,"h":14.11,"l":14.07,"n":481,"o":14.075,"t":"2026-10-21T15:45:00Z","v":91656,"vw":14.085165},{"c":14.085,"h":14.11,"l":14.065,"n":382,"o":14.08,"t":"2026-10-21T15:50:00Z","v":45720,"vw":14.088378},{"c":14.065,"h":14.105,"l":14.065,"n":420,"o":14.085,"t":"2026-10-21T15:55:00Z","v":61830,"vw":14.083355},{"c":14.02,"h":14.075,"l":14,"n":869,"o":14.065,"t":"2026-10-21T16:00:00Z","v":163348,"vw":14.04209},{"c":13.98,"h":14.025,"l":13.955,"n":603,"o":14.025,"t":"2026-10-21T16:05:00Z","v":79569,"vw":13.996799},{"c":13.965,"h":13.975,"l":13.93,"n":604,"o":13.975,"t":"2026-10-21T16:10:00Z","v":84762,"vw":13.947131},{"c":13.965,"h":13.995,"l":13.95,"n":643,"o":13.97,"t":"2026-10-21T16:15:00Z","v":89051,"vw":13.972578},{"c":13.965,"h":13.98,"l":13.94,"n":389,"o":13.965,"t":"2026-10-21T16:20:00Z","v":46526,"vw":13.962847},{"c":13.975,"h":13.98,"l":13.945,"n":509,"o":13.97,"t":"2026-10-21T16:25:00Z","v":62715,"vw":13.954029},{"c":13.935,"h":13.985,"l":13.93,"n":444,"o":13.98,"t":"2026-10-21T16:30:00Z","v":46529,"vw":13.954244},{"c":14.135,"h":14.145,"l":13.925,"n":1238,"o":13.94,"t":"2026-10-21T16:35:00Z","v":188406,"vw":14.043047},{"c":14.18,"h":14.2,"l":14.055,"n":5197,"o":14.14,"t":"2026-10-21T16:40:00Z","v":1108795,"vw":14.155303},{"c":14.195,"h":14.215,"l":14.14,"n":784,"o":14.185,"t":"2026-10-21T16:45:00Z","v":106847,"vw":14.174887},{"c":14.155,"h":14.225,"l":14.155,"n":371,"o":14.195,"t":"2026-10-21T16:50:00Z","v":42212,"vw":14.195557},{"c":14.17,"h":14.18,"l":14.15,"n":733,"o":14.155,"t":"2026-10-21T16:55:00Z","v":90320,"vw":14.162031},{"c":14.16,"h":14.17,"l":14.125,"n":436,"o":14.17,"t":"2026-10-21T17:00:00Z","v":43913,"vw":14.152766},{"c":14.185,"h":14.2,"l":14.155,"n":371,"o":14.16,"t":"2026-10-21T17:05:00Z","v":45997,"vw":14.17707},{"c":14.185,"h":14.185,"l":14.125,"n":527,"o":14.185,"t":"2026-10-21T17:10:00Z","v":55976,"vw":14.153159},{"c":14.2,"h":14.2,"l":14.17,"n":412,"o":14.19,"t":"2026-10-21T17:15:00Z","v":38602,"vw":14.185918},{"c":14.225,"h":14.225,"l":14.165,"n":323,"o":14.195,"t":"2026-10-21T17:20:00Z","v":44827,"vw":14.19452},{"c":14.235,"h":14.2495,"l":14.21,"n":393,"o":14.22,"t":"2026-10-21T17:25:00Z","v":43179,"vw":14.229714},{"c":14.25,"h":14.25,"l":14.22,"n":421,"o":14.235,"t":"2026-10-21T17:30:00Z","v":53557,"vw":14.238387},{"c":14.275,"h":14.29,"l":14.25,"n":532,"o":14.25,"t":"2026-10-21T17:35:00Z","v":122560,"vw":14.275465},{"c":14.255,"h":14.3,"l":14.245,"n":407,"o":14.28,"t":"2026-10-21T17:40:00Z","v":51096,"vw":14.280283},{"c":14.269,"h":14.285,"l":14.25,"n":263,"o":14.255,"t":"2026-10-21T17:45:00Z","v":23965,"vw":14.265037}],"history":[{"c":12.83,"h":12.88,"l":12.05,"n":53244,"o":12.71,"t":"2024-10-21T04:00:00Z","v":10038782,"vw":12.572826},{"c":13.72,"h":14.01,"l":12.52,"n":108350,"o":12.99,"t":"2024-10-22T04:00:00Z","v":26012652,"vw":13.439326},{"c":13.52,"h":13.835,"l":13,"n":59592,"o":13.46,"t":"2024-10-23T04:00:00Z","v":10714623,"vw":13.508872},{"c":13.68,"h":14.065,"l":13.5,"n":50543,"o":13.68,"t":"2024-10-24T04:00:00Z","v":9468826,"vw":13.801607},{"c":13.37,"h":13.9,"l":13.035,"n":43565,"o":13.65,"t":"2024-10-25T04:00:00Z","v":7911332,"vw":13.410162},{"c":14.2,"h":14.4,"l":13.61,"n":76172,"o":13.8,"t":"2024-10-28T04:00:00Z","v":13428126,"vw":14.116182},{"c":14.3,"h":14.64,"l":14.03,"n":57788,"o":14.38,"t":"2024-10-29T04:00:00Z","v":8645069,"vw":14.3519},{"c":13.78,"h":14.27,"l":13.57,"n":55903,"o":14.2,"t":"2024-10-30T04:00:00Z","v":8845402,"vw":13.888603},{"c":13.29,"h":13.74,"l":13.1,"n":60135,"o":13.725,"t":"2024-10-31T04:00:00Z","v":10144067,"vw":13.266998},{"c":13.03,"h":13.34,"l":12.58,"n":70208,"o":13.112,"t":"2024-11-01T04:00:00Z","v":10424466,"vw":12.949124},{"c":12.6,"h":12.95,"l":12.51,"n":45776,"o":12.86,"t":"2024-11-04T05:00:00Z","v":6031641,"vw":12.698768},{"c":13.02,"h":13.3,"l":12.62,"n":37234,"o":12.73,"t":"2024-11-05T05:00:00Z","v":5202195,"vw":13.089601},{"c":14.33,"h":14.43,"l":13.65,"n":108502,"o":14.15,"t":"2024-11-06T05:00:00Z","v":18241233,"vw":14.198462},{"c":16.46,"h":16.7,"l":14.2,"n":178562,"o":14.25,"t":"2024-11-07T05:00:00Z","v":30650717,"vw":15.876401},{"c":16.96,"h":17.01,"l":16.04,"n":73771,"o":16.5,"t":"2024-11-08T05:00:00Z","v":12202532,"vw":16.696032},{"c":17.47,"h":18.03,"l":17.165,"n":99685,"o":18.03,"t":"2024-11-11T05:00:00Z","v":16473412,"vw":17.554396},{"c":17.06,"h":17.375,"l":16.5,"n":62186,"o":16.795,"t":"2024-11-12T05:00:00Z","v":9511235,"vw":16.983168},{"c":16.13,"h":17.38,"l":16.01,"n":81142,"o":17.225,"t":"2024-11-13T05:00:00Z","v":9921167,"vw":16.52807},{"c":15.44,"h":16.64,"l":15.36,"n":47310,"o":16.43,"t":"2024-11-14T05:00:00Z","v":6004782,"vw":15.675145},{"c":15.83,"h":15.995,"l":15.28,"n":60808,"o":15.81,"t":"2024-11-15T05:00:00Z","v":7901672,"vw":15.632714},{"c":15.6,"h":16.44,"l":15.52,"n":52558,"o":15.81,"t":"2024-11-18T05:00:00Z","v":7437681,"vw":15.947389},{"c":16.47,"h":16.94,"l":15.3289,"n":61115,"o":15.6,"t":"2024-11-19T05:00:00Z","v":10229267,"vw":16.263455},{"c":17.26,"h":17.64,"l":16.75,"n":68602,"o":17.08,"t":"2024-11-20T05:00:00Z","v":10224236,"vw":17.236183},{"c":17.55,"h":18.355,"l":16.775,"n":78842,"o":17.54,"t":"2024-11-21T05:00:00Z","v":10514138,"vw":17.750293},{"c":18.23,"h":18.315,"l":16.995,"n":75029,"o":17.41,"t":"2024-11-22T05:00:00Z","v":10549640,"vw":17.785286},{"c":18.11,"h":18.51,"l":17.66,"n":58045,"o":18.305,"t":"2024-11-25T05:00:00Z","v":8960749,"vw":18.085814},{"c":17.12,"h":18.6288,"l":16.67,"n":77932,"o":17.75,"t":"2024-11-26T05:00:00Z","v":13622221,"vw":17.554862},{"c":17.71,"h":17.885,"l":17.13,"n":43107,"o":17.36,"t":"2024-11-27T05:00:00Z","v":5486615,"vw":17.531327},{"c":17.88,"h":18.4,"l":17.47,"n":35315,"o":17.98,"t":"2024-11-29T05:00:00Z","v":4656935,"vw":17.962968},{"c":16.06,"h":17.49,"l":15.48,"n":206754,"o":16.885,"t":"2024-12-02T05:00:00Z","v":34015352,"vw":16.15712},{"c":16.42,"h":16.81,"l":16.095,"n":76120,"o":16.29,"t":"2024-12-03T05:00:00Z","v":20022623,"vw":16.491931},{"c":17.47,"h":17.505,"l":16.18,"n":62465,"o":16.49,"t":"2024-12-04T05:00:00Z","v":13178580,"vw":17.052385},{"c":16.94,"h":17.9785,"l":16.915,"n":55531,"o":17.79,"t":"2024-12-05T05:00:00Z","v":10282692,"vw":17.406516},{"c":16.99,"h":17.6,"l":16.74,"n":61049,"o":17.06,"t":"2024-12-06T05:00:00Z","v":8423209,"vw":17.19811},{"c":16.04,"h":16.82,"l":15.87,"n":60979,"o":16.8,"t":"2024-12-09T05:00:00Z","v":8679092,"vw":16.198007},{"c":15.78,"h":16.5,"l":15.57,"n":57658,"o":16.16,"t":"2024-12-10T05:00:00Z","v":8244104,"vw":15.860905},{"c":15.86,"h":16.305,"l":15.77,"n":47388,"o":15.91,"t":"2024-12-11T05:00:00Z","v":8661928,"vw":15.987811},{"c":15.54,"h":16.77,"l":15.5,"n":41233,"o":16.49,"t":"2024-12-12T05:00:00Z","v":6111293,"vw":15.998695},{"c":15.55,"h":16.07,"l":15.37,"n":43956,"o":15.445,"t":"2024-12-13T05:00:00Z","v":6360366,"vw":15.730197},{"c":16.56,"h":17.105,"l":15.76,"n":75357,"o":15.88,"t":"2024-12-16T05:00:00Z","v":12287671,"vw":16.586138},{"c":16.03,"h":16.879,"l":15.7311,"n":56927,"o":16.75,"t":"2024-12-17T05:00:00Z","v":10673369,"vw":16.032393},{"c":14.45,"h":16.27,"l":14.12,"n":90598,"o":15.99,"t":"2024-12-18T05:00:00Z","v":15889101,"vw":15.024093},{"c":14.48,"h":15.1922,"l":13.84,"n":82429,"o":15,"t":"2024-12-19T05:00:00Z","v":14266499,"vw":14.451179},{"c":14.13,"h":14.64,"l":13.9,"n":73546,"o":14.15,"t":"2024-12-20T05:00:00Z","v":19501768,"vw":14.1879},{"c":14.05,"h":14.26,"l":13.57,"n":62869,"o":13.94,"t":"2024-12-23T05:00:00Z","v":11900940,"vw":13.985489},{"c":14.96,"h":14.995,"l":14.115,"n":28651,"o":14.25,"t":"2024-12-24T05:00:00Z","v":4187737,"vw":14.571027},{"c":14.5,"h":14.72,"l":14.35,"n":29343,"o":14.62,"t":"2024-12-26T05:00:00Z","v":4430040,"vw":14.516363},{"c":14.05,"h":14.5,"l":13.73,"n":36935,"o":14.5,"t":"2024-12-27T05:00:00Z","v":5083001,"vw":14.004707},{"c":13.88,"h":14,"l":13.34,"n":51955,"o":13.79,"t":"2024-12-30T05:00:00Z","v":7112341,"vw":13.692528},{"c":14.05,"h":14.33,"l":13.86,"n":35906,"o":14.19,"t":"2024-12-31T05:00:00Z","v":5954912,"vw":14.025744},{"c":14.48,"h":14.69,"l":13.94,"n":61251,"o":14.28,"t":"2025-01-02T05:00:00Z","v":7839678,"vw":14.279878},{"c":15.38,"h":15.74,"l":14.37,"n":79549,"o":14.65,"t":"2025-01-03T05:00:00Z","v":12185851,"vw":15.369412},{"c":15.12,"h":15.7,"l":15.01,"n":53637,"o":15.6,"t":"2025-01-06T05:00:00Z","v":8064153,"vw":15.35536},{"c":14.12,"h":15.14,"l":13.89,"n":69336,"o":15.1,"t":"2025-01-07T05:00:00Z","v":12795313,"vw":14.275128},{"c":14.05,"h":14.26,"l":13.595,"n":48702,"o":14,"t":"2025-01-08T05:00:00Z","v":7947460,"vw":13.988057},{"c":14.04,"h":14.16,"l":13.5,"n":58831,"o":13.78,"t":"2025-01-10T05:00:00Z","v":8781388,"vw":13.834353},{"c":13.6,"h":13.9,"l":13.18,"n":49487,"o":13.51,"t":"2025-01-13T05:00:00Z","v":7408762,"vw":13.543653},{"c":13.91,"h":14.57,"l":13.745,"n":42859,"o":14.05,"t":"2025-01-14T05:00:00Z","v":7843761,"vw":14.066117},{"c":14.53,"h":14.745,"l":14.12,"n":51888,"o":14.43,"t":"2025-01-15T05:00:00Z","v":7334623,"vw":14.53025},{"c":14.63,"h":14.77,"l":14.25,"n":35558,"o":14.49,"t":"2025-01-16T05:00:00Z","v":4344011,"vw":14.598394},{"c":15,"h":15.42,"l":14.88,"n":57070,"o":14.95,"t":"2025-01-17T05:00:00Z","v":8882059,"vw":15.13348},{"c":15.27,"h":15.595,"l":14.71,"n":60387,"o":15.34,"t":"2025-01-21T05:00:00Z","v":7910528,"vw":15.284487},{"c":15.97,"h":16.13,"l":15.2025,"n":57088,"o":15.43,"t":"2025-01-22T05:00:00Z","v":8114417,"vw":15.702914},{"c":16.34,"h":16.638,"l":15.65,"n":70264,"o":15.71,"t":"2025-01-23T05:00:00Z","v":11047365,"vw":16.321864},{"c":15.98,"h":16.56,"l":15.94,"n":47884,"o":16.45,"t":"2025-01-24T05:00:00Z","v":7346504,"vw":16.179246},{"c":11.28,"h":13.25,"l":10.5,"n":274763,"o":13.185,"t":"2025-01-27T05:00:00Z","v":51762495,"vw":11.550289},{"c":11.31,"h":11.72,"l":10.34,"n":174077,"o":11.64,"t":"2025-01-28T05:00:00Z","v":34840722,"vw":10.955798},{"c":11.46,"h":11.665,"l":10.92,"n":94528,"o":11.26,"t":"2025-01-29T05:00:00Z","v":15982569,"vw":11.283572},{"c":12.26,"h":12.59,"l":11.93,"n":90142,"o":12.13,"t":"2025-01-30T05:00:00Z","v":15930680,"vw":12.29964},{"c":12.27,"h":13.11,"l":12.22,"n":82107,"o":12.51,"t":"2025-01-31T05:00:00Z","v":13414759,"vw":12.626601},{"c":12.33,"h":12.39,"l":11.435,"n":69399,"o":11.66,"t":"2025-02-03T05:00:00Z","v":9451523,"vw":11.927945},{"c":12.21,"h":12.5275,"l":11.77,"n":58679,"o":12.46,"t":"2025-02-04T05:00:00Z","v":8594165,"vw":12.109115},{"c":12.71,"h":12.9399,"l":12.29,"n":48582,"o":12.29,"t":"2025-02-05T05:00:00Z","v":7808299,"vw":12.692314},{"c":12.53,"h":13.15,"l":12.4,"n":46017,"o":12.9,"t":"2025-02-06T05:00:00Z","v":6613068,"vw":12.707102},{"c":12.56,"h":13.1,"l":12.18,"n":42157,"o":12.755,"t":"2025-02-07T05:00:00Z","v":7527553,"vw":12.577256},{"c":12.82,"h":13.175,"l":12.54,"n":43780,"o":12.672,"t":"2025-02-10T05:00:00Z","v":6570134,"vw":12.908885},{"c":12.26,"h":12.87,"l":12.24,"n":29598,"o":12.6,"t":"2025-02-11T05:00:00Z","v":4690207,"vw":12.508165},{"c":12.09,"h":12.25,"l":11.71,"n":44788,"o":11.96,"t":"2025-02-12T05:00:00Z","v":7328902,"vw":12.003594},{"c":12.54,"h":12.69,"l":11.89,"n":46673,"o":12.18,"t":"2025-02-13T05:00:00Z","v":6789613,"vw":12.447564},{"c":12.51,"h":12.64,"l":12.27,"n":31942,"o":12.48,"t":"2025-02-14T05:00:00Z","v":4097627,"vw":12.460418},{"c":12.39,"h":12.935,"l":12.31,"n":40976,"o":12.63,"t":"2025-02-18T05:00:00Z","v":5393511,"vw":12.541608},{"c":12.02,"h":12.465,"l":12,"n":35625,"o":12.315,"t":"2025-02-19T05:00:00Z","v":4861937,"vw":12.228732},{"c":11.84,"h":12.14,"l":11.4925,"n":63590,"o":12.1,"t":"2025-02-20T05:00:00Z","v":10115200,"vw":11.789568},{"c":10.8,"h":12.475,"l":10.74,"n":74002,"o":12.05,"t":"2025-02-21T05:00:00Z","v":13019593,"vw":11.326023},{"c":9.86,"h":11.03,"l":9.56,"n":121118,"o":10.825,"t":"2025-02-24T05:00:00Z","v":19247676,"vw":10.039913},{"c":9.76,"h":9.83,"l":8.845,"n":122983,"o":9.57,"t":"2025-02-25T05:00:00Z","v":21890444,"vw":9.358674},{"c":10.02,"h":10.455,"l":9.82,"n":68235,"o":9.95,"t":"2025-02-26T05:00:00Z","v":13869852,"vw":10.18317},{"c":10.71,"h":11.865,"l":10.45,"n":151987,"o":11.865,"t":"2025-02-27T05:00:00Z","v":25805347,"vw":10.962349},{"c":11.16,"h":11.3,"l":10.03,"n":77734,"o":10.48,"t":"2025-02-28T05:00:00Z","v":12628352,"vw":10.904687},{"c":10.14,"h":11.81,"l":10.06,"n":100490,"o":11.5,"t":"2025-03-03T05:00:00Z","v":15623494,"vw":10.733741},{"c":9.59,"h":10.27,"l":8.87,"n":132421,"o":9.805,"t":"2025-03-04T05:00:00Z","v":27550451,"vw":9.528979},{"c":9.595,"h":9.76,"l":9.4,"n":62880,"o":9.73,"t":"2025-03-05T05:00:00Z","v":10178681,"vw":9.580652},{"c":7.85,"h":8.67,"l":7.75,"n":196921,"o":8.325,"t":"2025-03-06T05:00:00Z","v":57023289,"vw":8.105473},{"c":7.78,"h":8.16,"l":7.465,"n":115687,"o":7.9,"t":"2025-03-07T05:00:00Z","v":31902163,"vw":7.864076},{"c":8.01,"h":8.22,"l":6.78,"n":170305,"o":7.55,"t":"2025-03-10T04:00:00Z","v":45439589,"vw":7.590925},{"c":8.63,"h":8.8,"l":7.83,"n":111163,"o":8.29,"t":"2025-03-11T04:00:00Z","v":22957060,"vw":8.474926},{"c":8.95,"h":9.12,"l":8.44,"n":104498,"o":8.92,"t":"2025-03-12T04:00:00Z","v":19318117,"vw":8.841977},{"c":8.66,"h":8.975,"l":8.38,"n":58776,"o":8.92,"t":"2025-03-13T04:00:00Z","v":9523404,"vw":8.660966},{"c":8.81,"h":9.06,"l":8.58,"n":62321,"o":8.85,"t":"2025-03-14T04:00:00Z","v":12711413,"vw":8.792224},{"c":8.76,"h":9.12,"l":8.565,"n":60078,"o":8.66,"t":"2025-03-17T04:00:00Z","v":11891409,"vw":8.786284},{"c":8.02,"h":8.6123,"l":7.99,"n":75426,"o":8.57,"t":"2025-03-18T04:00:00Z","v":13625164,"vw":8.224321},{"c":8.68,"h":8.79,"l":8.02,"n":63717,"o":8.06,"t":"2025-03-19T04:00:00Z","v":13820577,"vw":8.566078},{"c":8.59,"h":9.035,"l":8.26,"n":80835,"o":8.54,"t":"2025-03-20T04:00:00Z","v":17078207,"vw":8.668385},{"c":8.51,"h":8.57,"l":8.14,"n":62965,"o":8.39,"t":"2025-03-21T04:00:00Z","v":14238729,"vw":8.359872},{"c":9.31,"h":9.45,"l":8.8,"n":74860,"o":8.825,"t":"2025-03-24T04:00:00Z","v":16577459,"vw":9.129417},{"c":8.66,"h":9.298,"l":8.61,"n":52070,"o":9.23,"t":"2025-03-25T04:00:00Z","v":11301866,"vw":8.850224},{"c":7.63,"h":8.45,"l":7.55,"n":95461,"o":8.45,"t":"2025-03-26T04:00:00Z","v":24589902,"vw":7.873469},{"c":7.88,"h":8.32,"l":7.18,"n":111653,"o":7.2,"t":"2025-03-27T04:00:00Z","v":34535824,"vw":7.792098},{"c":7.48,"h":8,"l":7.12,"n":139482,"o":7.825,"t":"2025-03-28T04:00:00Z","v":44082317,"vw":7.523905},{"c":7.24,"h":7.36,"l":6.88,"n":76465,"o":7.21,"t":"2025-03-31T04:00:00Z","v":19358337,"vw":7.115305},{"c":8,"h":8.06,"l":7.15,"n":99479,"o":7.21,"t":"2025-04-01T04:00:00Z","v":28327814,"vw":7.740834},{"c":8.42,"h":8.49,"l":7.725,"n":118224,"o":7.89,"t":"2025-04-02T04:00:00Z","v":32549282,"vw":8.157722},{"c":7.15,"h":7.88,"l":7.12,"n":78716,"o":7.62,"t":"2025-04-03T04:00:00Z","v":21677447,"vw":7.407964},{"c":7.18,"h":7.48,"l":6.68,"n":101209,"o":6.945,"t":"2025-04-04T04:00:00Z","v":24873074,"vw":7.13366},{"c":7.02,"h":7.645,"l":6.55,"n":97206,"o":6.665,"t":"2025-04-07T04:00:00Z","v":21000739,"vw":7.088003},{"c":6.51,"h":7.5,"l":6.31,"n":96985,"o":7.43,"t":"2025-04-08T04:00:00Z","v":24642235,"vw":6.752426},{"c":7.51,"h":7.64,"l":6.2,"n":93902,"o":6.46,"t":"2025-04-09T04:00:00Z","v":24639501,"vw":7.058542},{"c":6.82,"h":7.27,"l":6.645,"n":60762,"o":7.22,"t":"2025-04-10T04:00:00Z","v":12032598,"vw":6.882265},{"c":7.07,"h":7.15,"l":6.7,"n":36711,"o":6.81,"t":"2025-04-11T04:00:00Z","v":7209095,"vw":7.005177},{"c":7.06,"h":7.5,"l":7.01,"n":45542,"o":7.415,"t":"2025-04-14T04:00:00Z","v":10050704,"vw":7.187497},{"c":6.85,"h":7.16,"l":6.695,"n":42100,"o":7.16,"t":"2025-04-15T04:00:00Z","v":9982595,"vw":6.832777},{"c":6.59,"h":6.88,"l":6.5443,"n":39132,"o":6.58,"t":"2025-04-16T04:00:00Z","v":8238673,"vw":6.682725},{"c":6.63,"h":6.75,"l":6.3,"n":42420,"o":6.64,"t":"2025-04-17T04:00:00Z","v":9750486,"vw":6.497116},{"c":6.39,"h":6.7,"l":6.36,"n":35748,"o":6.58,"t":"2025-04-21T04:00:00Z","v":6897779,"vw":6.488906},{"c":6.92,"h":7.045,"l":6.45,"n":62858,"o":6.515,"t":"2025-04-22T04:00:00Z","v":12827515,"vw":6.85045},{"c":7.12,"h":7.61,"l":7.055,"n":73354,"o":7.39,"t":"2025-04-23T04:00:00Z","v":14680997,"vw":7.293068},{"c":7.53,"h":7.595,"l":7.08,"n":56668,"o":7.14,"t":"2025-04-24T04:00:00Z","v":10346675,"vw":7.491208},{"c":8.31,"h":8.36,"l":7.5,"n":77795,"o":7.525,"t":"2025-04-25T04:00:00Z","v":13736507,"vw":8.112273},{"c":8.24,"h":8.45,"l":7.885,"n":53264,"o":8.415,"t":"2025-04-28T04:00:00Z","v":10087174,"vw":8.152554},{"c":8.29,"h":8.33,"l":7.94,"n":41301,"o":8.12,"t":"2025-04-29T04:00:00Z","v":7265135,"vw":8.162568},{"c":8.1,"h":8.11,"l":7.65,"n":41609,"o":7.9,"t":"2025-04-30T04:00:00Z","v":9721838,"vw":7.912171},{"c":8.55,"h":8.93,"l":8.455,"n":79797,"o":8.72,"t":"2025-05-01T04:00:00Z","v":16122747,"vw":8.693053},{"c":8.74,"h":9.12,"l":8.59,"n":66570,"o":8.7,"t":"2025-05-02T04:00:00Z","v":11679493,"vw":8.867594},{"c":8.75,"h":8.92,"l":8.385,"n":44823,"o":8.62,"t":"2025-05-05T04:00:00Z","v":9570329,"vw":8.69505},{"c":8.99,"h":9.045,"l":8.47,"n":38418,"o":8.485,"t":"2025-05-06T04:00:00Z","v":8339749,"vw":8.879117},{"c":8.9,"h":9.16,"l":8.745,"n":60614,"o":9.01,"t":"2025-05-07T04:00:00Z","v":12139025,"vw":8.892921},{"c":9.45,"h":9.795,"l":9.0392,"n":103602,"o":9.45,"t":"2025-05-08T04:00:00Z","v":19910723,"vw":9.480281},{"c":9.32,"h":9.8,"l":9.17,"n":46171,"o":9.53,"t":"2025-05-09T04:00:00Z","v":7893776,"vw":9.406841},{"c":9.88,"h":10.06,"l":9.55,"n":82062,"o":9.81,"t":"2025-05-12T04:00:00Z","v":13720103,"vw":9.851122},{"c":10.24,"h":10.295,"l":9.86,"n":53152,"o":9.96,"t":"2025-05-13T04:00:00Z","v":8779205,"vw":10.11232},{"c":10.32,"h":10.65,"l":10.135,"n":76764,"o":10.36,"t":"2025-05-14T04:00:00Z","v":13752850,"vw":10.415406},{"c":10.51,"h":10.66,"l":9.77,"n":77018,"o":10.1551,"t":"2025-05-15T04:00:00Z","v":13926749,"vw":10.340142},{"c":10.78,"h":10.99,"l":10.514,"n":81949,"o":10.53,"t":"2025-05-16T04:00:00Z","v":14091168,"vw":10.737125},{"c":10.85,"h":10.925,"l":10.2801,"n":47493,"o":10.41,"t":"2025-05-19T04:00:00Z","v":8933363,"vw":10.703254},{"c":10.92,"h":11.22,"l":10.73,"n":70277,"o":11.08,"t":"2025-05-20T04:00:00Z","v":12416745,"vw":10.947436},{"c":10.78,"h":11.33,"l":10.515,"n":90508,"o":10.77,"t":"2025-05-21T04:00:00Z","v":14356457,"vw":10.907768},{"c":10.83,"h":11.09,"l":10.45,"n":68856,"o":11.06,"t":"2025-05-22T04:00:00Z","v":14427553,"vw":10.851749},{"c":10.68,"h":10.895,"l":10.4,"n":43508,"o":10.5,"t":"2025-05-23T04:00:00Z","v":7497654,"vw":10.68072},{"c":11.28,"h":11.32,"l":10.87,"n":57269,"o":10.89,"t":"2025-05-27T04:00:00Z","v":9653594,"vw":11.172439},{"c":10.78,"h":11.29,"l":10.57,"n":56379,"o":11.26,"t":"2025-05-28T04:00:00Z","v":11241296,"vw":10.8301},{"c":10.69,"h":10.945,"l":10.56,"n":49697,"o":10.91,"t":"2025-05-29T04:00:00Z","v":9337912,"vw":10.712227},{"c":10.65,"h":10.88,"l":10.455,"n":58129,"o":10.64,"t":"2025-05-30T04:00:00Z","v":19591143,"vw":10.666387},{"c":10.93,"h":10.94,"l":10.5,"n":47036,"o":10.56,"t":"2025-06-02T04:00:00Z","v":7614334,"vw":10.772354},{"c":11.8,"h":11.86,"l":10.98,"n":82858,"o":11.06,"t":"2025-06-03T04:00:00Z","v":15858025,"vw":11.576465},{"c":12.56,"h":12.72,"l":11.72,"n":90137,"o":11.83,"t":"2025-06-04T04:00:00Z","v":17640003,"vw":12.297448},{"c":11.93,"h":12.76,"l":11.625,"n":82315,"o":12.76,"t":"2025-06-05T04:00:00Z","v":15871323,"vw":12.174883},{"c":12.19,"h":12.57,"l":12.04,"n":53658,"o":12.08,"t":"2025-06-06T04:00:00Z","v":9230143,"vw":12.283267},{"c":12.71,"h":12.76,"l":11.92,"n":81041,"o":12.445,"t":"2025-06-09T04:00:00Z","v":12577042,"vw":12.512682},{"c":12.77,"h":13.01,"l":12.46,"n":55382,"o":13.005,"t":"2025-06-10T04:00:00Z","v":8886710,"vw":12.685215},{"c":12.25,"h":12.76,"l":12.2,"n":51139,"o":12.7,"t":"2025-06-11T04:00:00Z","v":8215081,"vw":12.41788},{"c":12.14,"h":12.545,"l":12.02,"n":31221,"o":12.08,"t":"2025-06-12T04:00:00Z","v":4335765,"vw":12.278913},{"c":11.89,"h":12.21,"l":11.74,"n":39983,"o":11.805,"t":"2025-06-13T04:00:00Z","v":5612914,"vw":11.976979},{"c":12.08,"h":12.2592,"l":11.83,"n":41768,"o":12.13,"t":"2025-06-16T04:00:00Z","v":5486921,"vw":12.097858},{"c":11.89,"h":12.0199,"l":11.585,"n":47914,"o":11.9,"t":"2025-06-17T04:00:00Z","v":7058773,"vw":11.804487},{"c":11.9,"h":12.19,"l":11.6,"n":36642,"o":11.89,"t":"2025-06-18T04:00:00Z","v":6124714,"vw":11.925314},{"c":11.86,"h":12.17,"l":11.54,"n":60519,"o":12.08,"t":"2025-06-20T04:00:00Z","v":13505607,"vw":11.837338},{"c":11.35,"h":11.7,"l":10.93,"n":69938,"o":11.64,"t":"2025-06-23T04:00:00Z","v":10726579,"vw":11.292422},{"c":12.21,"h":12.25,"l":11.44,"n":63061,"o":11.5,"t":"2025-06-24T04:00:00Z","v":10576809,"vw":11.937381},{"c":12.3,"h":12.58,"l":12.11,"n":71765,"o":12.39,"t":"2025-06-25T04:00:00Z","v":11524238,"vw":12.307417},{"c":16.36,"h":16.89,"l":11.815,"n":422633,"o":12.39,"t":"2025-06-26T04:00:00Z","v":91955736,"vw":15.583332},{"c":16.65,"h":17.13,"l":16.03,"n":286498,"o":17.11,"t":"2025-06-27T04:00:00Z","v":72554735,"vw":16.558709},{"c":17.07,"h":17.2584,"l":16.52,"n":129517,"o":16.95,"t":"2025-06-30T04:00:00Z","v":24457791,"vw":16.93501},{"c":17.25,"h":17.58,"l":16.57,"n":96500,"o":16.975,"t":"2025-07-01T04:00:00Z","v":16881570,"vw":17.121867},{"c":17.56,"h":17.6399,"l":16.88,"n":86237,"o":17.19,"t":"2025-07-02T04:00:00Z","v":13895776,"vw":17.293073},{"c":18,"h":18.21,"l":17.05,"n":76808,"o":17.55,"t":"2025-07-03T04:00:00Z","v":13345894,"vw":17.570633},{"c":14.83,"h":15.95,"l":13.65,"n":447938,"o":14.705,"t":"2025-07-07T04:00:00Z","v":107713784,"vw":14.768173},{"c":14.02,"h":15.29,"l":13.755,"n":178149,"o":15.045,"t":"2025-07-08T04:00:00Z","v":44234053,"vw":14.487276},{"c":13.43,"h":14.21,"l":13.1402,"n":199256,"o":14.17,"t":"2025-07-09T04:00:00Z","v":42967255,"vw":13.55209},{"c":13.18,"h":13.8,"l":12.9345,"n":134634,"o":13.43,"t":"2025-07-10T04:00:00Z","v":26685985,"vw":13.289243},{"c":12.51,"h":13.2,"l":12.42,"n":109078,"o":13.02,"t":"2025-07-11T04:00:00Z","v":20863038,"vw":12.747996},{"c":13.56,"h":13.65,"l":12.69,"n":117433,"o":12.7,"t":"2025-07-14T04:00:00Z","v":24659182,"vw":13.263176},{"c":13.76,"h":14.32,"l":13.61,"n":112599,"o":13.97,"t":"2025-07-15T04:00:00Z","v":21703120,"vw":13.987404},{"c":13.92,"h":14.09,"l":13.625,"n":71584,"o":13.94,"t":"2025-07-16T04:00:00Z","v":15377766,"vw":13.90145},{"c":13.47,"h":13.8399,"l":13.395,"n":72159,"o":13.77,"t":"2025-07-17T04:00:00Z","v":12375888,"vw":13.556138},{"c":13.35,"h":13.63,"l":13,"n":82709,"o":13.575,"t":"2025-07-18T04:00:00Z","v":13742065,"vw":13.258572},{"c":13.27,"h":13.82,"l":13.26,"n":63802,"o":13.37,"t":"2025-07-21T04:00:00Z","v":10641486,"vw":13.52169},{"c":13.48,"h":13.62,"l":12.85,"n":63596,"o":13.31,"t":"2025-07-22T04:00:00Z","v":12618925,"vw":13.330333},{"c":13.49,"h":13.66,"l":13.32,"n":48110,"o":13.52,"t":"2025-07-23T04:00:00Z","v":7972667,"vw":13.454518},{"c":13.69,"h":13.84,"l":13.5,"n":66126,"o":13.62,"t":"2025-07-24T04:00:00Z","v":16330704,"vw":13.643713},{"c":13.76,"h":14.09,"l":13.316,"n":74859,"o":13.53,"t":"2025-07-25T04:00:00Z","v":12809966,"vw":13.735787},{"c":13.745,"h":13.82,"l":13.48,"n":44611,"o":13.805,"t":"2025-07-28T04:00:00Z","v":9227858,"vw":13.607229},{"c":13.19,"h":13.76,"l":12.88,"n":84295,"o":13.72,"t":"2025-07-29T04:00:00Z","v":14446055,"vw":13.202399},{"c":13.055,"h":13.34,"l":12.71,"n":59418,"o":13.26,"t":"2025-07-30T04:00:00Z","v":11363931,"vw":13.05682},{"c":13.54,"h":13.94,"l":13.3448,"n":108996,"o":13.57,"t":"2025-07-31T04:00:00Z","v":21325571,"vw":13.601654},{"c":12.65,"h":13.0599,"l":12.595,"n":81473,"o":12.74,"t":"2025-08-01T04:00:00Z","v":14611164,"vw":12.799781},{"c":13.65,"h":13.68,"l":12.72,"n":63769,"o":12.825,"t":"2025-08-04T04:00:00Z","v":13283702,"vw":13.178411},{"c":14.08,"h":14.09,"l":13.38,"n":72715,"o":13.76,"t":"2025-08-05T04:00:00Z","v":12790254,"vw":13.795413},{"c":14.11,"h":14.14,"l":13.76,"n":53949,"o":14.07,"t":"2025-08-06T04:00:00Z","v":13250893,"vw":13.986802},{"c":14.35,"h":14.54,"l":13.95,"n":84920,"o":14.43,"t":"2025-08-07T04:00:00Z","v":14482396,"vw":14.308369},{"c":14.41,"h":14.63,"l":14.05,"n":92074,"o":14.615,"t":"2025-08-08T04:00:00Z","v":16702729,"vw":14.300972},{"c":14.53,"h":15.005,"l":14.2,"n":103130,"o":14.292,"t":"2025-08-11T04:00:00Z","v":16618105,"vw":14.63902},{"c":15.11,"h":15.22,"l":14.3601,"n":94499,"o":14.5,"t":"2025-08-12T04:00:00Z","v":17241525,"vw":14.904884},{"c":13.85,"h":14.75,"l":13.4501,"n":131088,"o":14.535,"t":"2025-08-13T04:00:00Z","v":30192210,"vw":13.806096},{"c":13.835,"h":14.16,"l":13.18,"n":119336,"o":13.49,"t":"2025-08-14T04:00:00Z","v":30902131,"vw":13.685223},{"c":14.13,"h":14.78,"l":13.695,"n":162354,"o":13.72,"t":"2025-08-15T04:00:00Z","v":43603495,"vw":14.34781},{"c":14.53,"h":14.77,"l":14.15,"n":64026,"o":14.55,"t":"2025-08-18T04:00:00Z","v":13351085,"vw":14.485918},{"c":14.35,"h":14.55,"l":13.915,"n":78124,"o":14.5,"t":"2025-08-19T04:00:00Z","v":17326752,"vw":14.253179},{"c":14.08,"h":14.41,"l":13.58,"n":95499,"o":14.35,"t":"2025-08-20T04:00:00Z","v":19087641,"vw":13.914408},{"c":13.79,"h":14.25,"l":13.34,"n":81166,"o":13.67,"t":"2025-08-21T04:00:00Z","v":18883342,"vw":13.711011},{"c":13.55,"h":14.54,"l":13.53,"n":105502,"o":13.75,"t":"2025-08-22T04:00:00Z","v":19810952,"vw":13.991733},{"c":13.68,"h":14.06,"l":13.24,"n":52725,"o":13.45,"t":"2025-08-25T04:00:00Z","v":9959526,"vw":13.748825},{"c":14.04,"h":14.215,"l":13.57,"n":45146,"o":13.57,"t":"2025-08-26T04:00:00Z","v":10929091,"vw":14.021264},{"c":14.2,"h":14.345,"l":13.965,"n":45115,"o":14.02,"t":"2025-08-27T04:00:00Z","v":8192746,"vw":14.160449},{"c":14.35,"h":14.9,"l":14.3,"n":67428,"o":14.42,"t":"2025-08-28T04:00:00Z","v":10586614,"vw":14.557689},{"c":14.35,"h":14.39,"l":13.88,"n":38607,"o":14.2,"t":"2025-08-29T04:00:00Z","v":6451966,"vw":14.155696},{"c":14,"h":14.21,"l":13.46,"n":64112,"o":13.99,"t":"2025-09-02T04:00:00Z","v":11076782,"vw":13.818987},{"c":13.58,"h":14.07,"l":13.45,"n":46642,"o":14.04,"t":"2025-09-03T04:00:00Z","v":9229641,"vw":13.680884},{"c":13.62,"h":13.7,"l":13.35,"n":38567,"o":13.52,"t":"2025-09-04T04:00:00Z","v":6942689,"vw":13.566559},{"c":13.629,"h":13.91,"l":13.135,"n":53648,"o":13.865,"t":"2025-09-05T04:00:00Z","v":9053949,"vw":13.437684},{"c":13.93,"h":14.08,"l":13.6,"n":49407,"o":13.6,"t":"2025-09-08T04:00:00Z","v":7181781,"vw":13.926987},{"c":14.53,"h":14.835,"l":14.37,"n":113240,"o":14.61,"t":"2025-09-09T04:00:00Z","v":20720082,"vw":14.653197},{"c":15.99,"h":16.13,"l":15.21,"n":186781,"o":15.27,"t":"2025-09-10T04:00:00Z","v":41048903,"vw":15.713851},{"c":15.55,"h":16.15,"l":15.53,"n":71224,"o":16.025,"t":"2025-09-11T04:00:00Z","v":12419544,"vw":15.81569},{"c":15.86,"h":15.88,"l":15.18,"n":56677,"o":15.65,"t":"2025-09-12T04:00:00Z","v":9761776,"vw":15.579518},{"c":16.32,"h":16.7,"l":16,"n":99604,"o":16.27,"t":"2025-09-15T04:00:00Z","v":20119199,"vw":16.377758},{"c":16.18,"h":16.55,"l":16.035,"n":40992,"o":16.295,"t":"2025-09-16T04:00:00Z","v":6321307,"vw":16.179538},{"c":16.27,"h":16.58,"l":15.89,"n":53489,"o":16.2,"t":"2025-09-17T04:00:00Z","v":7873742,"vw":16.241698},{"c":16.75,"h":16.7899,"l":16.22,"n":53269,"o":16.3,"t":"2025-09-18T04:00:00Z","v":12212125,"vw":16.673092},{"c":16.62,"h":17.1,"l":16.535,"n":54768,"o":16.83,"t":"2025-09-19T04:00:00Z","v":13950512,"vw":16.790503},{"c":17.17,"h":17.29,"l":16.025,"n":68890,"o":16.435,"t":"2025-09-22T04:00:00Z","v":12695337,"vw":16.883494},{"c":17,"h":17.445,"l":16.72,"n":61579,"o":17.35,"t":"2025-09-23T04:00:00Z","v":10150031,"vw":17.145831},{"c":17.01,"h":17.24,"l":16.68,"n":39932,"o":17.193,"t":"2025-09-24T04:00:00Z","v":5699111,"vw":17.022593},{"c":16.84,"h":17.68,"l":16.4744,"n":82946,"o":16.645,"t":"2025-09-25T04:00:00Z","v":12317824,"vw":17.110989},{"c":16.85,"h":16.99,"l":16.2,"n":49646,"o":16.91,"t":"2025-09-26T04:00:00Z","v":8732744,"vw":16.676873},{"c":17.33,"h":17.415,"l":16.85,"n":76295,"o":17.05,"t":"2025-09-29T04:00:00Z","v":14776891,"vw":17.23387},{"c":17.94,"h":18.45,"l":17.67,"n":98840,"o":17.985,"t":"2025-09-30T04:00:00Z","v":18947082,"vw":18.038603},{"c":17.97,"h":18.16,"l":17.6,"n":47935,"o":18,"t":"2025-10-01T04:00:00Z","v":6938870,"vw":17.855452},{"c":18.1,"h":18.17,"l":17.6817,"n":54450,"o":17.96,"t":"2025-10-02T04:00:00Z","v":7009603,"vw":17.997557},{"c":17.82,"h":18.445,"l":17.725,"n":60815,"o":18.02,"t":"2025-10-03T04:00:00Z","v":8105759,"vw":18.090771},{"c":17.91,"h":18.45,"l":17.74,"n":64710,"o":17.995,"t":"2025-10-06T04:00:00Z","v":10116915,"vw":18.100559},{"c":17.1,"h":18.275,"l":16.4125,"n":103022,"o":17.96,"t":"2025-10-07T04:00:00Z","v":17747888,"vw":17.223758},{"c":17.53,"h":17.8,"l":16.855,"n":124031,"o":17.15,"t":"2025-10-08T04:00:00Z","v":20261027,"vw":17.348201},{"c":18.04,"h":18.195,"l":17.19,"n":102979,"o":17.5,"t":"2025-10-09T04:00:00Z","v":30208115,"vw":17.711423},{"c":18.52,"h":19.31,"l":18.0239,"n":222482,"o":18.3,"t":"2025-10-10T04:00:00Z","v":37314722,"vw":18.709343},{"c":19.21,"h":19.4,"l":18.37,"n":118195,"o":19,"t":"2025-10-13T04:00:00Z","v":19706157,"vw":18.912722},{"c":18.94,"h":19.2756,"l":18.075,"n":89655,"o":19.08,"t":"2025-10-14T04:00:00Z","v":12659617,"vw":18.792647},{"c":19.94,"h":20.18,"l":19.25,"n":102499,"o":19.44,"t":"2025-10-15T04:00:00Z","v":18581630,"vw":19.780757},{"c":19.67,"h":20.36,"l":19.1,"n":130588,"o":19.9,"t":"2025-10-16T04:00:00Z","v":23007441,"vw":19.709766},{"c":19,"h":19.3075,"l":18.27,"n":109065,"o":18.66,"t":"2025-10-17T04:00:00Z","v":19677361,"vw":18.788867},{"c":18.81,"h":19.5,"l":18.63,"n":80453,"o":19.36,"t":"2025-10-20T04:00:00Z","v":11550060,"vw":19.058487},{"c":19.23,"h":19.69,"l":18.44,"n":129345,"o":19.48,"t":"2025-10-21T04:00:00Z","v":24440223,"vw":19.225775},{"c":17.8,"h":19.6,"l":16.975,"n":129295,"o":19.5,"t":"2025-10-22T04:00:00Z","v":23223937,"vw":17.662602},{"c":18.06,"h":18.18,"l":16.91,"n":85939,"o":17.87,"t":"2025-10-23T04:00:00Z","v":15611219,"vw":17.576681},{"c":19.34,"h":19.49,"l":18.3629,"n":97801,"o":18.67,"t":"2025-10-24T04:00:00Z","v":16565780,"vw":19.064142},{"c":19.87,"h":19.94,"l":18.88,"n":80686,"o":19.5,"t":"2025-10-27T04:00:00Z","v":13198671,"vw":19.499394},{"c":20.09,"h":21.02,"l":19.875,"n":128753,"o":20.02,"t":"2025-10-28T04:00:00Z","v":22181413,"vw":20.479585},{"c":20.77,"h":20.955,"l":20.02,"n":104575,"o":20.59,"t":"2025-10-29T04:00:00Z","v":16778990,"vw":20.613601},{"c":20.74,"h":22.12,"l":19.93,"n":263637,"o":20.445,"t":"2025-10-30T04:00:00Z","v":45962925,"vw":21.242542},{"c":21.54,"h":22.3,"l":20.89,"n":123948,"o":21.975,"t":"2025-10-31T04:00:00Z","v":21253027,"vw":21.689274},{"c":22.9,"h":23.63,"l":21.8,"n":164022,"o":22.835,"t":"2025-11-03T05:00:00Z","v":28980512,"vw":22.797052},{"c":21.74,"h":22.785,"l":21.38,"n":101301,"o":21.87,"t":"2025-11-04T05:00:00Z","v":12758000,"vw":21.910583},{"c":21.8,"h":22.49,"l":21.305,"n":102291,"o":22.07,"t":"2025-11-05T05:00:00Z","v":15189049,"vw":21.845925},{"c":20.59,"h":21.87,"l":19.05,"n":103354,"o":21.87,"t":"2025-11-06T05:00:00Z","v":17600460,"vw":20.593051},{"c":20.19,"h":20.535,"l":19.12,"n":97935,"o":19.565,"t":"2025-11-07T05:00:00Z","v":14127858,"vw":19.856454},{"c":19.29,"h":21.145,"l":18.995,"n":104358,"o":20.77,"t":"2025-11-10T05:00:00Z","v":13948390,"vw":19.623717},{"c":17.32,"h":18.63,"l":16.98,"n":154704,"o":18.51,"t":"2025-11-11T05:00:00Z","v":23865384,"vw":17.540613},{"c":16.44,"h":17.84,"l":15.93,"n":140524,"o":17.65,"t":"2025-11-12T05:00:00Z","v":23106140,"vw":16.397151},{"c":15.16,"h":16.14,"l":14.8803,"n":159123,"o":16.07,"t":"2025-11-13T05:00:00Z","v":23003142,"vw":15.281299},{"c":14.93,"h":15.95,"l":14.2,"n":133173,"o":14.7,"t":"2025-11-14T05:00:00Z","v":21956200,"vw":15.256053},{"c":14.79,"h":15.39,"l":14.315,"n":94658,"o":14.58,"t":"2025-11-17T05:00:00Z","v":13078147,"vw":14.785898},{"c":15.43,"h":16,"l":14.41,"n":109669,"o":14.53,"t":"2025-11-18T05:00:00Z","v":16342274,"vw":15.365356},{"c":15.39,"h":16.275,"l":15,"n":85933,"o":15.6,"t":"2025-11-19T05:00:00Z","v":12754297,"vw":15.566527},{"c":15.16,"h":16.7,"l":14.94,"n":107073,"o":16.175,"t":"2025-11-20T05:00:00Z","v":15390820,"vw":15.781539},{"c":14.73,"h":15.25,"l":13.895,"n":104285,"o":15.08,"t":"2025-11-21T05:00:00Z","v":16025409,"vw":14.619085},{"c":15.75,"h":15.93,"l":14.67,"n":94085,"o":14.76,"t":"2025-11-24T05:00:00Z","v":15293829,"vw":15.629438},{"c":15.55,"h":15.63,"l":14.47,"n":74577,"o":15.55,"t":"2025-11-25T05:00:00Z","v":9734270,"vw":15.211067},{"c":16.18,"h":16.525,"l":15.62,"n":77014,"o":15.73,"t":"2025-11-26T05:00:00Z","v":13146622,"vw":16.171151},{"c":16.89,"h":16.9595,"l":16.2803,"n":48711,"o":16.35,"t":"2025-11-28T05:00:00Z","v":6625665,"vw":16.707536},{"c":16.59,"h":16.81,"l":16.12,"n":61637,"o":16.265,"t":"2025-12-01T05:00:00Z","v":7814830,"vw":16.546602},{"c":15.82,"h":16.96,"l":15.78,"n":82431,"o":16.66,"t":"2025-12-02T05:00:00Z","v":9088449,"vw":16.309982},{"c":16.55,"h":16.725,"l":15.33,"n":58249,"o":15.715,"t":"2025-12-03T05:00:00Z","v":7789558,"vw":16.160279},{"c":17.08,"h":17.335,"l":16.275,"n":68219,"o":16.4,"t":"2025-12-04T05:00:00Z","v":10713668,"vw":17.005213},{"c":17.11,"h":17.165,"l":16.45,"n":51119,"o":16.93,"t":"2025-12-05T05:00:00Z","v":7120306,"vw":16.888678},{"c":17.69,"h":17.98,"l":17.2946,"n":80072,"o":17.57,"t":"2025-12-08T05:00:00Z","v":11497160,"vw":17.634953},{"c":17.49,"h":17.955,"l":17.04,"n":81474,"o":17.15,"t":"2025-12-09T05:00:00Z","v":10347054,"vw":17.529034},{"c":17.33,"h":17.75,"l":17.02,"n":53459,"o":17.5,"t":"2025-12-10T05:00:00Z","v":6521855,"vw":17.366719},{"c":17.4,"h":17.47,"l":16.375,"n":55812,"o":16.79,"t":"2025-12-11T05:00:00Z","v":7127254,"vw":16.90624},{"c":16.53,"h":17.68,"l":16.32,"n":92709,"o":17.365,"t":"2025-12-12T05:00:00Z","v":12713213,"vw":16.773217},{"c":15.28,"h":16.51,"l":15.11,"n":95950,"o":16.5,"t":"2025-12-15T05:00:00Z","v":13451099,"vw":15.49142},{"c":14.73,"h":15.26,"l":14.15,"n":119701,"o":15.04,"t":"2025-12-16T05:00:00Z","v":24484906,"vw":14.580016},{"c":13.57,"h":15.45,"l":13.355,"n":127590,"o":15.08,"t":"2025-12-17T05:00:00Z","v":20262228,"vw":13.903606},{"c":14.56,"h":14.915,"l":14.3,"n":102170,"o":14.465,"t":"2025-12-18T05:00:00Z","v":15181018,"vw":14.550108},{"c":15.6,"h":15.88,"l":14.81,"n":105846,"o":14.81,"t":"2025-12-19T05:00:00Z","v":20619022,"vw":15.50209},{"c":15.79,"h":16.185,"l":15.71,"n":61375,"o":16.005,"t":"2025-12-22T05:00:00Z","v":9699709,"vw":15.869796},{"c":15.48,"h":15.93,"l":15.36,"n":41817,"o":15.6,"t":"2025-12-23T05:00:00Z","v":5394800,"vw":15.625108},{"c":15.57,"h":15.65,"l":15.345,"n":19714,"o":15.55,"t":"2025-12-24T05:00:00Z","v":2464389,"vw":15.495478},{"c":15.29,"h":15.6,"l":15.135,"n":38174,"o":15.58,"t":"2025-12-26T05:00:00Z","v":4726583,"vw":15.271485},{"c":15.08,"h":15.65,"l":14.85,"n":46282,"o":15.08,"t":"2025-12-29T05:00:00Z","v":6347761,"vw":15.065042},{"c":14.61,"h":15.21,"l":14.595,"n":44853,"o":15.055,"t":"2025-12-30T05:00:00Z","v":6201789,"vw":14.778068},{"c":14.56,"h":14.91,"l":14.46,"n":40198,"o":14.67,"t":"2025-12-31T05:00:00Z","v":5345505,"vw":14.55948},{"c":15.99,"h":16.135,"l":14.69,"n":79335,"o":14.78,"t":"2026-01-02T05:00:00Z","v":11724215,"vw":15.675934},{"c":16.73,"h":17.005,"l":16.3,"n":86898,"o":16.38,"t":"2026-01-05T05:00:00Z","v":11260318,"vw":16.718203},{"c":16.79,"h":17.25,"l":16.63,"n":81371,"o":16.99,"t":"2026-01-06T05:00:00Z","v":11305646,"vw":16.94181},{"c":16.24,"h":16.8,"l":16.24,"n":52226,"o":16.6,"t":"2026-01-07T05:00:00Z","v":6342990,"vw":16.493359},{"c":16.68,"h":16.8,"l":15.95,"n":51659,"o":16.2,"t":"2026-01-08T05:00:00Z","v":6006862,"vw":16.472842},{"c":17.14,"h":17.38,"l":16.439,"n":63843,"o":16.9,"t":"2026-01-09T05:00:00Z","v":8587736,"vw":16.987502},{"c":17.48,"h":18,"l":16.87,"n":87470,"o":17.015,"t":"2026-01-12T05:00:00Z","v":15387378,"vw":17.546605},{"c":18.03,"h":18.18,"l":17.32,"n":69228,"o":17.99,"t":"2026-01-13T05:00:00Z","v":9179498,"vw":17.807386},{"c":17.92,"h":18.25,"l":17.51,"n":74912,"o":17.96,"t":"2026-01-14T05:00:00Z","v":7820245,"vw":17.807431},{"c":18.08,"h":18.665,"l":17.585,"n":86750,"o":18.28,"t":"2026-01-15T05:00:00Z","v":11669577,"vw":18.162956},{"c":18.89,"h":18.98,"l":17.98,"n":101226,"o":18.16,"t":"2026-01-16T05:00:00Z","v":12890140,"vw":18.691775},{"c":18.36,"h":18.55,"l":17.79,"n":82967,"o":18.225,"t":"2026-01-20T05:00:00Z","v":9233761,"vw":18.236452},{"c":18.2,"h":19.075,"l":17.86,"n":66720,"o":18.5,"t":"2026-01-21T05:00:00Z","v":8119471,"vw":18.397959},{"c":18.08,"h":18.96,"l":17.845,"n":63310,"o":18.5,"t":"2026-01-22T05:00:00Z","v":9474495,"vw":18.162705},{"c":18.79,"h":19.2,"l":17.43,"n":94394,"o":17.99,"t":"2026-01-23T05:00:00Z","v":12250443,"vw":18.653704},{"c":19.05,"h":19.83,"l":18.75,"n":112575,"o":19.03,"t":"2026-01-26T05:00:00Z","v":14815118,"vw":19.192608},{"c":19.94,"h":20.01,"l":19,"n":112608,"o":19.4,"t":"2026-01-27T05:00:00Z","v":16624269,"vw":19.64234},{"c":19.49,"h":20.06,"l":19.33,"n":84346,"o":20.02,"t":"2026-01-28T05:00:00Z","v":10238776,"vw":19.595996},{"c":18.84,"h":19.41,"l":18.2,"n":93189,"o":19.36,"t":"2026-01-29T05:00:00Z","v":11583650,"vw":18.79557},{"c":17.99,"h":18.905,"l":17.67,"n":114218,"o":18.65,"t":"2026-01-30T05:00:00Z","v":13131311,"vw":18.140083},{"c":17.87,"h":18.46,"l":17.41,"n":85039,"o":17.66,"t":"2026-02-02T05:00:00Z","v":10561796,"vw":17.91038},{"c":17.74,"h":18.74,"l":16.77,"n":102042,"o":18.14,"t":"2026-02-03T05:00:00Z","v":10278743,"vw":17.665649},{"c":16.15,"h":17.47,"l":15.72,"n":122930,"o":17.42,"t":"2026-02-04T05:00:00Z","v":14239239,"vw":16.321259},{"c":14.815,"h":16.29,"l":14.71,"n":139229,"o":15.54,"t":"2026-02-05T05:00:00Z","v":16998577,"vw":15.311903},{"c":16.81,"h":16.935,"l":15.355,"n":131657,"o":15.6,"t":"2026-02-06T05:00:00Z","v":18191443,"vw":16.3167},{"c":18.55,"h":18.69,"l":16.51,"n":122559,"o":16.56,"t":"2026-02-09T05:00:00Z","v":16096285,"vw":18.038277},{"c":18.13,"h":19.06,"l":18.05,"n":75262,"o":18.54,"t":"2026-02-10T05:00:00Z","v":8953581,"vw":18.490726},{"c":18.09,"h":18.44,"l":17.505,"n":61061,"o":18.3,"t":"2026-02-11T05:00:00Z","v":6640302,"vw":17.955465},{"c":17.48,"h":18.42,"l":17.11,"n":89869,"o":18.06,"t":"2026-02-12T05:00:00Z","v":8151064,"vw":17.585009},{"c":17.84,"h":18.51,"l":17.2339,"n":75850,"o":17.6,"t":"2026-02-13T05:00:00Z","v":8246682,"vw":18.055598},{"c":17.23,"h":17.97,"l":16.86,"n":80379,"o":17.5,"t":"2026-02-17T05:00:00Z","v":9172353,"vw":17.415424},{"c":17.27,"h":17.88,"l":16.965,"n":51229,"o":17.21,"t":"2026-02-18T05:00:00Z","v":5127426,"vw":17.442601},{"c":17.98,"h":18.02,"l":16.77,"n":84549,"o":17,"t":"2026-02-19T05:00:00Z","v":13207354,"vw":17.617904},{"c":17.3,"h":18.1728,"l":16.89,"n":90239,"o":17.8,"t":"2026-02-20T05:00:00Z","v":11328507,"vw":17.326729},{"c":16.89,"h":17.29,"l":16.6,"n":85182,"o":17,"t":"2026-02-23T05:00:00Z","v":10722961,"vw":16.921632},{"c":17.87,"h":18.02,"l":16.35,"n":126039,"o":16.8,"t":"2026-02-24T05:00:00Z","v":13555446,"vw":17.6104},{"c":18.08,"h":18.48,"l":17.64,"n":69580,"o":18.1,"t":"2026-02-25T05:00:00Z","v":8228919,"vw":18.012478},{"c":17.98,"h":18.29,"l":17.4,"n":76735,"o":18.03,"t":"2026-02-26T05:00:00Z","v":8818968,"vw":17.82849},{"c":16.97,"h":17.4,"l":16.31,"n":129855,"o":17.32,"t":"2026-02-27T05:00:00Z","v":13994454,"vw":16.753332},{"c":16.49,"h":17.37,"l":16.06,"n":112996,"o":16.57,"t":"2026-03-02T05:00:00Z","v":15239850,"vw":16.664812},{"c":15.3,"h":16.31,"l":15.05,"n":194246,"o":16,"t":"2026-03-03T05:00:00Z","v":26070866,"vw":15.702609},{"c":15.84,"h":16.36,"l":15.79,"n":100983,"o":15.97,"t":"2026-03-04T05:00:00Z","v":10622365,"vw":16.01937},{"c":16,"h":16.04,"l":15.185,"n":105900,"o":15.6,"t":"2026-03-05T05:00:00Z","v":12333958,"vw":15.685016},{"c":14.86,"h":15.985,"l":14.8,"n":115289,"o":15.54,"t":"2026-03-06T05:00:00Z","v":13852847,"vw":15.314948},{"c":15.16,"h":15.245,"l":14.395,"n":103145,"o":14.65,"t":"2026-03-09T04:00:00Z","v":12648272,"vw":14.84461},{"c":15.46,"h":15.83,"l":14.75,"n":114783,"o":15.31,"t":"2026-03-10T04:00:00Z","v":13724252,"vw":15.45284},{"c":16.54,"h":16.77,"l":15.73,"n":119445,"o":15.91,"t":"2026-03-11T04:00:00Z","v":18546572,"vw":16.362539},{"c":16.24,"h":16.3,"l":15.59,"n":110438,"o":16.07,"t":"2026-03-12T04:00:00Z","v":17108220,"vw":16.041871},{"c":16.49,"h":16.875,"l":16.195,"n":88340,"o":16.55,"t":"2026-03-13T04:00:00Z","v":10208522,"vw":16.514724},{"c":16.97,"h":17.25,"l":16.57,"n":77714,"o":17.075,"t":"2026-03-16T04:00:00Z","v":8642427,"vw":16.922815},{"c":16.42,"h":16.845,"l":16.3611,"n":74268,"o":16.65,"t":"2026-03-17T04:00:00Z","v":9008992,"vw":16.583503},{"c":16.35,"h":16.95,"l":16.16,"n":71829,"o":16.26,"t":"2026-03-18T04:00:00Z","v":8781070,"vw":16.497557},{"c":16.48,"h":16.73,"l":15.535,"n":72764,"o":15.95,"t":"2026-03-19T04:00:00Z","v":13662762,"vw":16.311584},{"c":15.81,"h":16.3,"l":15.46,"n":83331,"o":16.27,"t":"2026-03-20T04:00:00Z","v":11539280,"vw":15.863724},{"c":16.58,"h":17.02,"l":16.075,"n":78314,"o":16.075,"t":"2026-03-23T04:00:00Z","v":10620373,"vw":16.585313},{"c":16.85,"h":17.03,"l":15.855,"n":71163,"o":16.4,"t":"2026-03-24T04:00:00Z","v":8468239,"vw":16.537941},{"c":17.05,"h":17.8,"l":16.845,"n":78804,"o":17.348,"t":"2026-03-25T04:00:00Z","v":9974762,"vw":17.271181},{"c":15.79,"h":16.97,"l":15.655,"n":69150,"o":16.8,"t":"2026-03-26T04:00:00Z","v":7993801,"vw":16.05775},{"c":15.07,"h":15.645,"l":14.89,"n":72103,"o":15.6,"t":"2026-03-27T04:00:00Z","v":7916039,"vw":15.143208},{"c":13.91,"h":15.36,"l":13.56,"n":114241,"o":15.205,"t":"2026-03-30T04:00:00Z","v":15178090,"vw":14.108362},{"c":14.96,"h":15.035,"l":13.95,"n":88179,"o":14.41,"t":"2026-03-31T04:00:00Z","v":13730259,"vw":14.642315},{"c":15.3,"h":15.58,"l":14.95,"n":74877,"o":15.1,"t":"2026-04-01T04:00:00Z","v":10430272,"vw":15.283668},{"c":16.23,"h":16.28,"l":14.42,"n":83832,"o":14.71,"t":"2026-04-02T04:00:00Z","v":12024384,"vw":15.709517},{"c":16.29,"h":16.8,"l":16.18,"n":62361,"o":16.23,"t":"2026-04-06T04:00:00Z","v":7917680,"vw":16.501087},{"c":16.83,"h":16.92,"l":15.5,"n":68761,"o":16.06,"t":"2026-04-07T04:00:00Z","v":9233014,"vw":16.371784},{"c":17.66,"h":18.005,"l":17.34,"n":98447,"o":17.61,"t":"2026-04-08T04:00:00Z","v":14660709,"vw":17.677294},{"c":17.98,"h":18.5,"l":17.29,"n":90719,"o":17.81,"t":"2026-04-09T04:00:00Z","v":12755251,"vw":18.068261},{"c":18.32,"h":18.96,"l":18.225,"n":110589,"o":18.48,"t":"2026-04-10T04:00:00Z","v":16460266,"vw":18.569192},{"c":18.71,"h":19.13,"l":17.88,"n":77296,"o":18.05,"t":"2026-04-13T04:00:00Z","v":11178549,"vw":18.671895},{"c":18.68,"h":19.435,"l":18.465,"n":105361,"o":19.12,"t":"2026-04-14T04:00:00Z","v":15755042,"vw":18.946465},{"c":19.08,"h":19.25,"l":18.42,"n":74448,"o":18.85,"t":"2026-04-15T04:00:00Z","v":9738009,"vw":18.912424},{"c":19.44,"h":19.55,"l":18.37,"n":76085,"o":19.315,"t":"2026-04-16T04:00:00Z","v":10146836,"vw":19.020759},{"c":19.85,"h":20.045,"l":19.4401,"n":104775,"o":19.898,"t":"2026-04-17T04:00:00Z","v":12888405,"vw":19.786295},{"c":19.87,"h":20.09,"l":19.465,"n":69152,"o":19.61,"t":"2026-04-20T04:00:00Z","v":11880710,"vw":19.838441},{"c":20.77,"h":21.25,"l":19.61,"n":164934,"o":20.41,"t":"2026-04-21T04:00:00Z","v":24343356,"vw":20.421296},{"c":21.19,"h":21.6091,"l":21.07,"n":105864,"o":21.33,"t":"2026-04-22T04:00:00Z","v":15278573,"vw":21.352526},{"c":20.81,"h":21.73,"l":20.395,"n":116116,"o":20.93,"t":"2026-04-23T04:00:00Z","v":16757138,"vw":21.023921},{"c":20.88,"h":21.71,"l":20.69,"n":92137,"o":21.53,"t":"2026-04-24T04:00:00Z","v":15017284,"vw":21.130353},{"c":21.1,"h":21.38,"l":20.58,"n":98461,"o":20.96,"t":"2026-04-27T04:00:00Z","v":18987546,"vw":20.987339},{"c":20.02,"h":20.12,"l":19.2,"n":115048,"o":19.285,"t":"2026-04-28T04:00:00Z","v":14935608,"vw":19.871164},{"c":19.56,"h":20.24,"l":19.431,"n":97249,"o":20.16,"t":"2026-04-29T04:00:00Z","v":11465638,"vw":19.679264},{"c":20,"h":20.6,"l":19.8,"n":99185,"o":20,"t":"2026-04-30T04:00:00Z","v":15635602,"vw":20.116858},{"c":20.35,"h":20.96,"l":19.92,"n":84633,"o":20.11,"t":"2026-05-01T04:00:00Z","v":11677511,"vw":20.537149},{"c":21.1,"h":21.56,"l":20.15,"n":105264,"o":20.276,"t":"2026-05-04T04:00:00Z","v":16218659,"vw":20.887661},{"c":22.19,"h":22.435,"l":21.07,"n":107462,"o":21.2,"t":"2026-05-05T04:00:00Z","v":14010134,"vw":21.884513},{"c":24.63,"h":25.01,"l":23.43,"n":264585,"o":23.52,"t":"2026-05-06T04:00:00Z","v":39395308,"vw":24.342299},{"c":22.36,"h":23,"l":20.81,"n":287294,"o":22.445,"t":"2026-05-07T04:00:00Z","v":37217439,"vw":21.93032},{"c":22.92,"h":23.4,"l":22.26,"n":126169,"o":23.065,"t":"2026-05-08T04:00:00Z","v":14831341,"vw":22.928646},{"c":22.95,"h":23.81,"l":21.92,"n":116141,"o":22.4,"t":"2026-05-11T04:00:00Z","v":13995147,"vw":23.221785},{"c":22.79,"h":22.899,"l":21.69,"n":106386,"o":22.22,"t":"2026-05-12T04:00:00Z","v":10097495,"vw":22.338737},{"c":24,"h":24.325,"l":23.1,"n":129275,"o":24.07,"t":"2026-05-13T04:00:00Z","v":16341145,"vw":23.752013},{"c":24.92,"h":25.17,"l":23.59,"n":132041,"o":24.015,"t":"2026-05-14T04:00:00Z","v":17519418,"vw":24.753763},{"c":24.21,"h":24.6,"l":23.37,"n":100706,"o":24,"t":"2026-05-15T04:00:00Z","v":10147294,"vw":23.975704},{"c":23.57,"h":24.165,"l":22.615,"n":116766,"o":24.165,"t":"2026-05-18T04:00:00Z","v":10520568,"vw":23.213842},{"c":22.92,"h":23.25,"l":21.815,"n":101308,"o":22.986,"t":"2026-05-19T04:00:00Z","v":12493026,"vw":22.581544},{"c":23.18,"h":23.59,"l":22.785,"n":68414,"o":23.31,"t":"2026-05-20T04:00:00Z","v":6617026,"vw":23.263725},{"c":24.82,"h":25.06,"l":23.39,"n":115489,"o":23.39,"t":"2026-05-21T04:00:00Z","v":14497686,"vw":24.454413},{"c":25.26,"h":25.63,"l":24.415,"n":95511,"o":25.025,"t":"2026-05-22T04:00:00Z","v":11585295,"vw":25.190465},{"c":26.37,"h":26.83,"l":25.79,"n":141346,"o":26.45,"t":"2026-05-26T04:00:00Z","v":18860224,"vw":26.330635},{"c":27.2,"h":27.7,"l":26.02,"n":130951,"o":26.315,"t":"2026-05-27T04:00:00Z","v":16258472,"vw":27.110431},{"c":27.76,"h":28.19,"l":26.99,"n":117814,"o":27.22,"t":"2026-05-28T04:00:00Z","v":15554239,"vw":27.756735},{"c":26.85,"h":27.7999,"l":26.43,"n":105804,"o":27.7,"t":"2026-05-29T04:00:00Z","v":15304701,"vw":26.89667},{"c":28.55,"h":29.09,"l":26.4,"n":132213,"o":26.785,"t":"2026-06-01T04:00:00Z","v":17309591,"vw":28.367769},{"c":29.05,"h":30.46,"l":28.9,"n":158047,"o":29,"t":"2026-06-02T04:00:00Z","v":20583905,"vw":29.710819},{"c":28.93,"h":29.7,"l":28.5138,"n":106129,"o":28.72,"t":"2026-06-03T04:00:00Z","v":11969181,"vw":29.010723},{"c":27.91,"h":28.505,"l":27.43,"n":95945,"o":27.84,"t":"2026-06-04T04:00:00Z","v":8834210,"vw":27.904249},{"c":25.85,"h":27.19,"l":25.18,"n":139635,"o":27.114,"t":"2026-06-05T04:00:00Z","v":13427207,"vw":25.920153},{"c":27.15,"h":27.34,"l":25.94,"n":87262,"o":26.37,"t":"2026-06-08T04:00:00Z","v":7893682,"vw":26.79878},{"c":27.01,"h":28.57,"l":25.28,"n":129413,"o":28.25,"t":"2026-06-09T04:00:00Z","v":12298204,"vw":26.76193},{"c":25.69,"h":27.48,"l":25.24,"n":126982,"o":26.65,"t":"2026-06-10T04:00:00Z","v":11989017,"vw":25.966275},{"c":27.22,"h":27.695,"l":25.62,"n":128595,"o":25.72,"t":"2026-06-11T04:00:00Z","v":11986593,"vw":26.747074},{"c":27.6,"h":28.36,"l":27.39,"n":82536,"o":27.735,"t":"2026-06-12T04:00:00Z","v":7294320,"vw":27.843181},{"c":28.22,"h":28.84,"l":27.6,"n":104231,"o":28.265,"t":"2026-06-15T04:00:00Z","v":11320231,"vw":28.205687},{"c":28.08,"h":29.08,"l":27.9,"n":91155,"o":28.08,"t":"2026-06-16T04:00:00Z","v":8579988,"vw":28.38884},{"c":28.38,"h":29.48,"l":27.94,"n":117893,"o":28.27,"t":"2026-06-17T04:00:00Z","v":13343732,"vw":28.685652},{"c":29.16,"h":30.045,"l":28.58,"n":110573,"o":29.12,"t":"2026-06-18T04:00:00Z","v":17472377,"vw":29.254376},{"c":29.08,"h":30.43,"l":28.56,"n":95001,"o":29.6,"t":"2026-06-22T04:00:00Z","v":10603247,"vw":29.289592},{"c":29.16,"h":29.505,"l":27.46,"n":79316,"o":27.545,"t":"2026-06-23T04:00:00Z","v":8390967,"vw":28.995441},{"c":27.79,"h":29.145,"l":27.035,"n":116206,"o":29.12,"t":"2026-06-24T04:00:00Z","v":12691510,"vw":27.764484},{"c":27.27,"h":28.48,"l":26.91,"n":96463,"o":28.22,"t":"2026-06-25T04:00:00Z","v":10283801,"vw":27.487834},{"c":27.2,"h":27.88,"l":25.79,"n":113377,"o":26.384,"t":"2026-06-26T04:00:00Z","v":20587240,"vw":27.093131},{"c":25.94,"h":28.04,"l":25.45,"n":111767,"o":27.535,"t":"2026-06-29T04:00:00Z","v":11371778,"vw":26.203234},{"c":25.59,"h":26.0694,"l":24.67,"n":119346,"o":25.62,"t":"2026-06-30T04:00:00Z","v":12591671,"vw":25.325335},{"c":23.71,"h":24.94,"l":22.64,"n":159997,"o":24.82,"t":"2026-07-01T04:00:00Z","v":18140735,"vw":23.631382},{"c":21.43,"h":23.95,"l":21.055,"n":151879,"o":23.95,"t":"2026-07-02T04:00:00Z","v":18570614,"vw":21.833979},{"c":22.8,"h":23.165,"l":22.12,"n":84444,"o":22.265,"t":"2026-07-06T04:00:00Z","v":9437572,"vw":22.686164},{"c":21.54,"h":22.28,"l":20.71,"n":101219,"o":21.99,"t":"2026-07-07T04:00:00Z","v":11697171,"vw":21.521164},{"c":23.5,"h":23.69,"l":21.27,"n":109651,"o":21.41,"t":"2026-07-08T04:00:00Z","v":16079991,"vw":22.624833},{"c":23.74,"h":24.65,"l":23.57,"n":79533,"o":24.28,"t":"2026-07-09T04:00:00Z","v":8472563,"vw":24.00295},{"c":23.49,"h":24.19,"l":22.915,"n":66556,"o":23.6,"t":"2026-07-10T04:00:00Z","v":6590454,"vw":23.535418},{"c":22.71,"h":23.1399,"l":21.865,"n":80147,"o":22.945,"t":"2026-07-13T04:00:00Z","v":8183074,"vw":22.532337},{"c":22.09,"h":23.48,"l":21.95,"n":66608,"o":23.27,"t":"2026-07-14T04:00:00Z","v":6777868,"vw":22.334289},{"c":22.72,"h":22.875,"l":21.285,"n":84594,"o":22.17,"t":"2026-07-15T04:00:00Z","v":8458833,"vw":22.146912},{"c":21.02,"h":22.25,"l":20.74,"n":65370,"o":22.25,"t":"2026-07-16T04:00:00Z","v":6905086,"vw":21.179133},{"c":20.94,"h":21.45,"l":19.89,"n":86129,"o":20.305,"t":"2026-07-17T04:00:00Z","v":9298166,"vw":20.662278},{"c":22.4,"h":22.79,"l":21.85,"n":77822,"o":21.9,"t":"2026-07-20T04:00:00Z","v":12586489,"vw":22.336737},{"c":24.01,"h":24.6597,"l":22.79,"n":91955,"o":22.87,"t":"2026-07-21T04:00:00Z","v":12594311,"vw":23.959884},{"c":23.62,"h":24.61,"l":23.5,"n":55321,"o":23.63,"t":"2026-07-22T04:00:00Z","v":5107920,"vw":23.866431},{"c":23.96,"h":24.585,"l":23.16,"n":67410,"o":23.34,"t":"2026-07-23T04:00:00Z","v":7275762,"vw":24.052135},{"c":22.75,"h":23.685,"l":22.52,"n":69799,"o":23.62,"t":"2026-07-24T04:00:00Z","v":8215759,"vw":23.059205},{"c":20.74,"h":22.7,"l":20.39,"n":96351,"o":22.351,"t":"2026-07-27T04:00:00Z","v":9823646,"vw":20.969698},{"c":20.745,"h":21.26,"l":19.575,"n":201241,"o":20.95,"t":"2026-07-28T04:00:00Z","v":27651254,"vw":20.287706},{"c":18.12,"h":21.03,"l":17.915,"n":240554,"o":20.905,"t":"2026-07-29T04:00:00Z","v":35412181,"vw":18.894671},{"c":21.81,"h":22.55,"l":19.69,"n":173125,"o":19.795,"t":"2026-07-30T04:00:00Z","v":22584528,"vw":21.750201},{"c":20.72,"h":23,"l":20.67,"n":109844,"o":22.96,"t":"2026-07-31T04:00:00Z","v":11975756,"vw":21.156106},{"c":22.83,"h":22.98,"l":19.86,"n":127782,"o":20.375,"t":"2026-08-03T04:00:00Z","v":23695324,"vw":22.28431},{"c":22.81,"h":23.6,"l":22.4,"n":103861,"o":22.83,"t":"2026-08-04T04:00:00Z","v":14845283,"vw":22.953987},{"c":21.77,"h":22.97,"l":21.73,"n":88923,"o":22.38,"t":"2026-08-05T04:00:00Z","v":11543394,"vw":22.056677},{"c":21.05,"h":21.7119,"l":20.885,"n":75125,"o":21.255,"t":"2026-08-06T04:00:00Z","v":7620163,"vw":21.188779},{"c":21.01,"h":21.645,"l":20.43,"n":78213,"o":21.63,"t":"2026-08-07T04:00:00Z","v":8611848,"vw":21.068813},{"c":19.44,"h":21.05,"l":19.43,"n":131423,"o":20.96,"t":"2026-08-10T04:00:00Z","v":19251559,"vw":19.837242},{"c":19.76,"h":20.56,"l":19.47,"n":76143,"o":20.29,"t":"2026-08-11T04:00:00Z","v":7957757,"vw":19.910481},{"c":20.87,"h":21.66,"l":20.535,"n":98768,"o":21.365,"t":"2026-08-12T04:00:00Z","v":12339233,"vw":21.096382},{"c":19.78,"h":21.39,"l":19.59,"n":81298,"o":20.61,"t":"2026-08-13T04:00:00Z","v":10792564,"vw":20.174301},{"c":20.18,"h":20.38,"l":19.43,"n":79283,"o":19.67,"t":"2026-08-14T04:00:00Z","v":10096650,"vw":20.009707},{"c":20.13,"h":20.5,"l":19.71,"n":97274,"o":20.22,"t":"2026-08-17T04:00:00Z","v":11336364,"vw":20.16363},{"c":18.85,"h":19.78,"l":18.515,"n":103684,"o":19.5,"t":"2026-08-18T04:00:00Z","v":13709429,"vw":18.904358},{"c":18.72,"h":19.335,"l":18.15,"n":81175,"o":18.905,"t":"2026-08-19T04:00:00Z","v":9677635,"vw":18.718319},{"c":18.39,"h":19.145,"l":17.885,"n":87912,"o":18.89,"t":"2026-08-20T04:00:00Z","v":11254072,"vw":18.359852},{"c":17.81,"h":19.26,"l":17.71,"n":99376,"o":18.78,"t":"2026-08-21T04:00:00Z","v":12828369,"vw":18.026755},{"c":17.27,"h":17.82,"l":17.145,"n":74149,"o":17.47,"t":"2026-08-24T04:00:00Z","v":10412221,"vw":17.421839},{"c":18.03,"h":18.205,"l":17.52,"n":66794,"o":17.785,"t":"2026-08-25T04:00:00Z","v":8647902,"vw":17.998488},{"c":17.42,"h":17.93,"l":17.265,"n":52939,"o":17.77,"t":"2026-08-26T04:00:00Z","v":6975160,"vw":17.47636},{"c":17.62,"h":18.52,"l":17.49,"n":63567,"o":17.96,"t":"2026-08-27T04:00:00Z","v":14995614,"vw":17.903008},{"c":16.51,"h":17.45,"l":16.205,"n":81222,"o":17.37,"t":"2026-08-28T04:00:00Z","v":12005491,"vw":16.555192},{"c":16.3,"h":16.61,"l":16.01,"n":60514,"o":16.61,"t":"2026-08-31T04:00:00Z","v":10821104,"vw":16.245685},{"c":16.07,"h":16.34,"l":15.61,"n":73211,"o":15.78,"t":"2026-09-01T04:00:00Z","v":11726983,"vw":16.031273},{"c":16.81,"h":16.85,"l":15.715,"n":73766,"o":15.88,"t":"2026-09-02T04:00:00Z","v":12971083,"vw":16.449208},{"c":17.9,"h":17.91,"l":16.535,"n":92975,"o":16.81,"t":"2026-09-03T04:00:00Z","v":13655990,"vw":17.464932},{"c":17.89,"h":18.265,"l":17.6,"n":64116,"o":17.64,"t":"2026-09-04T04:00:00Z","v":8483360,"vw":17.890405},{"c":18.73,"h":19.1,"l":18.05,"n":99446,"o":18.148,"t":"2026-09-08T04:00:00Z","v":13312897,"vw":18.708937},{"c":18.09,"h":18.945,"l":17.85,"n":67732,"o":18.75,"t":"2026-09-09T04:00:00Z","v":9999460,"vw":18.139334},{"c":17.37,"h":18.105,"l":17.24,"n":56114,"o":17.612,"t":"2026-09-10T04:00:00Z","v":9096366,"vw":17.581965},{"c":17.94,"h":18.38,"l":17.54,"n":72580,"o":17.57,"t":"2026-09-11T04:00:00Z","v":8967440,"vw":18.043097},{"c":16.96,"h":17.565,"l":16.87,"n":84640,"o":17.05,"t":"2026-09-14T04:00:00Z","v":9983716,"vw":17.122799},{"c":16.04,"h":16.95,"l":16.01,"n":75958,"o":16.84,"t":"2026-09-15T04:00:00Z","v":11338805,"vw":16.275705},{"c":16.88,"h":17.385,"l":16.38,"n":87869,"o":16.38,"t":"2026-09-16T04:00:00Z","v":12320453,"vw":16.948766},{"c":17.14,"h":17.99,"l":16.86,"n":87310,"o":17.988,"t":"2026-09-17T04:00:00Z","v":16096521,"vw":17.33153},{"c":17.99,"h":18.03,"l":17.11,"n":83047,"o":17.77,"t":"2026-09-18T04:00:00Z","v":13985564,"vw":17.763435},{"c":18.36,"h":18.645,"l":17.63,"n":76343,"o":17.92,"t":"2026-09-21T04:00:00Z","v":11332965,"vw":18.388663},{"c":18.79,"h":18.95,"l":18.11,"n":72968,"o":18.36,"t":"2026-09-22T04:00:00Z","v":10024108,"vw":18.666307},{"c":18.1,"h":19.115,"l":18.03,"n":78579,"o":18.72,"t":"2026-09-23T04:00:00Z","v":9078186,"vw":18.457998},{"c":18.12,"h":18.655,"l":17.7,"n":70366,"o":17.84,"t":"2026-09-24T04:00:00Z","v":12919265,"vw":18.126851},{"c":17.34,"h":18.43,"l":17.29,"n":66437,"o":18.3,"t":"2026-09-25T04:00:00Z","v":8799911,"vw":17.570867},{"c":16.52,"h":17.31,"l":16.435,"n":80100,"o":17.09,"t":"2026-09-28T04:00:00Z","v":9150960,"vw":16.733181},{"c":16.31,"h":17.15,"l":16.23,"n":69942,"o":16.77,"t":"2026-09-29T04:00:00Z","v":13690144,"vw":16.599226},{"c":15.98,"h":16.4899,"l":15.85,"n":63272,"o":16.43,"t":"2026-09-30T04:00:00Z","v":9709036,"vw":16.04879},{"c":16.35,"h":16.48,"l":15.51,"n":82855,"o":16,"t":"2026-10-01T04:00:00Z","v":15544084,"vw":16.06329},{"c":16.45,"h":17.13,"l":16.25,"n":67423,"o":16.67,"t":"2026-10-02T04:00:00Z","v":10197089,"vw":16.661425},{"c":16.6,"h":16.79,"l":15.88,"n":78707,"o":16.45,"t":"2026-10-05T04:00:00Z","v":14731325,"vw":16.406093},{"c":16.68,"h":16.96,"l":16.5,"n":51910,"o":16.8,"t":"2026-10-06T04:00:00Z","v":9377136,"vw":16.78714},{"c":15.94,"h":16.48,"l":15.66,"n":55471,"o":16.08,"t":"2026-10-07T04:00:00Z","v":9351254,"vw":15.896455},{"c":15.36,"h":15.775,"l":14.83,"n":84677,"o":15.735,"t":"2026-10-08T04:00:00Z","v":15706672,"vw":15.316938},{"c":15.41,"h":15.66,"l":15.088,"n":44442,"o":15.575,"t":"2026-10-09T04:00:00Z","v":6981784,"vw":15.275695},{"c":15.02,"h":15.51,"l":14.96,"n":38171,"o":15.33,"t":"2026-10-12T04:00:00Z","v":6253787,"vw":15.101083},{"c":15.43,"h":15.49,"l":14.28,"n":81461,"o":14.56,"t":"2026-10-13T04:00:00Z","v":16379709,"vw":15.037358},{"c":13.51,"h":15.07,"l":13.425,"n":153711,"o":14.87,"t":"2026-10-14T04:00:00Z","v":28326698,"vw":13.884903},{"c":14.455,"h":14.475,"l":12.31,"n":176063,"o":12.885,"t":"2026-10-15T04:00:00Z","v":33763196,"vw":13.503737},{"c":13.48,"h":14.51,"l":13.415,"n":112258,"o":14.05,"t":"2026-10-16T04:00:00Z","v":22362551,"vw":13.869361},{"c":13.73,"h":14.26,"l":13.595,"n":113976,"o":13.97,"t":"2026-10-19T04:00:00Z","v":16827019,"vw":13.876513},{"c":13.79,"h":14.345,"l":13.18,"n":92515,"o":13.3,"t":"2026-10-20T04:00:00Z","v":16945777,"vw":13.814035},{"c":14.269,"h":14.49,"l":13.81,"n":45101,"o":14.34,"t":"2026-10-21T04:00:00Z","v":6845933,"vw":14.085543}],"volatilityBars":[{"c":15.39,"h":15.48,"l":15.39,"n":50,"o":15.48,"t":"2026-10-14T08:00:00Z","v":6907,"vw":15.437571},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-10-14T10:15:00Z","v":500,"vw":15.33},{"c":15.1,"h":15.19,"l":15.1,"n":6,"o":15.19,"t":"2026-10-14T11:00:00Z","v":1580,"vw":15.13},{"c":15.14,"h":15.14,"l":15.14,"n":1,"o":15.14,"t":"2026-10-14T11:30:00Z","v":112,"vw":15.14},{"c":15.2,"h":15.2,"l":15.13,"n":3,"o":15.13,"t":"2026-10-14T11:45:00Z","v":705,"vw":15.146307},{"c":15.33,"h":15.33,"l":15.22,"n":4,"o":15.22,"t":"2026-10-14T12:00:00Z","v":510,"vw":15.242449},{"c":14.7,"h":15.07,"l":14.7,"n":62,"o":15.07,"t":"2026-10-14T12:30:00Z","v":7137,"vw":14.897346},{"c":15,"h":15,"l":14.797,"n":13,"o":14.96,"t":"2026-10-14T12:45:00Z","v":2905,"vw":14.847706},{"c":15,"h":15,"l":14.8,"n":222,"o":14.92,"t":"2026-10-14T13:00:00Z","v":4692,"vw":14.90734},{"c":14.97,"h":14.97,"l":14.7928,"n":15,"o":14.7928,"t":"2026-10-14T13:15:00Z","v":1048,"vw":14.82456},{"c":14.71,"h":15.07,"l":14.58,"n":5217,"o":14.88,"t":"2026-10-14T13:30:00Z","v":1360203,"vw":14.738539},{"c":14.28,"h":14.72,"l":14.28,"n":8351,"o":14.715,"t":"2026-10-14T13:45:00Z","v":1538421,"vw":14.515676},{"c":14.16,"h":14.325,"l":14.155,"n":4850,"o":14.29,"t":"2026-10-14T14:00:00Z","v":705627,"vw":14.234975},{"c":14.192,"h":14.1992,"l":14.065,"n":5885,"o":14.155,"t":"2026-10-14T14:15:00Z","v":841446,"vw":14.132423},{"c":14.365,"h":14.45,"l":14.195,"n":6236,"o":14.195,"t":"2026-10-14T14:30:00Z","v":1053403,"vw":14.352928},{"c":14.36,"h":14.49,"l":14.27,"n":4640,"o":14.37,"t":"2026-10-14T14:45:00Z","v":627033,"vw":14.33946},{"c":14.125,"h":14.385,"l":14.125,"n":5683,"o":14.365,"t":"2026-10-14T15:00:00Z","v":1874411,"vw":14.293758},{"c":14.03,"h":14.18,"l":13.97,"n":7169,"o":14.125,"t":"2026-10-14T15:15:00Z","v":1229805,"vw":14.034181},{"c":14.015,"h":14.115,"l":13.945,"n":5882,"o":14.025,"t":"2026-10-14T15:30:00Z","v":1007375,"vw":14.03015},{"c":14.025,"h":14.108,"l":14.02,"n":2847,"o":14.02,"t":"2026-10-14T15:45:00Z","v":424039,"vw":14.057225},{"c":13.925,"h":14.05,"l":13.91,"n":3024,"o":14.028,"t":"2026-10-14T16:00:00Z","v":556608,"vw":13.996097},{"c":13.935,"h":13.98,"l":13.835,"n":3786,"o":13.925,"t":"2026-10-14T16:15:00Z","v":515944,"vw":13.920158},{"c":13.9825,"h":14.04,"l":13.92,"n":2379,"o":13.925,"t":"2026-10-14T16:30:00Z","v":229226,"vw":13.991493},{"c":13.875,"h":14.02,"l":13.82,"n":3007,"o":13.99,"t":"2026-10-14T16:45:00Z","v":380909,"vw":13.890534},{"c":13.955,"h":14.04,"l":13.8619,"n":4016,"o":13.875,"t":"2026-10-14T17:00:00Z","v":651045,"vw":13.963079},{"c":13.825,"h":13.97,"l":13.81,"n":4353,"o":13.96,"t":"2026-10-14T17:15:00Z","v":909602,"vw":13.892926},{"c":13.695,"h":13.82,"l":13.66,"n":5885,"o":13.82,"t":"2026-10-14T17:30:00Z","v":861981,"vw":13.708679},{"c":13.48,"h":13.695,"l":13.47,"n":7782,"o":13.695,"t":"2026-10-14T17:45:00Z","v":1151037,"vw":13.582363},{"c":13.635,"h":13.655,"l":13.465,"n":7166,"o":13.485,"t":"2026-10-14T18:00:00Z","v":971447,"vw":13.558006},{"c":13.535,"h":13.63,"l":13.515,"n":4195,"o":13.63,"t":"2026-10-14T18:15:00Z","v":1155069,"vw":13.570565},{"c":13.445,"h":13.54,"l":13.425,"n":5839,"o":13.535,"t":"2026-10-14T18:30:00Z","v":1019061,"vw":13.475591},{"c":13.555,"h":13.58,"l":13.435,"n":4290,"o":13.445,"t":"2026-10-14T18:45:00Z","v":541233,"vw":13.492401},{"c":13.46,"h":13.56,"l":13.445,"n":4047,"o":13.555,"t":"2026-10-14T19:00:00Z","v":459747,"vw":13.489737},{"c":13.515,"h":13.595,"l":13.445,"n":8639,"o":13.46,"t":"2026-10-14T19:15:00Z","v":1360206,"vw":13.527434},{"c":13.5209,"h":13.64,"l":13.5,"n":7631,"o":13.51,"t":"2026-10-14T19:30:00Z","v":1238857,"vw":13.556393},{"c":13.5,"h":13.6,"l":13.43,"n":19708,"o":13.525,"t":"2026-10-14T19:45:00Z","v":4163706,"vw":13.506163},{"c":13.6,"h":13.75,"l":13.5,"n":122,"o":13.51,"t":"2026-10-14T20:00:00Z","v":1346948,"vw":13.510997},{"c":13.73,"h":13.74,"l":13.6,"n":39,"o":13.6001,"t":"2026-10-14T20:15:00Z","v":13746,"vw":13.62333},{"c":13.7,"h":14.41,"l":13.6,"n":123,"o":13.6644,"t":"2026-10-14T20:30:00Z","v":11895,"vw":13.720414},{"c":13.55,"h":13.6,"l":13.55,"n":31,"o":13.6,"t":"2026-10-14T20:45:00Z","v":5686,"vw":13.582578},{"c":13.6,"h":13.65,"l":13.58,"n":21,"o":13.58,"t":"2026-10-14T21:00:00Z","v":8577,"vw":13.593855},{"c":13.5861,"h":13.5861,"l":13.55,"n":6,"o":13.58,"t":"2026-10-14T21:15:00Z","v":2043,"vw":13.575635},{"c":13.51,"h":13.55,"l":13.51,"n":32,"o":13.52,"t":"2026-10-14T21:30:00Z","v":7988,"vw":13.530579},{"c":13.7361,"h":13.7361,"l":13.51,"n":7,"o":13.51,"t":"2026-10-14T21:45:00Z","v":2123,"vw":13.617106},{"c":13.49,"h":13.5,"l":13.45,"n":28,"o":13.5,"t":"2026-10-14T22:00:00Z","v":4571,"vw":13.470439},{"c":13.4,"h":13.53,"l":13.39,"n":109,"o":13.5,"t":"2026-10-14T22:15:00Z","v":34296,"vw":13.44848},{"c":13.3628,"h":13.6,"l":13.34,"n":33,"o":13.38,"t":"2026-10-14T22:30:00Z","v":4601,"vw":13.374476},{"c":13.3405,"h":13.4,"l":13.3405,"n":6,"o":13.35,"t":"2026-10-14T23:00:00Z","v":1984,"vw":13.350704},{"c":13.46,"h":13.46,"l":13.33,"n":20,"o":13.33,"t":"2026-10-14T23:15:00Z","v":9055,"vw":13.387442},{"c":13.3388,"h":13.38,"l":13.3388,"n":10,"o":13.38,"t":"2026-10-14T23:30:00Z","v":1304,"vw":13.362536},{"c":13.33,"h":13.33,"l":13.33,"n":4,"o":13.33,"t":"2026-10-14T23:45:00Z","v":1402,"vw":13.33},{"c":13.15,"h":13.45,"l":13,"n":168,"o":13.295,"t":"2026-10-15T08:00:00Z","v":38865,"vw":13.210392},{"c":13.05,"h":13.07,"l":13.02,"n":38,"o":13.03,"t":"2026-10-15T08:15:00Z","v":4443,"vw":13.05281},{"c":13.07,"h":13.07,"l":13.05,"n":7,"o":13.05,"t":"2026-10-15T08:30:00Z","v":800,"vw":13.06389},{"c":13.09,"h":13.1,"l":13.0357,"n":4,"o":13.0357,"t":"2026-10-15T08:45:00Z","v":1121,"vw":13.088646},{"c":13.14,"h":13.15,"l":13.1,"n":6,"o":13.1,"t":"2026-10-15T09:00:00Z","v":3242,"vw":13.135977},{"c":13.24,"h":13.24,"l":13.24,"n":1,"o":13.24,"t":"2026-10-15T09:15:00Z","v":141,"vw":13.24},{"c":13.11,"h":13.11,"l":13.11,"n":2,"o":13.11,"t":"2026-10-15T09:30:00Z","v":600,"vw":13.11},{"c":13.12,"h":13.16,"l":13.11,"n":30,"o":13.15,"t":"2026-10-15T09:45:00Z","v":3119,"vw":13.140333},{"c":13.11,"h":13.11,"l":13.11,"n":12,"o":13.11,"t":"2026-10-15T10:15:00Z","v":3025,"vw":13.11},{"c":13.08,"h":13.11,"l":13.08,"n":18,"o":13.11,"t":"2026-10-15T10:30:00Z","v":1520,"vw":13.089628},{"c":13.03,"h":13.13,"l":12.99,"n":79,"o":13.09,"t":"2026-10-15T10:45:00Z","v":13920,"vw":13.0151},{"c":13.03,"h":13.03,"l":12.89,"n":75,"o":13.02,"t":"2026-10-15T11:00:00Z","v":27104,"vw":13.001875},{"c":12.91,"h":13.1683,"l":12.8801,"n":12,"o":13,"t":"2026-10-15T11:15:00Z","v":7548,"vw":12.988687},{"c":13.08,"h":13.08,"l":13,"n":13,"o":13,"t":"2026-10-15T11:30:00Z","v":1685,"vw":13.036445},{"c":13.05,"h":13.05,"l":13,"n":8,"o":13.0066,"t":"2026-10-15T11:45:00Z","v":12355,"vw":13.011246},{"c":13.05,"h":13.07,"l":13,"n":8,"o":13.06,"t":"2026-10-15T12:00:00Z","v":10870,"vw":13.004784},{"c":13.05,"h":13.05,"l":13,"n":4,"o":13,"t":"2026-10-15T12:15:00Z","v":1124,"vw":13.04054},{"c":13.06,"h":13.06,"l":12.9,"n":53,"o":13.05,"t":"2026-10-15T12:30:00Z","v":19898,"vw":13.001903},{"c":12.89,"h":13.0521,"l":12.8707,"n":82,"o":13.0521,"t":"2026-10-15T12:45:00Z","v":103456,"vw":12.901438},{"c":12.94,"h":13,"l":12.87,"n":61,"o":12.8994,"t":"2026-10-15T13:00:00Z","v":18708,"vw":12.915508},{"c":12.81,"h":12.92,"l":12.81,"n":55,"o":12.91,"t":"2026-10-15T13:15:00Z","v":6049,"vw":12.850557},{"c":12.59,"h":12.94,"l":12.31,"n":14289,"o":12.81,"t":"2026-10-15T13:30:00Z","v":2455114,"vw":12.574397},{"c":12.57,"h":12.62,"l":12.4,"n":10387,"o":12.58,"t":"2026-10-15T13:45:00Z","v":1676719,"vw":12.509641},{"c":12.73,"h":12.87,"l":12.53,"n":9695,"o":12.565,"t":"2026-10-15T14:00:00Z","v":1521303,"vw":12.731292},{"c":12.7399,"h":12.8,"l":12.6301,"n":7653,"o":12.735,"t":"2026-10-15T14:15:00Z","v":959772,"vw":12.717139},{"c":13.015,"h":13.08,"l":12.7,"n":8212,"o":12.735,"t":"2026-10-15T14:30:00Z","v":1323624,"vw":12.888622},{"c":13.17,"h":13.22,"l":12.985,"n":7054,"o":13.015,"t":"2026-10-15T14:45:00Z","v":1175725,"vw":13.092614},{"c":13.61,"h":13.61,"l":13.115,"n":11850,"o":13.175,"t":"2026-10-15T15:00:00Z","v":2327560,"vw":13.362244},{"c":13.285,"h":13.89,"l":13.2525,"n":13618,"o":13.615,"t":"2026-10-15T15:15:00Z","v":2512945,"vw":13.65374},{"c":13.21,"h":13.295,"l":13.165,"n":4077,"o":13.285,"t":"2026-10-15T15:30:00Z","v":604418,"vw":13.230346},{"c":13.155,"h":13.245,"l":13.105,"n":2710,"o":13.2,"t":"2026-10-15T15:45:00Z","v":392743,"vw":13.176771},{"c":13.055,"h":13.225,"l":13.03,"n":3296,"o":13.155,"t":"2026-10-15T16:00:00Z","v":488821,"vw":13.10429},{"c":12.995,"h":13.095,"l":12.99,"n":2442,"o":13.055,"t":"2026-10-15T16:15:00Z","v":372512,"vw":13.029641},{"c":13.31,"h":13.31,"l":12.965,"n":3591,"o":13,"t":"2026-10-15T16:30:00Z","v":753585,"vw":13.154674},{"c":13.425,"h":13.45,"l":13.2506,"n":3028,"o":13.305,"t":"2026-10-15T16:45:00Z","v":481340,"vw":13.347021},{"c":13.665,"h":13.78,"l":13.41,"n":5441,"o":13.43,"t":"2026-10-15T17:00:00Z","v":1315687,"vw":13.568162},{"c":13.735,"h":13.79,"l":13.605,"n":3922,"o":13.665,"t":"2026-10-15T17:15:00Z","v":696657,"vw":13.680524},{"c":13.89,"h":14.005,"l":13.725,"n":5808,"o":13.74,"t":"2026-10-15T17:30:00Z","v":1215017,"vw":13.856435},{"c":13.805,"h":13.935,"l":13.73,"n":3345,"o":13.885,"t":"2026-10-15T17:45:00Z","v":430428,"vw":13.826766},{"c":13.775,"h":13.895,"l":13.72,"n":3912,"o":13.805,"t":"2026-10-15T18:00:00Z","v":584830,"vw":13.811746},{"c":13.925,"h":13.94,"l":13.75,"n":4531,"o":13.775,"t":"2026-10-15T18:15:00Z","v":750220,"vw":13.862999},{"c":14.06,"h":14.075,"l":13.89,"n":6190,"o":13.925,"t":"2026-10-15T18:30:00Z","v":1074729,"vw":13.964523},{"c":14.075,"h":14.075,"l":13.92,"n":5259,"o":14.065,"t":"2026-10-15T18:45:00Z","v":847416,"vw":13.996551},{"c":14.125,"h":14.135,"l":14.025,"n":5329,"o":14.08,"t":"2026-10-15T19:00:00Z","v":968383,"vw":14.086337},{"c":14.075,"h":14.22,"l":14.035,"n":7006,"o":14.12,"t":"2026-10-15T19:15:00Z","v":1397182,"vw":14.118766},{"c":14.145,"h":14.215,"l":14.035,"n":5876,"o":14.075,"t":"2026-10-15T19:30:00Z","v":1188419,"vw":14.138242},{"c":14.45,"h":14.475,"l":14.145,"n":15983,"o":14.145,"t":"2026-10-15T19:45:00Z","v":3499056,"vw":14.28519},{"c":14.47,"h":14.5,"l":14.3072,"n":96,"o":14.455,"t":"2026-10-15T20:00:00Z","v":1904799,"vw":14.454419},{"c":14.464,"h":14.464,"l":14.4587,"n":8,"o":14.4587,"t":"2026-10-15T20:15:00Z","v":2322,"vw":14.461345},{"c":14.45,"h":14.47,"l":14.38,"n":30,"o":14.46,"t":"2026-10-15T20:30:00Z","v":6109,"vw":14.442812},{"c":14.42,"h":14.4885,"l":14.4,"n":19,"o":14.4,"t":"2026-10-15T20:45:00Z","v":7616,"vw":14.461057},{"c":14.3,"h":14.38,"l":14.3,"n":18,"o":14.38,"t":"2026-10-15T21:00:00Z","v":13229,"vw":14.314375},{"c":14.38,"h":14.38,"l":14.38,"n":4,"o":14.38,"t":"2026-10-15T21:15:00Z","v":1396,"vw":14.38},{"c":14.4,"h":14.4,"l":14.39,"n":4,"o":14.39,"t":"2026-10-15T21:30:00Z","v":9116,"vw":14.399483},{"c":14.5,"h":14.5,"l":14.38,"n":3,"o":14.38,"t":"2026-10-15T21:45:00Z","v":625,"vw":14.48},{"c":14.47,"h":14.47,"l":14.47,"n":2,"o":14.47,"t":"2026-10-15T22:00:00Z","v":692,"vw":14.47},{"c":14.43,"h":14.4737,"l":14.43,"n":2,"o":14.4737,"t":"2026-10-15T22:15:00Z","v":240,"vw":14.448208},{"c":14.5,"h":14.5,"l":14.5,"n":3,"o":14.5,"t":"2026-10-15T22:45:00Z","v":551,"vw":14.5},{"c":14.42,"h":14.5,"l":14.42,"n":3,"o":14.5,"t":"2026-10-15T23:15:00Z","v":314,"vw":14.474194},{"c":14.33,"h":14.41,"l":14.31,"n":14,"o":14.41,"t":"2026-10-15T23:30:00Z","v":4011,"vw":14.330722},{"c":14.3,"h":14.34,"l":14.3,"n":23,"o":14.33,"t":"2026-10-15T23:45:00Z","v":12800,"vw":14.307841},{"c":14.49,"h":14.56,"l":14.4,"n":62,"o":14.4,"t":"2026-10-16T08:00:00Z","v":25048,"vw":14.466506},{"c":14.5,"h":14.5,"l":14.5,"n":12,"o":14.5,"t":"2026-10-16T08:30:00Z","v":9138,"vw":14.5},{"c":14.5671,"h":14.59,"l":14.55,"n":5,"o":14.55,"t":"2026-10-16T08:45:00Z","v":702,"vw":14.5753},{"c":14.55,"h":14.6,"l":14.55,"n":3,"o":14.6,"t":"2026-10-16T09:00:00Z","v":1100,"vw":14.554545},{"c":14.34,"h":14.44,"l":14.34,"n":10,"o":14.44,"t":"2026-10-16T10:00:00Z","v":17201,"vw":14.408011},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-10-16T10:15:00Z","v":281,"vw":14.33},{"c":14.39,"h":14.39,"l":14.39,"n":2,"o":14.39,"t":"2026-10-16T10:30:00Z","v":618,"vw":14.39},{"c":14.2294,"h":14.3,"l":14.201,"n":79,"o":14.3,"t":"2026-10-16T11:00:00Z","v":16893,"vw":14.272521},{"c":14.38,"h":14.38,"l":14.29,"n":7,"o":14.29,"t":"2026-10-16T11:15:00Z","v":2226,"vw":14.346405},{"c":14.3,"h":14.3,"l":14.2,"n":102,"o":14.225,"t":"2026-10-16T11:30:00Z","v":6364,"vw":14.250253},{"c":14.2,"h":14.21,"l":14.18,"n":16,"o":14.2,"t":"2026-10-16T11:45:00Z","v":9977,"vw":14.199781},{"c":14.15,"h":14.2,"l":14.15,"n":12,"o":14.2,"t":"2026-10-16T12:00:00Z","v":2008,"vw":14.191974},{"c":14.19,"h":14.19,"l":14.13,"n":12,"o":14.17,"t":"2026-10-16T12:15:00Z","v":1072,"vw":14.172275},{"c":14.16,"h":14.195,"l":14.16,"n":5,"o":14.195,"t":"2026-10-16T12:30:00Z","v":691,"vw":14.186667},{"c":14.15,"h":14.15,"l":14.15,"n":3,"o":14.15,"t":"2026-10-16T12:45:00Z","v":120,"vw":14.15},{"c":14.15,"h":14.15,"l":14.1075,"n":9,"o":14.1075,"t":"2026-10-16T13:00:00Z","v":1282,"vw":14.129625},{"c":14,"h":14.15,"l":13.9,"n":61,"o":14.15,"t":"2026-10-16T13:15:00Z","v":17844,"vw":14.073383},{"c":14.425,"h":14.435,"l":13.88,"n":6209,"o":14.05,"t":"2026-10-16T13:30:00Z","v":2262328,"vw":14.124743},{"c":14.325,"h":14.51,"l":14.195,"n":6982,"o":14.415,"t":"2026-10-16T13:45:00Z","v":1624687,"vw":14.366955},{"c":14.315,"h":14.44,"l":14.22,"n":5084,"o":14.33,"t":"2026-10-16T14:00:00Z","v":766699,"vw":14.31534},{"c":14.4,"h":14.435,"l":14.285,"n":4004,"o":14.315,"t":"2026-10-16T14:15:00Z","v":604932,"vw":14.357012},{"c":14.345,"h":14.48,"l":14.265,"n":4989,"o":14.405,"t":"2026-10-16T14:30:00Z","v":959958,"vw":14.410381},{"c":14.145,"h":14.385,"l":14.14,"n":3959,"o":14.345,"t":"2026-10-16T14:45:00Z","v":584026,"vw":14.26013},{"c":14.015,"h":14.165,"l":13.9,"n":4385,"o":14.145,"t":"2026-10-16T15:00:00Z","v":734984,"vw":14.030532},{"c":14.045,"h":14.095,"l":13.905,"n":3475,"o":14.01,"t":"2026-10-16T15:15:00Z","v":444995,"vw":14.012945},{"c":14.005,"h":14.11,"l":13.985,"n":3488,"o":14.045,"t":"2026-10-16T15:30:00Z","v":559565,"vw":14.046488},{"c":13.91,"h":14.085,"l":13.88,"n":2663,"o":14.005,"t":"2026-10-16T15:45:00Z","v":346209,"vw":13.972253},{"c":13.845,"h":13.905,"l":13.715,"n":3166,"o":13.905,"t":"2026-10-16T16:00:00Z","v":393642,"vw":13.809836},{"c":13.89,"h":13.965,"l":13.78,"n":3126,"o":13.85,"t":"2026-10-16T16:15:00Z","v":732572,"vw":13.898281},{"c":13.845,"h":13.8999,"l":13.77,"n":1967,"o":13.895,"t":"2026-10-16T16:30:00Z","v":203456,"vw":13.840625},{"c":13.765,"h":13.845,"l":13.7,"n":2909,"o":13.845,"t":"2026-10-16T16:45:00Z","v":582926,"vw":13.746237},{"c":13.755,"h":13.795,"l":13.615,"n":4596,"o":13.76,"t":"2026-10-16T17:00:00Z","v":1033430,"vw":13.707546},{"c":13.71,"h":13.765,"l":13.655,"n":3259,"o":13.755,"t":"2026-10-16T17:15:00Z","v":488597,"vw":13.697966},{"c":13.69,"h":13.74,"l":13.615,"n":3118,"o":13.72,"t":"2026-10-16T17:30:00Z","v":409828,"vw":13.67843},{"c":13.5203,"h":13.715,"l":13.515,"n":2175,"o":13.68,"t":"2026-10-16T17:45:00Z","v":282026,"vw":13.622636},{"c":13.565,"h":13.61,"l":13.5,"n":2939,"o":13.525,"t":"2026-10-16T18:00:00Z","v":393574,"vw":13.536945},{"c":13.51,"h":13.6,"l":13.49,"n":3125,"o":13.56,"t":"2026-10-16T18:15:00Z","v":528475,"vw":13.522443},{"c":13.485,"h":13.55,"l":13.45,"n":3240,"o":13.51,"t":"2026-10-16T18:30:00Z","v":410167,"vw":13.504074},{"c":13.485,"h":13.49,"l":13.425,"n":2693,"o":13.48,"t":"2026-10-16T18:45:00Z","v":301121,"vw":13.459195},{"c":13.61,"h":13.625,"l":13.415,"n":4108,"o":13.48,"t":"2026-10-16T19:00:00Z","v":588534,"vw":13.505517},{"c":13.655,"h":13.695,"l":13.565,"n":4356,"o":13.62,"t":"2026-10-16T19:15:00Z","v":591079,"vw":13.620096},{"c":13.465,"h":13.66,"l":13.422,"n":4617,"o":13.65,"t":"2026-10-16T19:30:00Z","v":638343,"vw":13.508923},{"c":13.48,"h":13.575,"l":13.44,"n":16879,"o":13.47,"t":"2026-10-16T19:45:00Z","v":3121347,"vw":13.486886},{"c":13.55,"h":13.55,"l":13.45,"n":74,"o":13.48,"t":"2026-10-16T20:00:00Z","v":1680413,"vw":13.482639},{"c":13.5,"h":13.5984,"l":13.5,"n":10,"o":13.5915,"t":"2026-10-16T20:15:00Z","v":877,"vw":13.567343},{"c":13.5001,"h":13.51,"l":13.5,"n":10,"o":13.51,"t":"2026-10-16T20:30:00Z","v":693,"vw":13.503095},{"c":13.5492,"h":13.5492,"l":13.5492,"n":1,"o":13.5492,"t":"2026-10-16T21:00:00Z","v":3000,"vw":13.5492},{"c":13.54,"h":13.54,"l":13.5,"n":4,"o":13.5,"t":"2026-10-16T21:15:00Z","v":176430,"vw":13.52},{"c":13.5,"h":13.52,"l":13.5,"n":5,"o":13.5077,"t":"2026-10-16T21:30:00Z","v":1010,"vw":13.51231},{"c":13.45,"h":13.5,"l":13.45,"n":15,"o":13.5,"t":"2026-10-16T21:45:00Z","v":3553,"vw":13.498559},{"c":13.5099,"h":13.5099,"l":13.5,"n":4,"o":13.5,"t":"2026-10-16T22:00:00Z","v":400,"vw":13.504243},{"c":13.48,"h":13.5225,"l":13.48,"n":21,"o":13.5225,"t":"2026-10-16T22:45:00Z","v":55559,"vw":13.480384},{"c":13.48,"h":13.48,"l":13.48,"n":7,"o":13.48,"t":"2026-10-16T23:00:00Z","v":1530,"vw":13.48},{"c":13.43,"h":13.49,"l":13.43,"n":7,"o":13.49,"t":"2026-10-16T23:15:00Z","v":2328,"vw":13.475934},{"c":13.42,"h":13.53,"l":13.4,"n":8,"o":13.53,"t":"2026-10-16T23:30:00Z","v":5830,"vw":13.515079},{"c":13.372,"h":13.42,"l":13.372,"n":19,"o":13.42,"t":"2026-10-16T23:45:00Z","v":12723,"vw":13.399672},{"c":13.72,"h":13.9,"l":13.5,"n":97,"o":13.8,"t":"2026-10-19T08:00:00Z","v":44056,"vw":13.677485},{"c":13.72,"h":13.77,"l":13.7,"n":14,"o":13.7,"t":"2026-10-19T08:15:00Z","v":3988,"vw":13.71682},{"c":13.71,"h":13.72,"l":13.71,"n":10,"o":13.72,"t":"2026-10-19T08:30:00Z","v":954,"vw":13.718292},{"c":13.71,"h":13.8,"l":13.71,"n":4,"o":13.79,"t":"2026-10-19T09:15:00Z","v":6570,"vw":13.776482},{"c":13.711,"h":13.8,"l":13.7,"n":8,"o":13.8,"t":"2026-10-19T09:30:00Z","v":13716,"vw":13.773874},{"c":13.72,"h":13.72,"l":13.72,"n":1,"o":13.72,"t":"2026-10-19T09:45:00Z","v":244,"vw":13.72},{"c":13.75,"h":13.75,"l":13.7,"n":11,"o":13.73,"t":"2026-10-19T10:15:00Z","v":13642,"vw":13.708476},{"c":13.8,"h":13.8,"l":13.75,"n":4,"o":13.75,"t":"2026-10-19T10:45:00Z","v":12314,"vw":13.797048},{"c":13.84,"h":13.8997,"l":13.75,"n":16,"o":13.77,"t":"2026-10-19T11:00:00Z","v":4206,"vw":13.784845},{"c":13.8,"h":13.8,"l":13.8,"n":3,"o":13.8,"t":"2026-10-19T11:15:00Z","v":744,"vw":13.8},{"c":13.91,"h":13.99,"l":13.71,"n":367,"o":13.71,"t":"2026-10-19T11:30:00Z","v":18559,"vw":13.895702},{"c":14,"h":14.1,"l":13.96,"n":107,"o":13.97,"t":"2026-10-19T11:45:00Z","v":30134,"vw":14.036386},{"c":14.129,"h":14.2,"l":14,"n":43,"o":14.1,"t":"2026-10-19T12:00:00Z","v":9403,"vw":14.045495},{"c":14.1199,"h":14.1199,"l":14.1199,"n":3,"o":14.1199,"t":"2026-10-19T12:30:00Z","v":767,"vw":14.1199},{"c":14,"h":14.02,"l":14,"n":24,"o":14.02,"t":"2026-10-19T12:45:00Z","v":2950,"vw":14.017942},{"c":13.95,"h":14.08,"l":13.95,"n":4,"o":14.08,"t":"2026-10-19T13:00:00Z","v":1700,"vw":13.994706},{"c":14.06,"h":14.12,"l":13.8,"n":117,"o":13.95,"t":"2026-10-19T13:15:00Z","v":14073,"vw":13.973558},{"c":13.925,"h":14.26,"l":13.82,"n":8532,"o":13.97,"t":"2026-10-19T13:30:00Z","v":1706176,"vw":14.032768},{"c":13.845,"h":14.05,"l":13.79,"n":5703,"o":13.925,"t":"2026-10-19T13:45:00Z","v":715273,"vw":13.887006},{"c":13.78,"h":13.845,"l":13.605,"n":5190,"o":13.835,"t":"2026-10-19T14:00:00Z","v":569640,"vw":13.695039},{"c":13.975,"h":14.09,"l":13.76,"n":6407,"o":13.786,"t":"2026-10-19T14:15:00Z","v":875740,"vw":13.914718},{"c":14.02,"h":14.06,"l":13.875,"n":3882,"o":13.98,"t":"2026-10-19T14:30:00Z","v":439544,"vw":13.963278},{"c":13.995,"h":14.15,"l":13.985,"n":3608,"o":14.03,"t":"2026-10-19T14:45:00Z","v":319102,"vw":14.044524},{"c":13.975,"h":14.07,"l":13.9466,"n":4078,"o":14,"t":"2026-10-19T15:00:00Z","v":361202,"vw":14.017475},{"c":14.095,"h":14.15,"l":13.97,"n":5283,"o":13.98,"t":"2026-10-19T15:15:00Z","v":494668,"vw":14.065932},{"c":14.075,"h":14.17,"l":14.01,"n":4839,"o":14.1,"t":"2026-10-19T15:30:00Z","v":568477,"vw":14.09223},{"c":14.075,"h":14.09,"l":14.035,"n":3229,"o":14.075,"t":"2026-10-19T15:45:00Z","v":672423,"vw":14.063423},{"c":14.015,"h":14.09,"l":13.965,"n":2849,"o":14.08,"t":"2026-10-19T16:00:00Z","v":297310,"vw":14.008377},{"c":13.968,"h":14.07,"l":13.965,"n":2409,"o":14.02,"t":"2026-10-19T16:15:00Z","v":240521,"vw":14.011986},{"c":13.905,"h":13.985,"l":13.89,"n":2627,"o":13.97,"t":"2026-10-19T16:30:00Z","v":263189,"vw":13.922041},{"c":13.8118,"h":13.91,"l":13.8101,"n":2167,"o":13.91,"t":"2026-10-19T16:45:00Z","v":232745,"vw":13.836259},{"c":13.87,"h":13.91,"l":13.805,"n":2555,"o":13.82,"t":"2026-10-19T17:00:00Z","v":249151,"vw":13.858096},{"c":13.895,"h":13.93,"l":13.855,"n":2644,"o":13.865,"t":"2026-10-19T17:15:00Z","v":252652,"vw":13.888695},{"c":13.81,"h":13.89,"l":13.805,"n":3174,"o":13.89,"t":"2026-10-19T17:30:00Z","v":335063,"vw":13.857253},{"c":13.755,"h":13.805,"l":13.69,"n":3412,"o":13.8,"t":"2026-10-19T17:45:00Z","v":446793,"vw":13.748061},{"c":13.715,"h":13.775,"l":13.655,"n":2416,"o":13.76,"t":"2026-10-19T18:00:00Z","v":227106,"vw":13.716986},{"c":13.635,"h":13.735,"l":13.595,"n":2451,"o":13.715,"t":"2026-10-19T18:15:00Z","v":402657,"vw":13.633721},{"c":13.745,"h":13.75,"l":13.615,"n":2012,"o":13.635,"t":"2026-10-19T18:30:00Z","v":218958,"vw":13.67306},{"c":13.785,"h":13.83,"l":13.73,"n":3295,"o":13.75,"t":"2026-10-19T18:45:00Z","v":859766,"vw":13.771914},{"c":13.81,"h":13.855,"l":13.785,"n":2905,"o":13.785,"t":"2026-10-19T19:00:00Z","v":302752,"vw":13.823047},{"c":13.845,"h":14.025,"l":13.785,"n":10261,"o":13.805,"t":"2026-10-19T19:15:00Z","v":1658131,"vw":13.911541},{"c":13.905,"h":13.935,"l":13.825,"n":3974,"o":13.84,"t":"2026-10-19T19:30:00Z","v":587865,"vw":13.882382},{"c":13.75,"h":13.915,"l":13.71,"n":13018,"o":13.905,"t":"2026-10-19T19:45:00Z","v":2142350,"vw":13.783712},{"c":13.7,"h":13.77,"l":13.7,"n":54,"o":13.73,"t":"2026-10-19T20:00:00Z","v":1168912,"vw":13.730007},{"c":13.77,"h":13.77,"l":13.77,"n":1,"o":13.77,"t":"2026-10-19T20:15:00Z","v":100,"vw":13.77},{"c":13.78,"h":13.78,"l":13.78,"n":1,"o":13.78,"t":"2026-10-19T20:30:00Z","v":400,"vw":13.78},{"c":13.7845,"h":13.7845,"l":13.7845,"n":1,"o":13.7845,"t":"2026-10-19T20:45:00Z","v":4000,"vw":13.7845},{"c":13.8,"h":13.8,"l":13.8,"n":3,"o":13.8,"t":"2026-10-19T21:00:00Z","v":1305,"vw":13.8},{"c":13.75,"h":13.75,"l":13.75,"n":7,"o":13.75,"t":"2026-10-19T21:15:00Z","v":605,"vw":13.75},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-19T21:30:00Z","v":124,"vw":13.7},{"c":13.7147,"h":13.7147,"l":13.7147,"n":1,"o":13.7147,"t":"2026-10-19T22:15:00Z","v":150,"vw":13.7147},{"c":13.61,"h":13.71,"l":13.58,"n":67,"o":13.71,"t":"2026-10-20T08:00:00Z","v":40372,"vw":13.648661},{"c":13.61,"h":13.62,"l":13.61,"n":7,"o":13.62,"t":"2026-10-20T08:45:00Z","v":1665,"vw":13.613282},{"c":13.6,"h":13.6,"l":13.6,"n":2,"o":13.6,"t":"2026-10-20T09:15:00Z","v":1056,"vw":13.6},{"c":13.58,"h":13.58,"l":13.58,"n":1,"o":13.58,"t":"2026-10-20T09:30:00Z","v":500,"vw":13.58},{"c":13.58,"h":13.58,"l":13.5,"n":15,"o":13.51,"t":"2026-10-20T09:45:00Z","v":17913,"vw":13.502692},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-20T10:30:00Z","v":348,"vw":13.5},{"c":13.43,"h":13.46,"l":13.38,"n":49,"o":13.46,"t":"2026-10-20T11:00:00Z","v":14253,"vw":13.399932},{"c":13.37,"h":13.38,"l":13.3,"n":28,"o":13.37,"t":"2026-10-20T11:15:00Z","v":3763,"vw":13.361482},{"c":13.5,"h":13.5,"l":13.39,"n":12,"o":13.39,"t":"2026-10-20T11:30:00Z","v":2938,"vw":13.475418},{"c":13.455,"h":13.455,"l":13.455,"n":1,"o":13.455,"t":"2026-10-20T11:45:00Z","v":111,"vw":13.455},{"c":13.35,"h":13.37,"l":13.31,"n":35,"o":13.37,"t":"2026-10-20T12:00:00Z","v":3722,"vw":13.360273},{"c":13.35,"h":13.35,"l":13.3,"n":187,"o":13.33,"t":"2026-10-20T12:15:00Z","v":18662,"vw":13.313759},{"c":13.39,"h":13.39,"l":13.3,"n":134,"o":13.35,"t":"2026-10-20T12:30:00Z","v":30701,"vw":13.351848},{"c":13.45,"h":13.46,"l":13.45,"n":9,"o":13.46,"t":"2026-10-20T12:45:00Z","v":1151,"vw":13.456886},{"c":13.45,"h":13.45,"l":13.45,"n":1,"o":13.45,"t":"2026-10-20T13:00:00Z","v":100,"vw":13.45},{"c":13.48,"h":13.5,"l":13.48,"n":15,"o":13.5,"t":"2026-10-20T13:15:00Z","v":6085,"vw":13.499483},{"c":13.37,"h":13.57,"l":13.18,"n":5706,"o":13.3,"t":"2026-10-20T13:30:00Z","v":1233583,"vw":13.349543},{"c":13.625,"h":13.64,"l":13.29,"n":10154,"o":13.37,"t":"2026-10-20T13:45:00Z","v":1790782,"vw":13.453084},{"c":13.865,"h":13.865,"l":13.57,"n":4473,"o":13.625,"t":"2026-10-20T14:00:00Z","v":652676,"vw":13.733494},{"c":14.245,"h":14.275,"l":13.86,"n":5227,"o":13.865,"t":"2026-10-20T14:15:00Z","v":1345272,"vw":14.098755},{"c":14.305,"h":14.32,"l":14.12,"n":3636,"o":14.24,"t":"2026-10-20T14:30:00Z","v":420642,"vw":14.229758},{"c":14.225,"h":14.345,"l":14.2,"n":2762,"o":14.305,"t":"2026-10-20T14:45:00Z","v":295910,"vw":14.272323},{"c":13.98,"h":14.2589,"l":13.91,"n":6106,"o":14.22,"t":"2026-10-20T15:00:00Z","v":621125,"vw":14.062678},{"c":14.035,"h":14.075,"l":13.965,"n":2558,"o":13.99,"t":"2026-10-20T15:15:00Z","v":215873,"vw":14.019648},{"c":14.015,"h":14.06,"l":13.95,"n":1733,"o":14.035,"t":"2026-10-20T15:30:00Z","v":209300,"vw":14.007113},{"c":14.02,"h":14.035,"l":13.94,"n":1395,"o":14.015,"t":"2026-10-20T15:45:00Z","v":134444,"vw":13.983516},{"c":14.09,"h":14.115,"l":14.005,"n":1917,"o":14.025,"t":"2026-10-20T16:00:00Z","v":294955,"vw":14.063744},{"c":14.06,"h":14.09,"l":13.965,"n":1698,"o":14.09,"t":"2026-10-20T16:15:00Z","v":194945,"vw":14.015911},{"c":14.055,"h":14.095,"l":14.045,"n":1725,"o":14.06,"t":"2026-10-20T16:30:00Z","v":179868,"vw":14.067983},{"c":14,"h":14.1,"l":14,"n":1346,"o":14.055,"t":"2026-10-20T16:45:00Z","v":130731,"vw":14.056553},{"c":13.985,"h":14.02,"l":13.9695,"n":1880,"o":14.005,"t":"2026-10-20T17:00:00Z","v":283954,"vw":13.991648},{"c":13.915,"h":13.995,"l":13.915,"n":1889,"o":13.985,"t":"2026-10-20T17:15:00Z","v":200791,"vw":13.944385},{"c":13.885,"h":13.95,"l":13.88,"n":1746,"o":13.91,"t":"2026-10-20T17:30:00Z","v":167143,"vw":13.915368},{"c":13.91,"h":13.91,"l":13.87,"n":1590,"o":13.885,"t":"2026-10-20T17:45:00Z","v":137518,"vw":13.891239},{"c":13.845,"h":13.945,"l":13.835,"n":3344,"o":13.91,"t":"2026-10-20T18:00:00Z","v":287145,"vw":13.888459},{"c":13.89,"h":13.9,"l":13.83,"n":2615,"o":13.845,"t":"2026-10-20T18:15:00Z","v":471154,"vw":13.866759},{"c":13.77,"h":13.89,"l":13.77,"n":3015,"o":13.885,"t":"2026-10-20T18:30:00Z","v":340898,"vw":13.8165},{"c":13.815,"h":13.86,"l":13.76,"n":2392,"o":13.77,"t":"2026-10-20T18:45:00Z","v":257496,"vw":13.823115},{"c":13.845,"h":13.875,"l":13.78,"n":2157,"o":13.815,"t":"2026-10-20T19:00:00Z","v":341243,"vw":13.834621},{"c":13.84,"h":13.87,"l":13.79,"n":2497,"o":13.8401,"t":"2026-10-20T19:15:00Z","v":368127,"vw":13.839463},{"c":13.835,"h":13.9,"l":13.815,"n":3594,"o":13.835,"t":"2026-10-20T19:30:00Z","v":421798,"vw":13.859983},{"c":13.795,"h":14,"l":13.76,"n":14302,"o":13.835,"t":"2026-10-20T19:45:00Z","v":3292786,"vw":13.829243},{"c":13.79,"h":13.812,"l":13.74,"n":42,"o":13.79,"t":"2026-10-20T20:00:00Z","v":2254414,"vw":13.791835},{"c":13.883,"h":13.883,"l":13.883,"n":4,"o":13.883,"t":"2026-10-20T20:15:00Z","v":7674,"vw":13.883},{"c":13.88,"h":14,"l":13.81,"n":39,"o":14,"t":"2026-10-20T20:30:00Z","v":17989,"vw":13.958328},{"c":14,"h":14.1,"l":13.89,"n":48,"o":13.89,"t":"2026-10-20T20:45:00Z","v":43011,"vw":13.99087},{"c":14.14,"h":14.2,"l":14.08,"n":43,"o":14.1,"t":"2026-10-20T21:00:00Z","v":27304,"vw":14.116241},{"c":14.1,"h":14.18,"l":14.1,"n":9,"o":14.17,"t":"2026-10-20T21:15:00Z","v":1698,"vw":14.128357},{"c":14.2741,"h":14.2741,"l":14.11,"n":12,"o":14.11,"t":"2026-10-20T21:30:00Z","v":10271,"vw":14.196119},{"c":14.2,"h":14.2683,"l":14.19,"n":7,"o":14.2452,"t":"2026-10-20T21:45:00Z","v":2752,"vw":14.212175},{"c":14.27,"h":14.27,"l":14.25,"n":3,"o":14.25,"t":"2026-10-20T22:00:00Z","v":431,"vw":14.255},{"c":14.27,"h":14.27,"l":14.27,"n":6,"o":14.27,"t":"2026-10-20T22:15:00Z","v":1335,"vw":14.27},{"c":14.32,"h":14.32,"l":14.25,"n":91,"o":14.25,"t":"2026-10-20T22:30:00Z","v":32713,"vw":14.301785},{"c":14.29,"h":14.29,"l":14.29,"n":3,"o":14.29,"t":"2026-10-20T22:45:00Z","v":1800,"vw":14.29},{"c":14.2,"h":14.23,"l":14.2,"n":8,"o":14.23,"t":"2026-10-20T23:15:00Z","v":2716,"vw":14.207955},{"c":14.3,"h":14.3,"l":14.2,"n":15,"o":14.2,"t":"2026-10-20T23:30:00Z","v":2146,"vw":14.284826},{"c":14.2,"h":14.39,"l":14.14,"n":53,"o":14.31,"t":"2026-10-21T08:00:00Z","v":6806,"vw":14.273718},{"c":14.195,"h":14.2,"l":14.195,"n":3,"o":14.2,"t":"2026-10-21T08:15:00Z","v":387,"vw":14.197461},{"c":14.15,"h":14.19,"l":14.13,"n":13,"o":14.19,"t":"2026-10-21T08:30:00Z","v":2741,"vw":14.170038},{"c":14.09,"h":14.09,"l":14.09,"n":16,"o":14.09,"t":"2026-10-21T08:45:00Z","v":2194,"vw":14.09},{"c":14.1,"h":14.17,"l":14.01,"n":13,"o":14.01,"t":"2026-10-21T09:00:00Z","v":1615,"vw":14.110947},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-21T09:15:00Z","v":100,"vw":14.1},{"c":14.1,"h":14.1,"l":14.1,"n":2,"o":14.1,"t":"2026-10-21T09:45:00Z","v":155,"vw":14.1},{"c":13.99,"h":14.05,"l":13.99,"n":23,"o":14.05,"t":"2026-10-21T10:00:00Z","v":11180,"vw":13.995109},{"c":14.04,"h":14.04,"l":13.95,"n":14,"o":13.975,"t":"2026-10-21T10:15:00Z","v":1977,"vw":13.969015},{"c":14.12,"h":14.12,"l":14.12,"n":2,"o":14.12,"t":"2026-10-21T10:30:00Z","v":3087,"vw":14.12},{"c":14.15,"h":14.25,"l":14.1,"n":16,"o":14.15,"t":"2026-10-21T11:00:00Z","v":4213,"vw":14.167003},{"c":14.18,"h":14.22,"l":14.18,"n":20,"o":14.19,"t":"2026-10-21T11:15:00Z","v":2996,"vw":14.192777},{"c":14.3,"h":14.3,"l":14.03,"n":5,"o":14.03,"t":"2026-10-21T11:45:00Z","v":3826,"vw":14.240719},{"c":14.2802,"h":14.2802,"l":14.19,"n":5,"o":14.19,"t":"2026-10-21T12:00:00Z","v":540,"vw":14.25852},{"c":14.262,"h":14.262,"l":14.262,"n":2,"o":14.262,"t":"2026-10-21T12:15:00Z","v":140,"vw":14.262},{"c":14.29,"h":14.3,"l":14.28,"n":6,"o":14.3,"t":"2026-10-21T12:30:00Z","v":14660,"vw":14.296629},{"c":14.245,"h":14.28,"l":13.74,"n":19,"o":14.28,"t":"2026-10-21T13:00:00Z","v":7467,"vw":14.102231},{"c":14.23,"h":14.4,"l":14.23,"n":19,"o":14.245,"t":"2026-10-21T13:15:00Z","v":2920,"vw":14.278036},{"c":13.955,"h":14.49,"l":13.865,"n":4998,"o":14.34,"t":"2026-10-21T13:30:00Z","v":821149,"vw":14.17408},{"c":13.95,"h":14.02,"l":13.81,"n":4512,"o":13.955,"t":"2026-10-21T13:45:00Z","v":599709,"vw":13.929124},{"c":13.895,"h":14.05,"l":13.865,"n":3308,"o":13.955,"t":"2026-10-21T14:00:00Z","v":395197,"vw":13.958612},{"c":13.95,"h":14.015,"l":13.82,"n":2257,"o":13.89,"t":"2026-10-21T14:15:00Z","v":275130,"vw":13.920824},{"c":14.075,"h":14.1,"l":13.945,"n":2590,"o":13.945,"t":"2026-10-21T14:30:00Z","v":373615,"vw":14.036066},{"c":14.075,"h":14.24,"l":14.03,"n":4125,"o":14.08,"t":"2026-10-21T14:45:00Z","v":685943,"vw":14.163531},{"c":14.105,"h":14.135,"l":14.04,"n":1783,"o":14.07,"t":"2026-10-21T15:00:00Z","v":214782,"vw":14.079737},{"c":14.02,"h":14.105,"l":13.975,"n":1983,"o":14.1,"t":"2026-10-21T15:15:00Z","v":291102,"vw":14.016094},{"c":14.08,"h":14.08,"l":13.98,"n":1505,"o":14.02,"t":"2026-10-21T15:30:00Z","v":289134,"vw":14.031921},{"c":14.065,"h":14.11,"l":14.065,"n":1283,"o":14.075,"t":"2026-10-21T15:45:00Z","v":199206,"vw":14.085343},{"c":13.965,"h":14.075,"l":13.93,"n":2076,"o":14.065,"t":"2026-10-21T16:00:00Z","v":327679,"vw":14.007459},{"c":13.975,"h":13.995,"l":13.94,"n":1541,"o":13.97,"t":"2026-10-21T16:15:00Z","v":198292,"vw":13.964466},{"c":14.18,"h":14.2,"l":13.925,"n":6879,"o":13.98,"t":"2026-10-21T16:30:00Z","v":1343730,"vw":14.134125},{"c":14.17,"h":14.225,"l":14.14,"n":1888,"o":14.185,"t":"2026-10-21T16:45:00Z","v":239379,"vw":14.173564},{"c":14.185,"h":14.2,"l":14.125,"n":1334,"o":14.17,"t":"2026-10-21T17:00:00Z","v":145886,"vw":14.160909},{"c":14.235,"h":14.2495,"l":14.165,"n":1128,"o":14.19,"t":"2026-10-21T17:15:00Z","v":126608,"vw":14.204022},{"c":14.255,"h":14.3,"l":14.22,"n":1360,"o":14.235,"t":"2026-10-21T17:30:00Z","v":227213,"vw":14.267935},{"c":14.269,"h":14.285,"l":14.25,"n":263,"o":14.255,"t":"2026-10-21T17:45:00Z","v":23965,"vw":14.265037}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.14552293453697324,"strike":20.276146726848662,"iv":3.210524841071746,"gamma":0.06596332310132993,"theta":-0.14439554317268502,"vega":0.001887044243414125,"rho":0.00007377966016939017,"breakevenPct":42.95883557147802},{"delta":0.15,"premium":0.19765899679692314,"strike":17.99558214568326,"iv":2.608894886912959,"gamma":0.08632245826520812,"theta":-0.15594359981990874,"vega":0.002519539645270313,"rho":0.00011106091178868685,"breakevenPct":27.35905595015881},{"delta":0.2,"premium":0.45907921112716327,"strike":20.24981617485542,"iv":4.484475482515085,"gamma":0.06792906151944869,"theta":-0.3235348079987451,"vega":0.0030241022108908515,"rho":0.00013723900041374377,"breakevenPct":44.969516177687},{"delta":0.25,"premium":0.13550646551724138,"strike":14.964978448275861,"iv":0.8773478448275862,"gamma":0.33905991379310346,"theta":-0.07333782327586207,"vega":0.0033560344827586208,"rho":0.00019965410249861792,"breakevenPct":5.70867983054325},{"delta":0.3,"premium":0.17591594827586207,"strike":14.830280172413794,"iv":0.8763780172413793,"gamma":0.36352112068965514,"theta":-0.0784832974137931,"vega":0.003571551724137931,"rho":0.0002374889390510174,"breakevenPct":5.048625276091391},{"delta":0.35,"premium":0.21632543103448276,"strike":14.695581896551724,"iv":0.8754081896551724,"gamma":0.3879823275862069,"theta":-0.08362877155172413,"vega":0.0037870689655172414,"rho":0.0002753237756034169,"breakevenPct":4.388570721639531},{"delta":0.4,"premium":0.25673491379310354,"strike":14.560883620689655,"iv":0.8744383620689655,"gamma":0.4124435344827586,"theta":-0.08877424568965518,"vega":0.004002586206896553,"rho":0.00031315861215581645,"breakevenPct":3.7285161671876703},{"delta":0.45,"premium":0.3114714424007745,"strike":14.433688286544047,"iv":0.8817054211035819,"gamma":0.4181685382381413,"theta":-0.09148460793804453,"vega":0.00408673765730881,"rho":0.00035012226823544706,"breakevenPct":3.2212791665720766},{"delta":0.5,"premium":0.378025169409487,"strike":14.31268151016457,"iv":0.8957664085188771,"gamma":0.40843959341723135,"theta":-0.0921864472410455,"vega":0.004062536302032914,"rho":0.0003863673593995822,"breakevenPct":2.8400887614564683},{"delta":0.55,"premium":0.44457889641819953,"strike":14.191674733785092,"iv":0.9098273959341724,"gamma":0.3987106485963214,"theta":-0.09288828654404646,"vega":0.0040383349467570185,"rho":0.0004226124505637173,"breakevenPct":2.4588983563408595},{"delta":0.6,"premium":0.511132623426912,"strike":14.070667957405615,"iv":0.9238883833494675,"gamma":0.3889817037754114,"theta":-0.09359012584704743,"vega":0.004014133591481123,"rho":0.00045885754172785237,"breakevenPct":2.077707951225251},{"delta":0.65,"premium":0.590337268128162,"strike":13.941540191118605,"iv":0.930673580663294,"gamma":0.37140927487352443,"theta":-0.09092501405283866,"vega":0.003871388420460933,"rho":0.0004945207399972218,"breakevenPct":1.7282286261586857},{"delta":0.7,"premium":0.6873018549747049,"strike":13.801011804384485,"iv":0.9272446880269815,"gamma":0.3428258010118044,"theta":-0.08353322091062396,"vega":0.003562225969645869,"rho":0.0005293670501643241,"breakevenPct":1.4232667788532776},{"delta":0.75,"premium":0.7842664418212478,"strike":13.660483417650365,"iv":0.9238157953906689,"gamma":0.3142423271500843,"theta":-0.07614142776840922,"vega":0.003253063518830804,"rho":0.0005642133603314263,"breakevenPct":1.1183049315478688},{"delta":0.8,"premium":0.8812310286677909,"strike":13.519955030916245,"iv":0.9203869027543564,"gamma":0.28565885328836427,"theta":-0.06874963462619449,"vega":0.002943901068015739,"rho":0.0005990596704985286,"breakevenPct":0.81334308424246}],"put":[{"delta":0.1,"premium":0.08970366203526454,"strike":12.117780277884128,"iv":1.7754820071548156,"gamma":0.10731510648664641,"theta":-0.07727174497995977,"vega":0.0018515203199426422,"rho":-0.00008894238967524395,"breakevenPct":15.799253651740537},{"delta":0.15,"premium":0.44907590969286487,"strike":10.488313194725954,"iv":4.756203387135815,"gamma":0.07089630272684377,"theta":-0.2760691092692541,"vega":0.002499486449537441,"rho":-0.00014906058582341475,"breakevenPct":29.72182509602318},{"delta":0.2,"premium":0.20216088634941765,"strike":12.855991500759009,"iv":1.8135120450479096,"gamma":0.2287608446082559,"theta":-0.12003993531543797,"vega":0.002971588297385365,"rho":-0.0001790873482075884,"breakevenPct":11.418756636964705},{"delta":0.25,"premium":0.16584745762711864,"strike":13.614249843063403,"iv":0.9991615191462648,"gamma":0.2955325172630257,"theta":-0.08150734463276836,"vega":0.003305649717514124,"rho":-0.00021840784154385129,"breakevenPct":5.856476125752302},{"delta":0.3,"premium":0.20822033898305084,"strike":13.771186440677965,"iv":0.9800152542372881,"gamma":0.32826949152542373,"theta":-0.08687457627118644,"vega":0.003588135593220339,"rho":-0.0002612007178732025,"breakevenPct":5.054490012636224},{"delta":0.35,"premium":0.250593220338983,"strike":13.92812303829253,"iv":0.9608689893283113,"gamma":0.3610064657878217,"theta":-0.09224180790960453,"vega":0.0038706214689265537,"rho":-0.0003039935942025537,"breakevenPct":4.252503899520148},{"delta":0.4,"premium":0.30190631262525053,"strike":14.067885771543086,"iv":0.9474294589178356,"gamma":0.3798423346693387,"theta":-0.09464569138276553,"vega":0.004013577154308617,"rho":-0.0003471321592905407,"breakevenPct":3.6333254538478417},{"delta":0.45,"premium":0.3607740480961924,"strike":14.19313627254509,"iv":0.9388122244488978,"gamma":0.3869315130260521,"theta":-0.09454549098196394,"vega":0.004038627254509018,"rho":-0.0003905628377575962,"breakevenPct":3.168622860000717},{"delta":0.5,"premium":0.4196417835671343,"strike":14.318386773547093,"iv":0.9301949899799599,"gamma":0.3940206913827655,"theta":-0.09444529058116233,"vega":0.004063677354709419,"rho":-0.0004339935162246517,"breakevenPct":2.7039202661535917},{"delta":0.55,"premium":0.4785095190380762,"strike":14.443637274549099,"iv":0.921577755511022,"gamma":0.40110986973947893,"theta":-0.09434509018036072,"vega":0.00408872745490982,"rho":-0.0004774241946917072,"breakevenPct":2.239217672306466},{"delta":0.6,"premium":0.6099618320610686,"strike":14.616624257845631,"iv":0.9864849872773536,"gamma":0.37414096692111964,"theta":-0.09840517387616624,"vega":0.004006700593723495,"rho":-0.0005249580704953779,"breakevenPct":1.9484604425301895},{"delta":0.65,"premium":0.8008015267175573,"strike":14.828668363019508,"iv":1.1115486005089057,"gamma":0.3193063613231552,"theta":-0.10586912637828669,"vega":0.003837065309584394,"rho":-0.0005758491077562795,"breakevenPct":1.800022146993697},{"delta":0.7,"premium":1.5810253194305974,"strike":15.565685529605961,"iv":1.709350361687595,"gamma":0.23781134023941927,"theta":-0.15112699309397734,"vega":0.003661912973053989,"rho":-0.0006611992772705728,"breakevenPct":2.102483652955101},{"delta":0.75,"premium":4.807042445042976,"strike":18.554776411833345,"iv":3.955893183556211,"gamma":0.10286811930804933,"theta":-0.3252278051142973,"vega":0.0034196046582870964,"rho":-0.0008875814333688553,"breakevenPct":3.7610502849816667},{"delta":0.8,"premium":2.4302252995474842,"strike":16.50497647575951,"iv":1.9439961168422026,"gamma":0.14928583599809814,"theta":-0.1387316225129919,"vega":0.003026932876213269,"rho":-0.0007940917834448535,"breakevenPct":1.471815357283696},{"delta":0.85,"premium":11.191811733790942,"strike":25.065182179308238,"iv":5.898323586067146,"gamma":0.036586060601565815,"theta":-0.3556821936146513,"vega":0.002520139850602732,"rho":-0.0013359102376552,"breakevenPct":2.881550958926889}]},"raw":{"call":[{"delta":0.1,"premium":0.14552293453697324,"strike":20.276146726848662,"iv":3.210524841071746,"gamma":0.06596332310132993,"theta":-0.14439554317268502,"vega":0.001887044243414125,"rho":0.00007377966016939017,"breakevenPct":42.95883557147802},{"delta":0.15,"premium":0.19765899679692314,"strike":17.99558214568326,"iv":2.608894886912959,"gamma":0.08632245826520812,"theta":-0.15594359981990874,"vega":0.002519539645270313,"rho":0.00011106091178868685,"breakevenPct":27.35905595015881},{"delta":0.2,"premium":0.45907921112716327,"strike":20.24981617485542,"iv":4.484475482515085,"gamma":0.06792906151944869,"theta":-0.3235348079987451,"vega":0.0030241022108908515,"rho":0.00013723900041374377,"breakevenPct":44.969516177687},{"delta":0.25,"premium":0.13550646551724138,"strike":14.964978448275861,"iv":0.8773478448275862,"gamma":0.33905991379310346,"theta":-0.07333782327586207,"vega":0.0033560344827586208,"rho":0.00019965410249861792,"breakevenPct":5.70867983054325},{"delta":0.3,"premium":0.17591594827586207,"strike":14.830280172413794,"iv":0.8763780172413793,"gamma":0.36352112068965514,"theta":-0.0784832974137931,"vega":0.003571551724137931,"rho":0.0002374889390510174,"breakevenPct":5.048625276091391},{"delta":0.35,"premium":0.21632543103448276,"strike":14.695581896551724,"iv":0.8754081896551724,"gamma":0.3879823275862069,"theta":-0.08362877155172413,"vega":0.0037870689655172414,"rho":0.0002753237756034169,"breakevenPct":4.388570721639531},{"delta":0.4,"premium":0.25673491379310354,"strike":14.560883620689655,"iv":0.8744383620689655,"gamma":0.4124435344827586,"theta":-0.08877424568965518,"vega":0.004002586206896553,"rho":0.00031315861215581645,"breakevenPct":3.7285161671876703},{"delta":0.45,"premium":0.3114714424007745,"strike":14.433688286544047,"iv":0.8817054211035819,"gamma":0.4181685382381413,"theta":-0.09148460793804453,"vega":0.00408673765730881,"rho":0.00035012226823544706,"breakevenPct":3.2212791665720766},{"delta":0.5,"premium":0.378025169409487,"strike":14.31268151016457,"iv":0.8957664085188771,"gamma":0.40843959341723135,"theta":-0.0921864472410455,"vega":0.004062536302032914,"rho":0.0003863673593995822,"breakevenPct":2.8400887614564683},{"delta":0.55,"premium":0.44457889641819953,"strike":14.191674733785092,"iv":0.9098273959341724,"gamma":0.3987106485963214,"theta":-0.09288828654404646,"vega":0.0040383349467570185,"rho":0.0004226124505637173,"breakevenPct":2.4588983563408595},{"delta":0.6,"premium":0.511132623426912,"strike":14.070667957405615,"iv":0.9238883833494675,"gamma":0.3889817037754114,"theta":-0.09359012584704743,"vega":0.004014133591481123,"rho":0.00045885754172785237,"breakevenPct":2.077707951225251},{"delta":0.65,"premium":0.590337268128162,"strike":13.941540191118605,"iv":0.930673580663294,"gamma":0.37140927487352443,"theta":-0.09092501405283866,"vega":0.003871388420460933,"rho":0.0004945207399972218,"breakevenPct":1.7282286261586857},{"delta":0.7,"premium":0.6873018549747049,"strike":13.801011804384485,"iv":0.9272446880269815,"gamma":0.3428258010118044,"theta":-0.08353322091062396,"vega":0.003562225969645869,"rho":0.0005293670501643241,"breakevenPct":1.4232667788532776},{"delta":0.75,"premium":0.7842664418212478,"strike":13.660483417650365,"iv":0.9238157953906689,"gamma":0.3142423271500843,"theta":-0.07614142776840922,"vega":0.003253063518830804,"rho":0.0005642133603314263,"breakevenPct":1.1183049315478688},{"delta":0.8,"premium":0.8812310286677909,"strike":13.519955030916245,"iv":0.9203869027543564,"gamma":0.28565885328836427,"theta":-0.06874963462619449,"vega":0.002943901068015739,"rho":0.0005990596704985286,"breakevenPct":0.81334308424246}],"put":[{"delta":0.1,"premium":0.08970366203526454,"strike":12.117780277884128,"iv":1.7754820071548156,"gamma":0.10731510648664641,"theta":-0.07727174497995977,"vega":0.0018515203199426422,"rho":-0.00008894238967524395,"breakevenPct":15.799253651740537},{"delta":0.15,"premium":0.44907590969286487,"strike":10.488313194725954,"iv":4.756203387135815,"gamma":0.07089630272684377,"theta":-0.2760691092692541,"vega":0.002499486449537441,"rho":-0.00014906058582341475,"breakevenPct":29.72182509602318},{"delta":0.2,"premium":0.20216088634941765,"strike":12.855991500759009,"iv":1.8135120450479096,"gamma":0.2287608446082559,"theta":-0.12003993531543797,"vega":0.002971588297385365,"rho":-0.0001790873482075884,"breakevenPct":11.418756636964705},{"delta":0.25,"premium":0.16584745762711864,"strike":13.614249843063403,"iv":0.9991615191462648,"gamma":0.2955325172630257,"theta":-0.08150734463276836,"vega":0.003305649717514124,"rho":-0.00021840784154385129,"breakevenPct":5.856476125752302},{"delta":0.3,"premium":0.20822033898305084,"strike":13.771186440677965,"iv":0.9800152542372881,"gamma":0.32826949152542373,"theta":-0.08687457627118644,"vega":0.003588135593220339,"rho":-0.0002612007178732025,"breakevenPct":5.054490012636224},{"delta":0.35,"premium":0.250593220338983,"strike":13.92812303829253,"iv":0.9608689893283113,"gamma":0.3610064657878217,"theta":-0.09224180790960453,"vega":0.0038706214689265537,"rho":-0.0003039935942025537,"breakevenPct":4.252503899520148},{"delta":0.4,"premium":0.30190631262525053,"strike":14.067885771543086,"iv":0.9474294589178356,"gamma":0.3798423346693387,"theta":-0.09464569138276553,"vega":0.004013577154308617,"rho":-0.0003471321592905407,"breakevenPct":3.6333254538478417},{"delta":0.45,"premium":0.3607740480961924,"strike":14.19313627254509,"iv":0.9388122244488978,"gamma":0.3869315130260521,"theta":-0.09454549098196394,"vega":0.004038627254509018,"rho":-0.0003905628377575962,"breakevenPct":3.168622860000717},{"delta":0.5,"premium":0.4196417835671343,"strike":14.318386773547093,"iv":0.9301949899799599,"gamma":0.3940206913827655,"theta":-0.09444529058116233,"vega":0.004063677354709419,"rho":-0.0004339935162246517,"breakevenPct":2.7039202661535917},{"delta":0.55,"premium":0.4785095190380762,"strike":14.443637274549099,"iv":0.921577755511022,"gamma":0.40110986973947893,"theta":-0.09434509018036072,"vega":0.00408872745490982,"rho":-0.0004774241946917072,"breakevenPct":2.239217672306466},{"delta":0.6,"premium":0.6099618320610686,"strike":14.616624257845631,"iv":0.9864849872773536,"gamma":0.37414096692111964,"theta":-0.09840517387616624,"vega":0.004006700593723495,"rho":-0.0005249580704953779,"breakevenPct":1.9484604425301895},{"delta":0.65,"premium":0.8008015267175573,"strike":14.828668363019508,"iv":1.1115486005089057,"gamma":0.3193063613231552,"theta":-0.10586912637828669,"vega":0.003837065309584394,"rho":-0.0005758491077562795,"breakevenPct":1.800022146993697},{"delta":0.7,"premium":1.5810253194305974,"strike":15.565685529605961,"iv":1.709350361687595,"gamma":0.23781134023941927,"theta":-0.15112699309397734,"vega":0.003661912973053989,"rho":-0.0006611992772705728,"breakevenPct":2.102483652955101},{"delta":0.75,"premium":4.807042445042976,"strike":18.554776411833345,"iv":3.955893183556211,"gamma":0.10286811930804933,"theta":-0.3252278051142973,"vega":0.0034196046582870964,"rho":-0.0008875814333688553,"breakevenPct":3.7610502849816667},{"delta":0.8,"premium":2.4302252995474842,"strike":16.50497647575951,"iv":1.9439961168422026,"gamma":0.14928583599809814,"theta":-0.1387316225129919,"vega":0.003026932876213269,"rho":-0.0007940917834448535,"breakevenPct":1.471815357283696},{"delta":0.85,"premium":11.191811733790942,"strike":25.065182179308238,"iv":5.898323586067146,"gamma":0.036586060601565815,"theta":-0.3556821936146513,"vega":0.002520139850602732,"rho":-0.0013359102376552,"breakevenPct":2.881550958926889}]}},"errors":["fundamentals:provider_http_429"],"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"}}