{"symbol":"CRK","url":"https://intraalpha.com/companies/CRK","capturedAt":"2026-10-23T06:08:09.275Z","state":"ready","quote":{"symbol":"CRK","last_price":13.97,"prev_close":13.77,"regular_close":13.97,"change":0.2,"change_pct":1.4524,"regular_change":0.2,"regular_change_pct":1.4524,"extended_change":0,"extended_change_pct":0,"bid":13.75,"ask":14.25,"bid_size":3200,"ask_size":300,"volume":3946660,"vwap":13.741829,"open":13.88,"high":14.16,"low":13.0904,"close":13.97,"trade_count":34337,"last_trade_at":"2026-10-22T23:00:00.002031588Z","last_quote_at":"2026-10-22T23:55:04.665514481Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:08:01.41829142-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CRK","fetched_at":"2026-10-23T06:08:08.835384+00:00","name":"Comstock Resources Inc","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"Comstock Resources, Inc., an independent energy company, engages in the acquisition, exploration, development, and production of oil and natural gas primarily in Texas, Louisiana, and North Dakota. The company is headquartered in Frisco, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4043155000,"ebitda":985300000,"pe_ratio":7.78,"peg_ratio":4.643,"book_value":8.78,"dividend_per_share":null,"dividend_yield":null,"eps":1.77,"revenue_ttm":1882471000,"gross_profit_ttm":1070131000,"profit_margin":0.27,"operating_margin_ttm":0.0597,"return_on_assets_ttm":0.0292,"return_on_equity_ttm":0.19,"quarterly_earnings_growth":-0.93,"quarterly_revenue_growth":-0.252,"analyst_target_price":15.3,"analyst_number":0,"beta":0.512,"fifty_two_week_high":28.1,"fifty_two_week_low":12.12,"fifty_day_ma":13.9,"two_hundred_day_ma":16.43,"shares_outstanding":293621000,"forward_pe":46.3,"price_to_sales":2.148,"price_to_book":1.531,"ev_to_revenue":3.759,"ev_to_ebitda":4.793},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:08:08.835384+00:00"},"optionObservedAt":"2026-10-22T19:58:54.550Z","bars":[{"c":13.43,"h":13.43,"l":13.43,"n":4,"o":13.43,"t":"2026-10-16T08:00:00Z","v":175,"vw":13.43},{"c":13.55,"h":13.55,"l":13.55,"n":22,"o":13.55,"t":"2026-10-16T11:10:00Z","v":1272,"vw":13.55},{"c":13.51,"h":13.51,"l":13.51,"n":1,"o":13.51,"t":"2026-10-16T11:55:00Z","v":150,"vw":13.51},{"c":13.5,"h":13.5,"l":13.5,"n":2,"o":13.5,"t":"2026-10-16T12:35:00Z","v":500,"vw":13.5},{"c":13.5,"h":13.5218,"l":13.5,"n":26,"o":13.51,"t":"2026-10-16T12:55:00Z","v":7053,"vw":13.50845},{"c":13.5,"h":13.5,"l":13.49,"n":3,"o":13.49,"t":"2026-10-16T13:05:00Z","v":833,"vw":13.496667},{"c":13.46,"h":13.5,"l":13.46,"n":5,"o":13.49,"t":"2026-10-16T13:10:00Z","v":8172,"vw":13.475124},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-16T13:15:00Z","v":100,"vw":13.4},{"c":13.47,"h":13.47,"l":13.47,"n":1,"o":13.47,"t":"2026-10-16T13:20:00Z","v":300,"vw":13.47},{"c":13.38,"h":13.41,"l":13.38,"n":16,"o":13.41,"t":"2026-10-16T13:25:00Z","v":5424,"vw":13.399034},{"c":13.52,"h":13.53,"l":13.37,"n":252,"o":13.4,"t":"2026-10-16T13:30:00Z","v":102735,"vw":13.422974},{"c":13.32,"h":13.525,"l":13.3,"n":455,"o":13.515,"t":"2026-10-16T13:35:00Z","v":49861,"vw":13.401521},{"c":13.335,"h":13.38,"l":13.215,"n":751,"o":13.33,"t":"2026-10-16T13:40:00Z","v":81869,"vw":13.306844},{"c":13.48,"h":13.48,"l":13.34,"n":364,"o":13.34,"t":"2026-10-16T13:45:00Z","v":38423,"vw":13.41654},{"c":13.45,"h":13.505,"l":13.41,"n":362,"o":13.48,"t":"2026-10-16T13:50:00Z","v":25214,"vw":13.462451},{"c":13.48,"h":13.52,"l":13.455,"n":248,"o":13.455,"t":"2026-10-16T13:55:00Z","v":17345,"vw":13.484984},{"c":13.57,"h":13.59,"l":13.45,"n":359,"o":13.48,"t":"2026-10-16T14:00:00Z","v":42591,"vw":13.53416},{"c":13.63,"h":13.63,"l":13.57,"n":322,"o":13.57,"t":"2026-10-16T14:05:00Z","v":30993,"vw":13.600362},{"c":13.61,"h":13.635,"l":13.585,"n":318,"o":13.635,"t":"2026-10-16T14:10:00Z","v":25214,"vw":13.609316},{"c":13.655,"h":13.7,"l":13.6,"n":729,"o":13.62,"t":"2026-10-16T14:15:00Z","v":74368,"vw":13.656747},{"c":13.63,"h":13.665,"l":13.62,"n":287,"o":13.66,"t":"2026-10-16T14:20:00Z","v":18315,"vw":13.647284},{"c":13.65,"h":13.66,"l":13.61,"n":247,"o":13.62,"t":"2026-10-16T14:25:00Z","v":15040,"vw":13.642848},{"c":13.62,"h":13.67,"l":13.615,"n":259,"o":13.65,"t":"2026-10-16T14:30:00Z","v":16130,"vw":13.638085},{"c":13.6101,"h":13.625,"l":13.585,"n":337,"o":13.615,"t":"2026-10-16T14:35:00Z","v":27309,"vw":13.606331},{"c":13.665,"h":13.665,"l":13.615,"n":280,"o":13.615,"t":"2026-10-16T14:40:00Z","v":20020,"vw":13.636792},{"c":13.665,"h":13.675,"l":13.655,"n":295,"o":13.655,"t":"2026-10-16T14:45:00Z","v":23636,"vw":13.662506},{"c":13.69,"h":13.715,"l":13.6636,"n":293,"o":13.665,"t":"2026-10-16T14:50:00Z","v":17675,"vw":13.692568},{"c":13.77,"h":13.795,"l":13.695,"n":696,"o":13.695,"t":"2026-10-16T14:55:00Z","v":108096,"vw":13.766184},{"c":13.72,"h":13.76,"l":13.705,"n":285,"o":13.76,"t":"2026-10-16T15:00:00Z","v":19687,"vw":13.73367},{"c":13.715,"h":13.725,"l":13.705,"n":246,"o":13.72,"t":"2026-10-16T15:05:00Z","v":15087,"vw":13.719237},{"c":13.81,"h":13.82,"l":13.715,"n":416,"o":13.715,"t":"2026-10-16T15:10:00Z","v":53564,"vw":13.761379},{"c":13.795,"h":13.83,"l":13.775,"n":299,"o":13.81,"t":"2026-10-16T15:15:00Z","v":22328,"vw":13.797608},{"c":13.72,"h":13.805,"l":13.7122,"n":336,"o":13.79,"t":"2026-10-16T15:20:00Z","v":26768,"vw":13.755873},{"c":13.72,"h":13.745,"l":13.71,"n":198,"o":13.72,"t":"2026-10-16T15:25:00Z","v":20331,"vw":13.724275},{"c":13.765,"h":13.765,"l":13.72,"n":324,"o":13.725,"t":"2026-10-16T15:30:00Z","v":19908,"vw":13.734574},{"c":13.76,"h":13.78,"l":13.735,"n":390,"o":13.76,"t":"2026-10-16T15:35:00Z","v":43173,"vw":13.752747},{"c":13.765,"h":13.775,"l":13.73,"n":269,"o":13.76,"t":"2026-10-16T15:40:00Z","v":19621,"vw":13.749408},{"c":13.835,"h":13.835,"l":13.76,"n":337,"o":13.765,"t":"2026-10-16T15:45:00Z","v":33566,"vw":13.794556},{"c":13.83,"h":13.86,"l":13.83,"n":288,"o":13.83,"t":"2026-10-16T15:50:00Z","v":27791,"vw":13.841931},{"c":13.8737,"h":13.875,"l":13.835,"n":196,"o":13.84,"t":"2026-10-16T15:55:00Z","v":14030,"vw":13.860083},{"c":13.82,"h":13.875,"l":13.82,"n":230,"o":13.87,"t":"2026-10-16T16:00:00Z","v":19720,"vw":13.855556},{"c":13.86,"h":13.87,"l":13.82,"n":159,"o":13.82,"t":"2026-10-16T16:05:00Z","v":9250,"vw":13.852694},{"c":13.87,"h":13.88,"l":13.845,"n":204,"o":13.86,"t":"2026-10-16T16:10:00Z","v":14435,"vw":13.860046},{"c":13.9,"h":13.91,"l":13.86,"n":289,"o":13.86,"t":"2026-10-16T16:15:00Z","v":32750,"vw":13.874327},{"c":13.96,"h":13.992,"l":13.905,"n":303,"o":13.9195,"t":"2026-10-16T16:20:00Z","v":29386,"vw":13.951959},{"c":14.015,"h":14.03,"l":13.96,"n":251,"o":13.96,"t":"2026-10-16T16:25:00Z","v":25300,"vw":13.999661},{"c":13.99,"h":14.045,"l":13.9805,"n":274,"o":14.015,"t":"2026-10-16T16:30:00Z","v":15613,"vw":14.014373},{"c":13.97,"h":14.01,"l":13.97,"n":185,"o":13.985,"t":"2026-10-16T16:35:00Z","v":9016,"vw":13.997734},{"c":13.955,"h":13.999,"l":13.94,"n":229,"o":13.97,"t":"2026-10-16T16:40:00Z","v":49145,"vw":13.96085},{"c":13.96,"h":13.99,"l":13.955,"n":281,"o":13.955,"t":"2026-10-16T16:45:00Z","v":19753,"vw":13.965186},{"c":14.0028,"h":14.005,"l":13.97,"n":145,"o":13.97,"t":"2026-10-16T16:50:00Z","v":13349,"vw":14.000516},{"c":14.03,"h":14.04,"l":13.99,"n":235,"o":14,"t":"2026-10-16T16:55:00Z","v":22920,"vw":14.014502},{"c":14.01,"h":14.036,"l":14.005,"n":194,"o":14.035,"t":"2026-10-16T17:00:00Z","v":14274,"vw":14.027822},{"c":13.9656,"h":14.01,"l":13.955,"n":358,"o":14.01,"t":"2026-10-16T17:05:00Z","v":27088,"vw":13.976058},{"c":13.95,"h":13.965,"l":13.89,"n":421,"o":13.96,"t":"2026-10-16T17:10:00Z","v":28885,"vw":13.930519},{"c":13.96,"h":13.965,"l":13.94,"n":165,"o":13.94,"t":"2026-10-16T17:15:00Z","v":7277,"vw":13.951778},{"c":13.975,"h":13.985,"l":13.93,"n":337,"o":13.95,"t":"2026-10-16T17:20:00Z","v":21246,"vw":13.950568},{"c":13.99,"h":13.99,"l":13.965,"n":139,"o":13.975,"t":"2026-10-16T17:25:00Z","v":11138,"vw":13.979014},{"c":13.9695,"h":13.985,"l":13.96,"n":291,"o":13.985,"t":"2026-10-16T17:30:00Z","v":15538,"vw":13.973533},{"c":13.93,"h":13.995,"l":13.93,"n":274,"o":13.97,"t":"2026-10-16T17:35:00Z","v":13810,"vw":13.962078},{"c":13.965,"h":13.98,"l":13.93,"n":234,"o":13.93,"t":"2026-10-16T17:40:00Z","v":15181,"vw":13.958895},{"c":13.915,"h":13.99,"l":13.9113,"n":215,"o":13.965,"t":"2026-10-16T17:45:00Z","v":16212,"vw":13.943498},{"c":13.91,"h":13.94,"l":13.91,"n":169,"o":13.915,"t":"2026-10-16T17:50:00Z","v":10530,"vw":13.923415},{"c":13.91,"h":13.935,"l":13.91,"n":189,"o":13.91,"t":"2026-10-16T17:55:00Z","v":10191,"vw":13.921877},{"c":13.95,"h":13.95,"l":13.89,"n":479,"o":13.92,"t":"2026-10-16T18:00:00Z","v":41158,"vw":13.917949},{"c":13.97,"h":13.97,"l":13.94,"n":218,"o":13.9501,"t":"2026-10-16T18:05:00Z","v":22263,"vw":13.95164},{"c":13.965,"h":13.98,"l":13.95,"n":179,"o":13.97,"t":"2026-10-16T18:10:00Z","v":9744,"vw":13.964486},{"c":13.92,"h":13.965,"l":13.915,"n":378,"o":13.965,"t":"2026-10-16T18:15:00Z","v":24431,"vw":13.940322},{"c":13.93,"h":13.94,"l":13.895,"n":353,"o":13.915,"t":"2026-10-16T18:20:00Z","v":27120,"vw":13.913501},{"c":13.93,"h":13.945,"l":13.924,"n":213,"o":13.9299,"t":"2026-10-16T18:25:00Z","v":14169,"vw":13.932702},{"c":13.99,"h":14.015,"l":13.915,"n":481,"o":13.925,"t":"2026-10-16T18:30:00Z","v":34733,"vw":13.977202},{"c":13.99,"h":13.99,"l":13.965,"n":409,"o":13.99,"t":"2026-10-16T18:35:00Z","v":29771,"vw":13.975453},{"c":14.035,"h":14.045,"l":13.975,"n":601,"o":13.99,"t":"2026-10-16T18:40:00Z","v":41461,"vw":14.018132},{"c":14.0678,"h":14.0678,"l":14.035,"n":338,"o":14.035,"t":"2026-10-16T18:45:00Z","v":27013,"vw":14.048256},{"c":14.045,"h":14.065,"l":14.04,"n":276,"o":14.065,"t":"2026-10-16T18:50:00Z","v":16975,"vw":14.051883},{"c":14.1,"h":14.105,"l":14.035,"n":395,"o":14.045,"t":"2026-10-16T18:55:00Z","v":29147,"vw":14.075854},{"c":13.99,"h":14.09,"l":13.99,"n":457,"o":14.09,"t":"2026-10-16T19:00:00Z","v":33168,"vw":14.049319},{"c":14.005,"h":14.01,"l":13.985,"n":299,"o":13.985,"t":"2026-10-16T19:05:00Z","v":17391,"vw":14.001362},{"c":13.985,"h":14.01,"l":13.98,"n":284,"o":14,"t":"2026-10-16T19:10:00Z","v":16123,"vw":13.992551},{"c":14.0011,"h":14.025,"l":13.98,"n":394,"o":13.985,"t":"2026-10-16T19:15:00Z","v":19387,"vw":14.006667},{"c":14.035,"h":14.045,"l":14.01,"n":393,"o":14.01,"t":"2026-10-16T19:20:00Z","v":25470,"vw":14.029639},{"c":14.005,"h":14.035,"l":13.995,"n":432,"o":14.035,"t":"2026-10-16T19:25:00Z","v":26540,"vw":14.013239},{"c":14.06,"h":14.06,"l":14.005,"n":500,"o":14.005,"t":"2026-10-16T19:30:00Z","v":37557,"vw":14.018348},{"c":13.995,"h":14.075,"l":13.995,"n":727,"o":14.055,"t":"2026-10-16T19:35:00Z","v":38117,"vw":14.034385},{"c":13.995,"h":14.0052,"l":13.975,"n":579,"o":14.005,"t":"2026-10-16T19:40:00Z","v":36639,"vw":13.987105},{"c":14.01,"h":14.015,"l":13.97,"n":596,"o":13.995,"t":"2026-10-16T19:45:00Z","v":37418,"vw":13.992599},{"c":14.01,"h":14.035,"l":13.975,"n":1011,"o":14,"t":"2026-10-16T19:50:00Z","v":73143,"vw":14.009151},{"c":14.005,"h":14.03,"l":13.975,"n":2953,"o":14.015,"t":"2026-10-16T19:55:00Z","v":273529,"vw":13.993572},{"c":14,"h":14,"l":14,"n":39,"o":14,"t":"2026-10-16T20:00:00Z","v":488323,"vw":14},{"c":14.29,"h":14.29,"l":14.29,"n":1,"o":14.29,"t":"2026-10-16T21:15:00Z","v":100,"vw":14.29},{"c":13.92,"h":13.92,"l":13.92,"n":2,"o":13.92,"t":"2026-10-16T21:55:00Z","v":2005,"vw":13.92},{"c":14.2327,"h":14.2327,"l":14.2327,"n":1,"o":14.2327,"t":"2026-10-16T22:15:00Z","v":299,"vw":14.2327},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-10-16T23:15:00Z","v":300,"vw":13.97},{"c":14.07,"h":14.18,"l":14.07,"n":6,"o":14.18,"t":"2026-10-16T23:55:00Z","v":702,"vw":14.091576},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-19T08:00:00Z","v":318,"vw":14},{"c":14.11,"h":14.11,"l":14.05,"n":4,"o":14.05,"t":"2026-10-19T11:00:00Z","v":351,"vw":14.075616},{"c":14.1506,"h":14.1506,"l":14.1506,"n":1,"o":14.1506,"t":"2026-10-19T11:20:00Z","v":160,"vw":14.1506},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-19T11:40:00Z","v":150,"vw":14.11},{"c":13.92,"h":13.93,"l":13.92,"n":8,"o":13.93,"t":"2026-10-19T12:15:00Z","v":676,"vw":13.925181},{"c":13.836,"h":13.836,"l":13.836,"n":1,"o":13.836,"t":"2026-10-19T12:20:00Z","v":100,"vw":13.836},{"c":13.89,"h":13.89,"l":13.845,"n":6,"o":13.845,"t":"2026-10-19T12:35:00Z","v":927,"vw":13.864515},{"c":13.89,"h":13.89,"l":13.89,"n":1,"o":13.89,"t":"2026-10-19T12:40:00Z","v":200,"vw":13.89},{"c":14.23,"h":14.25,"l":14,"n":231,"o":14,"t":"2026-10-19T13:30:00Z","v":57037,"vw":14.041274},{"c":14.24,"h":14.24,"l":14.12,"n":160,"o":14.23,"t":"2026-10-19T13:35:00Z","v":11001,"vw":14.184973},{"c":14.21,"h":14.24,"l":14.1617,"n":338,"o":14.24,"t":"2026-10-19T13:40:00Z","v":50961,"vw":14.201287},{"c":14.2,"h":14.29,"l":14.1801,"n":281,"o":14.23,"t":"2026-10-19T13:45:00Z","v":29005,"vw":14.217424},{"c":14.2013,"h":14.2538,"l":14.19,"n":253,"o":14.2,"t":"2026-10-19T13:50:00Z","v":35183,"vw":14.203676},{"c":14.12,"h":14.21,"l":14.115,"n":327,"o":14.2099,"t":"2026-10-19T13:55:00Z","v":26247,"vw":14.148861},{"c":14.11,"h":14.165,"l":14.08,"n":228,"o":14.105,"t":"2026-10-19T14:00:00Z","v":20276,"vw":14.127001},{"c":14.155,"h":14.19,"l":14.125,"n":195,"o":14.125,"t":"2026-10-19T14:05:00Z","v":16841,"vw":14.161937},{"c":14.1,"h":14.15,"l":14.09,"n":157,"o":14.15,"t":"2026-10-19T14:10:00Z","v":12097,"vw":14.114686},{"c":14.17,"h":14.18,"l":14.09,"n":241,"o":14.105,"t":"2026-10-19T14:15:00Z","v":21080,"vw":14.126694},{"c":14.15,"h":14.165,"l":14.13,"n":173,"o":14.16,"t":"2026-10-19T14:20:00Z","v":8152,"vw":14.149608},{"c":14.17,"h":14.18,"l":14.14,"n":156,"o":14.15,"t":"2026-10-19T14:25:00Z","v":10894,"vw":14.163861},{"c":14.155,"h":14.185,"l":14.11,"n":237,"o":14.18,"t":"2026-10-19T14:30:00Z","v":17474,"vw":14.168938},{"c":14.115,"h":14.14,"l":14.1,"n":213,"o":14.14,"t":"2026-10-19T14:35:00Z","v":11432,"vw":14.126764},{"c":14.12,"h":14.135,"l":14.1,"n":177,"o":14.12,"t":"2026-10-19T14:40:00Z","v":9662,"vw":14.118669},{"c":14.09,"h":14.12,"l":14.09,"n":164,"o":14.12,"t":"2026-10-19T14:45:00Z","v":7022,"vw":14.100015},{"c":14.04,"h":14.08,"l":14.03,"n":330,"o":14.08,"t":"2026-10-19T14:50:00Z","v":12483,"vw":14.052379},{"c":14.08,"h":14.08,"l":14.03,"n":341,"o":14.035,"t":"2026-10-19T14:55:00Z","v":23364,"vw":14.047737},{"c":14.11,"h":14.11,"l":14.08,"n":146,"o":14.08,"t":"2026-10-19T15:00:00Z","v":15672,"vw":14.089398},{"c":14.11,"h":14.11,"l":14.06,"n":355,"o":14.11,"t":"2026-10-19T15:05:00Z","v":21606,"vw":14.088502},{"c":14.065,"h":14.135,"l":14.065,"n":278,"o":14.13,"t":"2026-10-19T15:10:00Z","v":19439,"vw":14.100173},{"c":14.135,"h":14.14,"l":14.075,"n":137,"o":14.075,"t":"2026-10-19T15:15:00Z","v":13040,"vw":14.114134},{"c":14.155,"h":14.165,"l":14.115,"n":236,"o":14.135,"t":"2026-10-19T15:20:00Z","v":17994,"vw":14.136199},{"c":14.155,"h":14.17,"l":14.145,"n":147,"o":14.15,"t":"2026-10-19T15:25:00Z","v":8932,"vw":14.157624},{"c":14.145,"h":14.175,"l":14.125,"n":216,"o":14.16,"t":"2026-10-19T15:30:00Z","v":11648,"vw":14.148745},{"c":14.135,"h":14.17,"l":14.135,"n":184,"o":14.15,"t":"2026-10-19T15:35:00Z","v":15197,"vw":14.156838},{"c":14.13,"h":14.145,"l":14.125,"n":194,"o":14.13,"t":"2026-10-19T15:40:00Z","v":8937,"vw":14.135137},{"c":14.135,"h":14.145,"l":14.125,"n":176,"o":14.125,"t":"2026-10-19T15:45:00Z","v":9957,"vw":14.130312},{"c":14.1786,"h":14.1786,"l":14.135,"n":260,"o":14.135,"t":"2026-10-19T15:50:00Z","v":13053,"vw":14.155196},{"c":14.17,"h":14.1799,"l":14.165,"n":195,"o":14.1799,"t":"2026-10-19T15:55:00Z","v":11042,"vw":14.173197},{"c":14.22,"h":14.23,"l":14.17,"n":347,"o":14.17,"t":"2026-10-19T16:00:00Z","v":24966,"vw":14.195251},{"c":14.155,"h":14.22,"l":14.155,"n":697,"o":14.21,"t":"2026-10-19T16:05:00Z","v":77300,"vw":14.196908},{"c":14.18,"h":14.195,"l":14.16,"n":228,"o":14.16,"t":"2026-10-19T16:10:00Z","v":10739,"vw":14.173602},{"c":14.19,"h":14.19,"l":14.155,"n":155,"o":14.17,"t":"2026-10-19T16:15:00Z","v":7659,"vw":14.166798},{"c":14.1698,"h":14.18,"l":14.1414,"n":294,"o":14.18,"t":"2026-10-19T16:20:00Z","v":22955,"vw":14.162506},{"c":14.18,"h":14.2,"l":14.145,"n":422,"o":14.16,"t":"2026-10-19T16:25:00Z","v":26151,"vw":14.173707},{"c":14.17,"h":14.18,"l":14.165,"n":129,"o":14.18,"t":"2026-10-19T16:30:00Z","v":7404,"vw":14.170841},{"c":14.145,"h":14.18,"l":14.145,"n":137,"o":14.18,"t":"2026-10-19T16:35:00Z","v":5816,"vw":14.16069},{"c":14.145,"h":14.145,"l":14.135,"n":164,"o":14.145,"t":"2026-10-19T16:40:00Z","v":9041,"vw":14.141049},{"c":14.1799,"h":14.1799,"l":14.145,"n":162,"o":14.15,"t":"2026-10-19T16:45:00Z","v":15828,"vw":14.154193},{"c":14.15,"h":14.175,"l":14.145,"n":166,"o":14.175,"t":"2026-10-19T16:50:00Z","v":15561,"vw":14.159219},{"c":14.15,"h":14.155,"l":14.145,"n":155,"o":14.15,"t":"2026-10-19T16:55:00Z","v":8318,"vw":14.147801},{"c":14.14,"h":14.15,"l":14.135,"n":145,"o":14.15,"t":"2026-10-19T17:00:00Z","v":14729,"vw":14.142486},{"c":14.145,"h":14.145,"l":14.125,"n":138,"o":14.145,"t":"2026-10-19T17:05:00Z","v":6999,"vw":14.131582},{"c":14.175,"h":14.185,"l":14.15,"n":176,"o":14.15,"t":"2026-10-19T17:10:00Z","v":8708,"vw":14.167341},{"c":14.165,"h":14.175,"l":14.165,"n":118,"o":14.171,"t":"2026-10-19T17:15:00Z","v":7127,"vw":14.166584},{"c":14.1899,"h":14.19,"l":14.165,"n":119,"o":14.165,"t":"2026-10-19T17:20:00Z","v":7380,"vw":14.177891},{"c":14.22,"h":14.22,"l":14.175,"n":174,"o":14.19,"t":"2026-10-19T17:25:00Z","v":17975,"vw":14.190982},{"c":14.205,"h":14.22,"l":14.1646,"n":503,"o":14.215,"t":"2026-10-19T17:30:00Z","v":40033,"vw":14.185428},{"c":14.205,"h":14.205,"l":14.195,"n":125,"o":14.205,"t":"2026-10-19T17:35:00Z","v":5187,"vw":14.200495},{"c":14.195,"h":14.205,"l":14.1805,"n":209,"o":14.205,"t":"2026-10-19T17:40:00Z","v":9170,"vw":14.192904},{"c":14.21,"h":14.215,"l":14.19,"n":206,"o":14.195,"t":"2026-10-19T17:45:00Z","v":11054,"vw":14.202143},{"c":14.21,"h":14.225,"l":14.21,"n":185,"o":14.215,"t":"2026-10-19T17:50:00Z","v":10654,"vw":14.218156},{"c":14.245,"h":14.25,"l":14.19,"n":193,"o":14.205,"t":"2026-10-19T17:55:00Z","v":15702,"vw":14.226824},{"c":14.23,"h":14.27,"l":14.225,"n":264,"o":14.245,"t":"2026-10-19T18:00:00Z","v":24627,"vw":14.246028},{"c":14.23,"h":14.235,"l":14.21,"n":137,"o":14.22,"t":"2026-10-19T18:05:00Z","v":14134,"vw":14.222366},{"c":14.23,"h":14.2352,"l":14.2201,"n":124,"o":14.23,"t":"2026-10-19T18:10:00Z","v":9780,"vw":14.22799},{"c":14.245,"h":14.26,"l":14.23,"n":95,"o":14.23,"t":"2026-10-19T18:15:00Z","v":17611,"vw":14.251854},{"c":14.235,"h":14.2458,"l":14.23,"n":133,"o":14.245,"t":"2026-10-19T18:20:00Z","v":8063,"vw":14.239815},{"c":14.23,"h":14.235,"l":14.225,"n":170,"o":14.235,"t":"2026-10-19T18:25:00Z","v":10795,"vw":14.231095},{"c":14.195,"h":14.23,"l":14.18,"n":249,"o":14.225,"t":"2026-10-19T18:30:00Z","v":24308,"vw":14.210237},{"c":14.22,"h":14.22,"l":14.175,"n":197,"o":14.195,"t":"2026-10-19T18:35:00Z","v":13239,"vw":14.187189},{"c":14.245,"h":14.2493,"l":14.22,"n":210,"o":14.22,"t":"2026-10-19T18:40:00Z","v":12529,"vw":14.236948},{"c":14.25,"h":14.265,"l":14.23,"n":330,"o":14.25,"t":"2026-10-19T18:45:00Z","v":44241,"vw":14.249336},{"c":14.24,"h":14.245,"l":14.235,"n":373,"o":14.245,"t":"2026-10-19T18:50:00Z","v":29839,"vw":14.23982},{"c":14.235,"h":14.25,"l":14.235,"n":167,"o":14.245,"t":"2026-10-19T18:55:00Z","v":8258,"vw":14.242067},{"c":14.245,"h":14.255,"l":14.235,"n":243,"o":14.235,"t":"2026-10-19T19:00:00Z","v":20413,"vw":14.24286},{"c":14.215,"h":14.245,"l":14.215,"n":196,"o":14.245,"t":"2026-10-19T19:05:00Z","v":14127,"vw":14.230533},{"c":14.21,"h":14.22,"l":14.2,"n":159,"o":14.21,"t":"2026-10-19T19:10:00Z","v":8865,"vw":14.210901},{"c":14.215,"h":14.225,"l":14.2,"n":220,"o":14.21,"t":"2026-10-19T19:15:00Z","v":13841,"vw":14.212214},{"c":14.245,"h":14.265,"l":14.205,"n":410,"o":14.215,"t":"2026-10-19T19:20:00Z","v":57672,"vw":14.242976},{"c":14.23,"h":14.245,"l":14.22,"n":325,"o":14.245,"t":"2026-10-19T19:25:00Z","v":28282,"vw":14.230606},{"c":14.195,"h":14.26,"l":14.15,"n":668,"o":14.23,"t":"2026-10-19T19:30:00Z","v":61522,"vw":14.197646},{"c":14.255,"h":14.26,"l":14.185,"n":360,"o":14.19,"t":"2026-10-19T19:35:00Z","v":40676,"vw":14.231607},{"c":14.29,"h":14.29,"l":14.255,"n":375,"o":14.255,"t":"2026-10-19T19:40:00Z","v":27050,"vw":14.272941},{"c":14.295,"h":14.33,"l":14.28,"n":670,"o":14.285,"t":"2026-10-19T19:45:00Z","v":52596,"vw":14.30237},{"c":14.305,"h":14.3699,"l":14.285,"n":885,"o":14.295,"t":"2026-10-19T19:50:00Z","v":84455,"vw":14.318106},{"c":14.23,"h":14.305,"l":14.23,"n":3047,"o":14.305,"t":"2026-10-19T19:55:00Z","v":294958,"vw":14.277134},{"c":14.24,"h":14.24,"l":14.24,"n":43,"o":14.24,"t":"2026-10-19T20:00:00Z","v":314777,"vw":14.24},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-19T20:05:00Z","v":100,"vw":14.25},{"c":14.24,"h":14.24,"l":14.24,"n":5,"o":14.24,"t":"2026-10-19T20:10:00Z","v":221,"vw":14.24},{"c":14.03,"h":14.03,"l":14.03,"n":1,"o":14.03,"t":"2026-10-19T20:40:00Z","v":100,"vw":14.03},{"c":14.04,"h":14.04,"l":14.04,"n":3,"o":14.04,"t":"2026-10-19T20:45:00Z","v":102,"vw":14.04},{"c":14.15,"h":14.15,"l":14.15,"n":4,"o":14.15,"t":"2026-10-19T21:05:00Z","v":500,"vw":14.15},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-10-19T22:00:00Z","v":650,"vw":14.05},{"c":14.1063,"h":14.1063,"l":14.1063,"n":1,"o":14.1063,"t":"2026-10-19T22:55:00Z","v":1000,"vw":14.1063},{"c":14.32,"h":14.33,"l":14.32,"n":12,"o":14.33,"t":"2026-10-20T08:00:00Z","v":408,"vw":14.323333},{"c":14.32,"h":14.32,"l":14.25,"n":2,"o":14.25,"t":"2026-10-20T11:00:00Z","v":200,"vw":14.285},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-20T11:25:00Z","v":100,"vw":14.2},{"c":14.29,"h":14.31,"l":14.29,"n":16,"o":14.3,"t":"2026-10-20T11:30:00Z","v":1501,"vw":14.301769},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-20T12:40:00Z","v":450,"vw":14.15},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-20T13:20:00Z","v":150,"vw":14.3},{"c":14.255,"h":14.4,"l":14.23,"n":173,"o":14.34,"t":"2026-10-20T13:30:00Z","v":51344,"vw":14.314476},{"c":14.13,"h":14.3084,"l":14.05,"n":793,"o":14.28,"t":"2026-10-20T13:35:00Z","v":59039,"vw":14.077406},{"c":14.1199,"h":14.17,"l":14.0635,"n":287,"o":14.13,"t":"2026-10-20T13:40:00Z","v":35592,"vw":14.112088},{"c":14.23,"h":14.235,"l":14.11,"n":263,"o":14.12,"t":"2026-10-20T13:45:00Z","v":16109,"vw":14.147112},{"c":14.19,"h":14.225,"l":14.17,"n":179,"o":14.21,"t":"2026-10-20T13:50:00Z","v":11060,"vw":14.185246},{"c":14.26,"h":14.26,"l":14.19,"n":293,"o":14.19,"t":"2026-10-20T13:55:00Z","v":21628,"vw":14.23186},{"c":14.19,"h":14.27,"l":14.18,"n":281,"o":14.27,"t":"2026-10-20T14:00:00Z","v":18987,"vw":14.212993},{"c":14.2,"h":14.24,"l":14.19,"n":201,"o":14.19,"t":"2026-10-20T14:05:00Z","v":11753,"vw":14.216067},{"c":14.22,"h":14.27,"l":14.2,"n":181,"o":14.2,"t":"2026-10-20T14:10:00Z","v":9807,"vw":14.24144},{"c":14.16,"h":14.25,"l":14.155,"n":272,"o":14.23,"t":"2026-10-20T14:15:00Z","v":14076,"vw":14.203685},{"c":14.06,"h":14.17,"l":14.05,"n":410,"o":14.15,"t":"2026-10-20T14:20:00Z","v":28716,"vw":14.11197},{"c":14.04,"h":14.08,"l":14.01,"n":398,"o":14.045,"t":"2026-10-20T14:25:00Z","v":32486,"vw":14.04293},{"c":14.075,"h":14.08,"l":14.0002,"n":269,"o":14.0201,"t":"2026-10-20T14:30:00Z","v":19173,"vw":14.041906},{"c":14.03,"h":14.07,"l":14.03,"n":227,"o":14.07,"t":"2026-10-20T14:35:00Z","v":15408,"vw":14.049118},{"c":14.02,"h":14.05,"l":14,"n":198,"o":14.04,"t":"2026-10-20T14:40:00Z","v":10674,"vw":14.026862},{"c":14.1,"h":14.1,"l":13.99,"n":217,"o":14.02,"t":"2026-10-20T14:45:00Z","v":11536,"vw":14.036685},{"c":14.06,"h":14.1,"l":14.055,"n":320,"o":14.1,"t":"2026-10-20T14:50:00Z","v":22539,"vw":14.078282},{"c":14.05,"h":14.07,"l":14.041,"n":249,"o":14.055,"t":"2026-10-20T14:55:00Z","v":15176,"vw":14.052187},{"c":14.08,"h":14.08,"l":14.05,"n":196,"o":14.07,"t":"2026-10-20T15:00:00Z","v":8647,"vw":14.06496},{"c":14.11,"h":14.12,"l":14.07,"n":139,"o":14.085,"t":"2026-10-20T15:05:00Z","v":6384,"vw":14.089045},{"c":14.0433,"h":14.14,"l":14.0433,"n":314,"o":14.11,"t":"2026-10-20T15:10:00Z","v":17465,"vw":14.104812},{"c":14.075,"h":14.09,"l":14.05,"n":262,"o":14.055,"t":"2026-10-20T15:15:00Z","v":13150,"vw":14.07333},{"c":14.07,"h":14.08,"l":14.05,"n":150,"o":14.075,"t":"2026-10-20T15:20:00Z","v":7052,"vw":14.066337},{"c":14.085,"h":14.085,"l":14.055,"n":186,"o":14.08,"t":"2026-10-20T15:25:00Z","v":9228,"vw":14.0664},{"c":14.0401,"h":14.08,"l":14.0401,"n":257,"o":14.08,"t":"2026-10-20T15:30:00Z","v":14065,"vw":14.061078},{"c":14.04,"h":14.0592,"l":14.03,"n":194,"o":14.04,"t":"2026-10-20T15:35:00Z","v":12964,"vw":14.043167},{"c":14.04,"h":14.055,"l":14.04,"n":170,"o":14.045,"t":"2026-10-20T15:40:00Z","v":6012,"vw":14.045192},{"c":14.04,"h":14.045,"l":14.024,"n":244,"o":14.04,"t":"2026-10-20T15:45:00Z","v":12784,"vw":14.03432},{"c":14.06,"h":14.06,"l":14.04,"n":96,"o":14.04,"t":"2026-10-20T15:50:00Z","v":2886,"vw":14.05231},{"c":14.0416,"h":14.07,"l":14.04,"n":99,"o":14.07,"t":"2026-10-20T15:55:00Z","v":3430,"vw":14.054148},{"c":14.075,"h":14.09,"l":14.045,"n":202,"o":14.045,"t":"2026-10-20T16:00:00Z","v":20079,"vw":14.076712},{"c":14.1,"h":14.1,"l":14.06,"n":225,"o":14.075,"t":"2026-10-20T16:05:00Z","v":17835,"vw":14.068055},{"c":14.13,"h":14.13,"l":14.1,"n":139,"o":14.11,"t":"2026-10-20T16:10:00Z","v":7884,"vw":14.116305},{"c":14.12,"h":14.13,"l":14.12,"n":149,"o":14.12,"t":"2026-10-20T16:15:00Z","v":8211,"vw":14.126772},{"c":14.11,"h":14.12,"l":14.1,"n":188,"o":14.12,"t":"2026-10-20T16:20:00Z","v":13027,"vw":14.108462},{"c":14.12,"h":14.13,"l":14.11,"n":204,"o":14.12,"t":"2026-10-20T16:25:00Z","v":25750,"vw":14.121057},{"c":14.11,"h":14.16,"l":14.1,"n":226,"o":14.125,"t":"2026-10-20T16:30:00Z","v":16453,"vw":14.12717},{"c":14.17,"h":14.17,"l":14.11,"n":127,"o":14.11,"t":"2026-10-20T16:35:00Z","v":11027,"vw":14.140934},{"c":14.15,"h":14.17,"l":14.145,"n":145,"o":14.17,"t":"2026-10-20T16:40:00Z","v":6179,"vw":14.155108},{"c":14.16,"h":14.16,"l":14.15,"n":129,"o":14.16,"t":"2026-10-20T16:45:00Z","v":7165,"vw":14.155952},{"c":14.195,"h":14.22,"l":14.155,"n":245,"o":14.1586,"t":"2026-10-20T16:50:00Z","v":26770,"vw":14.185178},{"c":14.195,"h":14.22,"l":14.19,"n":179,"o":14.2,"t":"2026-10-20T16:55:00Z","v":17356,"vw":14.199686},{"c":14.18,"h":14.2,"l":14.155,"n":247,"o":14.19,"t":"2026-10-20T17:00:00Z","v":16840,"vw":14.177501},{"c":14.14,"h":14.18,"l":14.14,"n":176,"o":14.175,"t":"2026-10-20T17:05:00Z","v":9916,"vw":14.159657},{"c":14.145,"h":14.16,"l":14.14,"n":153,"o":14.14,"t":"2026-10-20T17:10:00Z","v":9757,"vw":14.151055},{"c":14.13,"h":14.1923,"l":14.125,"n":389,"o":14.145,"t":"2026-10-20T17:15:00Z","v":55867,"vw":14.163842},{"c":14.12,"h":14.13,"l":14.095,"n":125,"o":14.13,"t":"2026-10-20T17:20:00Z","v":5521,"vw":14.113462},{"c":14.105,"h":14.115,"l":14.105,"n":89,"o":14.115,"t":"2026-10-20T17:25:00Z","v":4412,"vw":14.110143},{"c":14.12,"h":14.13,"l":14.11,"n":137,"o":14.11,"t":"2026-10-20T17:30:00Z","v":5915,"vw":14.118675},{"c":14.1,"h":14.11,"l":14.09,"n":170,"o":14.11,"t":"2026-10-20T17:35:00Z","v":9782,"vw":14.102429},{"c":14.095,"h":14.105,"l":14.08,"n":208,"o":14.1,"t":"2026-10-20T17:40:00Z","v":13106,"vw":14.089705},{"c":14.08,"h":14.095,"l":14.08,"n":179,"o":14.09,"t":"2026-10-20T17:45:00Z","v":7984,"vw":14.08885},{"c":14.08,"h":14.1,"l":14.08,"n":76,"o":14.085,"t":"2026-10-20T17:50:00Z","v":5133,"vw":14.087847},{"c":14.1,"h":14.1,"l":14.0832,"n":103,"o":14.09,"t":"2026-10-20T17:55:00Z","v":7045,"vw":14.086245},{"c":14.12,"h":14.12,"l":14.095,"n":209,"o":14.095,"t":"2026-10-20T18:00:00Z","v":10941,"vw":14.104419},{"c":14.13,"h":14.135,"l":14.12,"n":146,"o":14.125,"t":"2026-10-20T18:05:00Z","v":7217,"vw":14.130452},{"c":14.125,"h":14.1299,"l":14.115,"n":134,"o":14.125,"t":"2026-10-20T18:10:00Z","v":5297,"vw":14.123096},{"c":14.065,"h":14.12,"l":14.065,"n":200,"o":14.12,"t":"2026-10-20T18:15:00Z","v":7489,"vw":14.089387},{"c":14.045,"h":14.07,"l":14.035,"n":195,"o":14.07,"t":"2026-10-20T18:20:00Z","v":10227,"vw":14.056099},{"c":14.03,"h":14.05,"l":14.025,"n":153,"o":14.05,"t":"2026-10-20T18:25:00Z","v":4822,"vw":14.037621},{"c":14.045,"h":14.05,"l":14.025,"n":183,"o":14.03,"t":"2026-10-20T18:30:00Z","v":7665,"vw":14.03689},{"c":14.09,"h":14.105,"l":14.048,"n":403,"o":14.048,"t":"2026-10-20T18:35:00Z","v":23719,"vw":14.083049},{"c":14.0909,"h":14.1,"l":14.08,"n":150,"o":14.08,"t":"2026-10-20T18:40:00Z","v":4968,"vw":14.088701},{"c":14.095,"h":14.1,"l":14.075,"n":240,"o":14.095,"t":"2026-10-20T18:45:00Z","v":10396,"vw":14.086598},{"c":14.105,"h":14.11,"l":14.09,"n":191,"o":14.092,"t":"2026-10-20T18:50:00Z","v":12822,"vw":14.096573},{"c":14.09,"h":14.1,"l":14.09,"n":179,"o":14.1,"t":"2026-10-20T18:55:00Z","v":5815,"vw":14.094024},{"c":14.115,"h":14.13,"l":14.08,"n":253,"o":14.085,"t":"2026-10-20T19:00:00Z","v":13634,"vw":14.104962},{"c":14.105,"h":14.115,"l":14.1,"n":172,"o":14.11,"t":"2026-10-20T19:05:00Z","v":8624,"vw":14.10866},{"c":14.09,"h":14.11,"l":14.09,"n":191,"o":14.105,"t":"2026-10-20T19:10:00Z","v":9627,"vw":14.103704},{"c":14.095,"h":14.1,"l":14.07,"n":223,"o":14.085,"t":"2026-10-20T19:15:00Z","v":13442,"vw":14.078269},{"c":14.075,"h":14.1,"l":14.075,"n":366,"o":14.095,"t":"2026-10-20T19:20:00Z","v":30766,"vw":14.090767},{"c":14.095,"h":14.095,"l":14.065,"n":290,"o":14.075,"t":"2026-10-20T19:25:00Z","v":15783,"vw":14.076039},{"c":14.085,"h":14.105,"l":14.0799,"n":372,"o":14.1,"t":"2026-10-20T19:30:00Z","v":20463,"vw":14.09398},{"c":14.105,"h":14.11,"l":14.0739,"n":263,"o":14.085,"t":"2026-10-20T19:35:00Z","v":12946,"vw":14.091173},{"c":14.095,"h":14.105,"l":14.065,"n":512,"o":14.105,"t":"2026-10-20T19:40:00Z","v":40346,"vw":14.085542},{"c":14.12,"h":14.125,"l":14.085,"n":508,"o":14.09,"t":"2026-10-20T19:45:00Z","v":37561,"vw":14.10855},{"c":14.1,"h":14.125,"l":14.09,"n":582,"o":14.125,"t":"2026-10-20T19:50:00Z","v":38235,"vw":14.10798},{"c":14.13,"h":14.13,"l":14.075,"n":1769,"o":14.105,"t":"2026-10-20T19:55:00Z","v":150848,"vw":14.098564},{"c":14.12,"h":14.12,"l":14.12,"n":15,"o":14.12,"t":"2026-10-20T20:00:00Z","v":364334,"vw":14.12},{"c":13.9397,"h":13.9397,"l":13.9397,"n":1,"o":13.9397,"t":"2026-10-20T21:10:00Z","v":1000,"vw":13.9397},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-21T09:10:00Z","v":851,"vw":14.12},{"c":14.06,"h":14.14,"l":14.06,"n":7,"o":14.14,"t":"2026-10-21T11:00:00Z","v":1510,"vw":14.126728},{"c":14.0352,"h":14.0352,"l":14.0352,"n":1,"o":14.0352,"t":"2026-10-21T13:25:00Z","v":900,"vw":14.0352},{"c":13.73,"h":14.01,"l":13.7117,"n":172,"o":13.95,"t":"2026-10-21T13:30:00Z","v":60994,"vw":13.893627},{"c":13.7562,"h":13.84,"l":13.7254,"n":164,"o":13.73,"t":"2026-10-21T13:35:00Z","v":18384,"vw":13.775272},{"c":13.6498,"h":13.765,"l":13.64,"n":300,"o":13.76,"t":"2026-10-21T13:40:00Z","v":24700,"vw":13.709658},{"c":13.78,"h":13.78,"l":13.6448,"n":181,"o":13.66,"t":"2026-10-21T13:45:00Z","v":22290,"vw":13.702144},{"c":13.75,"h":13.8,"l":13.73,"n":171,"o":13.77,"t":"2026-10-21T13:50:00Z","v":20535,"vw":13.780487},{"c":13.79,"h":13.82,"l":13.745,"n":177,"o":13.745,"t":"2026-10-21T13:55:00Z","v":21766,"vw":13.786119},{"c":13.82,"h":13.84,"l":13.78,"n":156,"o":13.78,"t":"2026-10-21T14:00:00Z","v":10722,"vw":13.806862},{"c":13.92,"h":13.94,"l":13.81,"n":266,"o":13.81,"t":"2026-10-21T14:05:00Z","v":18974,"vw":13.860512},{"c":14.02,"h":14.02,"l":13.92,"n":193,"o":13.92,"t":"2026-10-21T14:10:00Z","v":33915,"vw":13.965034},{"c":13.9598,"h":14.01,"l":13.92,"n":177,"o":14.01,"t":"2026-10-21T14:15:00Z","v":13812,"vw":13.954181},{"c":13.98,"h":13.98,"l":13.9,"n":341,"o":13.95,"t":"2026-10-21T14:20:00Z","v":23692,"vw":13.937027},{"c":13.93,"h":13.98,"l":13.93,"n":189,"o":13.98,"t":"2026-10-21T14:25:00Z","v":11714,"vw":13.958102},{"c":13.94,"h":13.955,"l":13.925,"n":174,"o":13.925,"t":"2026-10-21T14:30:00Z","v":15037,"vw":13.947611},{"c":13.96,"h":13.96,"l":13.94,"n":117,"o":13.945,"t":"2026-10-21T14:35:00Z","v":11480,"vw":13.95039},{"c":13.9,"h":13.98,"l":13.9,"n":234,"o":13.98,"t":"2026-10-21T14:40:00Z","v":14169,"vw":13.940381},{"c":13.92,"h":13.92,"l":13.9,"n":97,"o":13.9,"t":"2026-10-21T14:45:00Z","v":4571,"vw":13.910522},{"c":13.955,"h":13.97,"l":13.93,"n":198,"o":13.93,"t":"2026-10-21T14:50:00Z","v":14452,"vw":13.952879},{"c":13.975,"h":13.99,"l":13.9401,"n":248,"o":13.9401,"t":"2026-10-21T14:55:00Z","v":25358,"vw":13.96242},{"c":13.935,"h":13.97,"l":13.935,"n":181,"o":13.97,"t":"2026-10-21T15:00:00Z","v":12042,"vw":13.946101},{"c":13.955,"h":13.965,"l":13.93,"n":375,"o":13.935,"t":"2026-10-21T15:05:00Z","v":24367,"vw":13.945829},{"c":13.94,"h":13.955,"l":13.91,"n":267,"o":13.955,"t":"2026-10-21T15:10:00Z","v":19083,"vw":13.937041},{"c":13.95,"h":13.96,"l":13.935,"n":133,"o":13.935,"t":"2026-10-21T15:15:00Z","v":10816,"vw":13.944648},{"c":13.98,"h":13.98,"l":13.955,"n":154,"o":13.96,"t":"2026-10-21T15:20:00Z","v":6326,"vw":13.967211},{"c":13.92,"h":13.985,"l":13.905,"n":400,"o":13.975,"t":"2026-10-21T15:25:00Z","v":29644,"vw":13.949541},{"c":13.925,"h":13.93,"l":13.905,"n":210,"o":13.92,"t":"2026-10-21T15:30:00Z","v":19933,"vw":13.91626},{"c":13.96,"h":13.96,"l":13.925,"n":216,"o":13.925,"t":"2026-10-21T15:35:00Z","v":14056,"vw":13.941271},{"c":14.02,"h":14.03,"l":13.96,"n":287,"o":13.965,"t":"2026-10-21T15:40:00Z","v":18906,"vw":13.995241},{"c":14.04,"h":14.04,"l":14.01,"n":227,"o":14.02,"t":"2026-10-21T15:45:00Z","v":15979,"vw":14.031524},{"c":14,"h":14.05,"l":13.99,"n":295,"o":14.04,"t":"2026-10-21T15:50:00Z","v":20464,"vw":14.016936},{"c":13.97,"h":14,"l":13.91,"n":546,"o":14,"t":"2026-10-21T15:55:00Z","v":95049,"vw":13.944997},{"c":14,"h":14,"l":13.96,"n":196,"o":13.965,"t":"2026-10-21T16:00:00Z","v":15717,"vw":13.973714},{"c":14.015,"h":14.03,"l":13.99,"n":450,"o":13.99,"t":"2026-10-21T16:05:00Z","v":25029,"vw":14.007073},{"c":14.025,"h":14.04,"l":14.01,"n":385,"o":14.02,"t":"2026-10-21T16:10:00Z","v":34776,"vw":14.020707},{"c":14.06,"h":14.06,"l":14.025,"n":227,"o":14.03,"t":"2026-10-21T16:15:00Z","v":16325,"vw":14.041038},{"c":14.05,"h":14.06,"l":14.05,"n":125,"o":14.06,"t":"2026-10-21T16:20:00Z","v":6861,"vw":14.057098},{"c":14.04,"h":14.05,"l":14.025,"n":164,"o":14.045,"t":"2026-10-21T16:25:00Z","v":11235,"vw":14.035843},{"c":14.0201,"h":14.05,"l":14.0201,"n":114,"o":14.05,"t":"2026-10-21T16:30:00Z","v":5735,"vw":14.036466},{"c":13.97,"h":14.035,"l":13.96,"n":477,"o":14.025,"t":"2026-10-21T16:35:00Z","v":29631,"vw":14.001923},{"c":14.01,"h":14.02,"l":13.97,"n":242,"o":13.97,"t":"2026-10-21T16:40:00Z","v":13474,"vw":13.999731},{"c":14.01,"h":14.03,"l":13.985,"n":197,"o":14.005,"t":"2026-10-21T16:45:00Z","v":13727,"vw":14.01315},{"c":14.04,"h":14.04,"l":14.02,"n":71,"o":14.02,"t":"2026-10-21T16:50:00Z","v":3059,"vw":14.026874},{"c":14.01,"h":14.05,"l":14.01,"n":193,"o":14.045,"t":"2026-10-21T16:55:00Z","v":14242,"vw":14.024527},{"c":13.98,"h":14.005,"l":13.98,"n":159,"o":14.005,"t":"2026-10-21T17:00:00Z","v":11289,"vw":13.99631},{"c":13.99,"h":13.995,"l":13.975,"n":202,"o":13.98,"t":"2026-10-21T17:05:00Z","v":10598,"vw":13.985774},{"c":13.98,"h":13.995,"l":13.97,"n":151,"o":13.995,"t":"2026-10-21T17:10:00Z","v":6728,"vw":13.984083},{"c":13.99,"h":14.015,"l":13.99,"n":189,"o":13.995,"t":"2026-10-21T17:15:00Z","v":22271,"vw":14.005952},{"c":14,"h":14,"l":13.98,"n":88,"o":13.99,"t":"2026-10-21T17:20:00Z","v":5470,"vw":13.992061},{"c":14,"h":14.01,"l":13.995,"n":158,"o":14,"t":"2026-10-21T17:25:00Z","v":19021,"vw":14.003447},{"c":14,"h":14.005,"l":14,"n":78,"o":14,"t":"2026-10-21T17:30:00Z","v":2741,"vw":14.000385},{"c":14.045,"h":14.05,"l":14,"n":192,"o":14,"t":"2026-10-21T17:35:00Z","v":14346,"vw":14.017761},{"c":14.025,"h":14.045,"l":14.025,"n":140,"o":14.045,"t":"2026-10-21T17:40:00Z","v":21895,"vw":14.034084},{"c":13.99,"h":14.025,"l":13.99,"n":152,"o":14.025,"t":"2026-10-21T17:45:00Z","v":7590,"vw":14.006866},{"c":14,"h":14,"l":13.97,"n":225,"o":13.98,"t":"2026-10-21T17:50:00Z","v":13893,"vw":13.990203},{"c":14.05,"h":14.05,"l":14.005,"n":263,"o":14.005,"t":"2026-10-21T17:55:00Z","v":50523,"vw":14.022565},{"c":14.035,"h":14.04,"l":14.025,"n":172,"o":14.04,"t":"2026-10-21T18:00:00Z","v":18607,"vw":14.036434},{"c":14.04,"h":14.05,"l":14.035,"n":168,"o":14.035,"t":"2026-10-21T18:05:00Z","v":12251,"vw":14.037125},{"c":14.05,"h":14.055,"l":14.03,"n":160,"o":14.03,"t":"2026-10-21T18:10:00Z","v":8087,"vw":14.043329},{"c":14.045,"h":14.06,"l":14.045,"n":125,"o":14.055,"t":"2026-10-21T18:15:00Z","v":6694,"vw":14.050832},{"c":14.02,"h":14.05,"l":14.02,"n":177,"o":14.045,"t":"2026-10-21T18:20:00Z","v":11844,"vw":14.040189},{"c":14,"h":14.015,"l":13.995,"n":212,"o":14.015,"t":"2026-10-21T18:25:00Z","v":9787,"vw":14.004344},{"c":13.96,"h":14.025,"l":13.955,"n":314,"o":14,"t":"2026-10-21T18:30:00Z","v":222479,"vw":14.000148},{"c":13.925,"h":13.95,"l":13.925,"n":202,"o":13.95,"t":"2026-10-21T18:35:00Z","v":14474,"vw":13.938747},{"c":13.915,"h":13.925,"l":13.9,"n":280,"o":13.92,"t":"2026-10-21T18:40:00Z","v":22518,"vw":13.910252},{"c":13.95,"h":13.955,"l":13.915,"n":582,"o":13.915,"t":"2026-10-21T18:45:00Z","v":46891,"vw":13.934117},{"c":13.95,"h":13.96,"l":13.935,"n":285,"o":13.945,"t":"2026-10-21T18:50:00Z","v":27925,"vw":13.942346},{"c":13.94,"h":13.955,"l":13.93,"n":210,"o":13.94,"t":"2026-10-21T18:55:00Z","v":14918,"vw":13.94809},{"c":13.9603,"h":13.99,"l":13.935,"n":322,"o":13.935,"t":"2026-10-21T19:00:00Z","v":21326,"vw":13.963438},{"c":13.995,"h":13.995,"l":13.965,"n":284,"o":13.965,"t":"2026-10-21T19:05:00Z","v":16908,"vw":13.976175},{"c":13.98,"h":13.99,"l":13.97,"n":252,"o":13.99,"t":"2026-10-21T19:10:00Z","v":20636,"vw":13.981019},{"c":13.93,"h":13.98,"l":13.93,"n":259,"o":13.98,"t":"2026-10-21T19:15:00Z","v":15278,"vw":13.955144},{"c":13.905,"h":13.945,"l":13.905,"n":278,"o":13.9399,"t":"2026-10-21T19:20:00Z","v":17363,"vw":13.92732},{"c":13.855,"h":13.9,"l":13.855,"n":462,"o":13.9,"t":"2026-10-21T19:25:00Z","v":34339,"vw":13.883448},{"c":13.845,"h":13.87,"l":13.8,"n":673,"o":13.85,"t":"2026-10-21T19:30:00Z","v":79626,"vw":13.838699},{"c":13.865,"h":13.88,"l":13.815,"n":558,"o":13.845,"t":"2026-10-21T19:35:00Z","v":72863,"vw":13.845603},{"c":13.835,"h":13.86,"l":13.83,"n":327,"o":13.86,"t":"2026-10-21T19:40:00Z","v":28096,"vw":13.842611},{"c":13.825,"h":13.85,"l":13.82,"n":650,"o":13.835,"t":"2026-10-21T19:45:00Z","v":54498,"vw":13.831276},{"c":13.825,"h":13.835,"l":13.815,"n":559,"o":13.825,"t":"2026-10-21T19:50:00Z","v":44841,"vw":13.823609},{"c":13.78,"h":13.83,"l":13.765,"n":1879,"o":13.825,"t":"2026-10-21T19:55:00Z","v":182115,"vw":13.793537},{"c":13.77,"h":13.77,"l":13.77,"n":41,"o":13.77,"t":"2026-10-21T20:00:00Z","v":356991,"vw":13.77},{"c":13.8,"h":13.8239,"l":13.75,"n":19,"o":13.8,"t":"2026-10-21T20:15:00Z","v":2833,"vw":13.784265},{"c":14.12,"h":14.12,"l":14.09,"n":4,"o":14.09,"t":"2026-10-21T20:40:00Z","v":1000,"vw":14.105},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-21T21:15:00Z","v":100,"vw":14.11},{"c":13.82,"h":13.83,"l":13.82,"n":2,"o":13.83,"t":"2026-10-21T21:45:00Z","v":824,"vw":13.822427},{"c":13.82,"h":13.83,"l":13.82,"n":3,"o":13.83,"t":"2026-10-21T23:20:00Z","v":400,"vw":13.824737},{"c":13.88,"h":13.89,"l":13.88,"n":6,"o":13.89,"t":"2026-10-22T08:00:00Z","v":600,"vw":13.888333},{"c":13.95,"h":13.95,"l":13.95,"n":2,"o":13.95,"t":"2026-10-22T08:05:00Z","v":501,"vw":13.95},{"c":13.87,"h":13.88,"l":13.87,"n":24,"o":13.88,"t":"2026-10-22T09:40:00Z","v":622,"vw":13.876667},{"c":13.78,"h":13.795,"l":13.78,"n":4,"o":13.795,"t":"2026-10-22T11:45:00Z","v":600,"vw":13.786},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-10-22T12:25:00Z","v":500,"vw":13.85},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-22T12:45:00Z","v":100,"vw":13.8},{"c":13.86,"h":13.86,"l":13.86,"n":1,"o":13.86,"t":"2026-10-22T13:25:00Z","v":100,"vw":13.86},{"c":13.77,"h":13.91,"l":13.73,"n":212,"o":13.88,"t":"2026-10-22T13:30:00Z","v":36913,"vw":13.859508},{"c":13.715,"h":13.81,"l":13.7,"n":128,"o":13.76,"t":"2026-10-22T13:35:00Z","v":15107,"vw":13.742395},{"c":13.76,"h":13.8,"l":13.71,"n":158,"o":13.73,"t":"2026-10-22T13:40:00Z","v":22782,"vw":13.765071},{"c":13.72,"h":13.8,"l":13.71,"n":209,"o":13.7795,"t":"2026-10-22T13:45:00Z","v":19737,"vw":13.747254},{"c":13.65,"h":13.73,"l":13.64,"n":205,"o":13.73,"t":"2026-10-22T13:50:00Z","v":8487,"vw":13.692069},{"c":13.63,"h":13.66,"l":13.61,"n":178,"o":13.65,"t":"2026-10-22T13:55:00Z","v":16757,"vw":13.633377},{"c":13.64,"h":13.65,"l":13.575,"n":326,"o":13.63,"t":"2026-10-22T14:00:00Z","v":20168,"vw":13.605516},{"c":13.605,"h":13.6798,"l":13.605,"n":224,"o":13.63,"t":"2026-10-22T14:05:00Z","v":15732,"vw":13.654548},{"c":13.6699,"h":13.69,"l":13.6,"n":258,"o":13.6176,"t":"2026-10-22T14:10:00Z","v":36490,"vw":13.65842},{"c":13.67,"h":13.71,"l":13.65,"n":389,"o":13.65,"t":"2026-10-22T14:15:00Z","v":30067,"vw":13.682489},{"c":13.6,"h":13.675,"l":13.58,"n":235,"o":13.675,"t":"2026-10-22T14:20:00Z","v":12389,"vw":13.638639},{"c":13.575,"h":13.61,"l":13.56,"n":276,"o":13.6,"t":"2026-10-22T14:25:00Z","v":24929,"vw":13.587912},{"c":13.56,"h":13.58,"l":13.505,"n":393,"o":13.58,"t":"2026-10-22T14:30:00Z","v":29720,"vw":13.546024},{"c":13.525,"h":13.56,"l":13.49,"n":387,"o":13.54,"t":"2026-10-22T14:35:00Z","v":41050,"vw":13.520646},{"c":13.53,"h":13.555,"l":13.52,"n":281,"o":13.52,"t":"2026-10-22T14:40:00Z","v":31104,"vw":13.538724},{"c":13.525,"h":13.53,"l":13.495,"n":312,"o":13.52,"t":"2026-10-22T14:45:00Z","v":23940,"vw":13.519566},{"c":13.475,"h":13.54,"l":13.46,"n":457,"o":13.525,"t":"2026-10-22T14:50:00Z","v":38908,"vw":13.497836},{"c":13.445,"h":13.475,"l":13.424,"n":462,"o":13.475,"t":"2026-10-22T14:55:00Z","v":38984,"vw":13.448279},{"c":13.465,"h":13.48,"l":13.435,"n":425,"o":13.445,"t":"2026-10-22T15:00:00Z","v":41315,"vw":13.454856},{"c":13.37,"h":13.465,"l":13.36,"n":429,"o":13.465,"t":"2026-10-22T15:05:00Z","v":45591,"vw":13.428976},{"c":13.3,"h":13.36,"l":13.295,"n":332,"o":13.36,"t":"2026-10-22T15:10:00Z","v":57806,"vw":13.325857},{"c":13.295,"h":13.3,"l":13.25,"n":372,"o":13.3,"t":"2026-10-22T15:15:00Z","v":30347,"vw":13.270852},{"c":13.2,"h":13.29,"l":13.2,"n":364,"o":13.29,"t":"2026-10-22T15:20:00Z","v":35174,"vw":13.249144},{"c":13.18,"h":13.19,"l":13.095,"n":923,"o":13.19,"t":"2026-10-22T15:25:00Z","v":126869,"vw":13.158445},{"c":13.1,"h":13.18,"l":13.1,"n":358,"o":13.18,"t":"2026-10-22T15:30:00Z","v":30167,"vw":13.139513},{"c":13.2089,"h":13.2089,"l":13.0904,"n":805,"o":13.1,"t":"2026-10-22T15:35:00Z","v":111815,"vw":13.155858},{"c":13.28,"h":13.3052,"l":13.195,"n":679,"o":13.205,"t":"2026-10-22T15:40:00Z","v":87204,"vw":13.258735},{"c":13.31,"h":13.31,"l":13.275,"n":232,"o":13.275,"t":"2026-10-22T15:45:00Z","v":13878,"vw":13.289141},{"c":13.37,"h":13.388,"l":13.3,"n":366,"o":13.31,"t":"2026-10-22T15:50:00Z","v":37638,"vw":13.332056},{"c":13.515,"h":13.52,"l":13.375,"n":633,"o":13.375,"t":"2026-10-22T15:55:00Z","v":77183,"vw":13.437716},{"c":13.49,"h":13.5595,"l":13.475,"n":454,"o":13.515,"t":"2026-10-22T16:00:00Z","v":38366,"vw":13.506114},{"c":13.49,"h":13.52,"l":13.46,"n":383,"o":13.48,"t":"2026-10-22T16:05:00Z","v":81999,"vw":13.48111},{"c":13.57,"h":13.575,"l":13.485,"n":552,"o":13.49,"t":"2026-10-22T16:10:00Z","v":98525,"vw":13.523063},{"c":13.61,"h":13.632,"l":13.565,"n":428,"o":13.57,"t":"2026-10-22T16:15:00Z","v":94811,"vw":13.582438},{"c":13.605,"h":13.64,"l":13.59,"n":380,"o":13.61,"t":"2026-10-22T16:20:00Z","v":50625,"vw":13.622002},{"c":13.665,"h":13.6696,"l":13.595,"n":373,"o":13.605,"t":"2026-10-22T16:25:00Z","v":31716,"vw":13.626439},{"c":13.64,"h":13.71,"l":13.62,"n":304,"o":13.675,"t":"2026-10-22T16:30:00Z","v":79595,"vw":13.657516},{"c":13.63,"h":13.65,"l":13.6,"n":311,"o":13.65,"t":"2026-10-22T16:35:00Z","v":41786,"vw":13.620398},{"c":13.67,"h":13.7,"l":13.63,"n":318,"o":13.63,"t":"2026-10-22T16:40:00Z","v":19903,"vw":13.66403},{"c":13.75,"h":13.76,"l":13.67,"n":475,"o":13.67,"t":"2026-10-22T16:45:00Z","v":44950,"vw":13.722193},{"c":13.73,"h":13.765,"l":13.73,"n":386,"o":13.75,"t":"2026-10-22T16:50:00Z","v":32565,"vw":13.745888},{"c":13.815,"h":13.83,"l":13.72,"n":382,"o":13.7201,"t":"2026-10-22T16:55:00Z","v":32580,"vw":13.78633},{"c":13.83,"h":13.89,"l":13.81,"n":834,"o":13.81,"t":"2026-10-22T17:00:00Z","v":73562,"vw":13.855786},{"c":13.86,"h":13.96,"l":13.83,"n":410,"o":13.83,"t":"2026-10-22T17:05:00Z","v":50261,"vw":13.873609},{"c":13.8509,"h":13.89,"l":13.835,"n":451,"o":13.85,"t":"2026-10-22T17:10:00Z","v":25818,"vw":13.869736},{"c":13.85,"h":13.885,"l":13.84,"n":516,"o":13.85,"t":"2026-10-22T17:15:00Z","v":95642,"vw":13.866201},{"c":13.78,"h":13.86,"l":13.765,"n":552,"o":13.85,"t":"2026-10-22T17:20:00Z","v":108232,"vw":13.822695},{"c":13.93,"h":13.99,"l":13.78,"n":1012,"o":13.79,"t":"2026-10-22T17:25:00Z","v":100467,"vw":13.910438},{"c":13.91,"h":13.92,"l":13.87,"n":334,"o":13.92,"t":"2026-10-22T17:30:00Z","v":18874,"vw":13.896287},{"c":13.91,"h":13.95,"l":13.89,"n":449,"o":13.915,"t":"2026-10-22T17:35:00Z","v":34164,"vw":13.929335},{"c":13.95,"h":13.97,"l":13.91,"n":448,"o":13.91,"t":"2026-10-22T17:40:00Z","v":50787,"vw":13.918283},{"c":14.005,"h":14.005,"l":13.945,"n":752,"o":13.945,"t":"2026-10-22T17:45:00Z","v":53527,"vw":13.990516},{"c":14.08,"h":14.12,"l":14.005,"n":936,"o":14.005,"t":"2026-10-22T17:50:00Z","v":149195,"vw":14.08408},{"c":14.13,"h":14.145,"l":14.07,"n":326,"o":14.075,"t":"2026-10-22T17:55:00Z","v":23810,"vw":14.100855},{"c":14.085,"h":14.12,"l":14.065,"n":273,"o":14.12,"t":"2026-10-22T18:00:00Z","v":26458,"vw":14.090206},{"c":14.095,"h":14.13,"l":14.085,"n":253,"o":14.085,"t":"2026-10-22T18:05:00Z","v":17651,"vw":14.10764},{"c":14.07,"h":14.11,"l":14.07,"n":228,"o":14.1,"t":"2026-10-22T18:10:00Z","v":12509,"vw":14.093832},{"c":14.09,"h":14.1,"l":14.055,"n":257,"o":14.06,"t":"2026-10-22T18:15:00Z","v":15146,"vw":14.07619},{"c":14.015,"h":14.16,"l":14.01,"n":627,"o":14.08,"t":"2026-10-22T18:20:00Z","v":62958,"vw":14.09311},{"c":14.03,"h":14.09,"l":13.99,"n":713,"o":14.015,"t":"2026-10-22T18:25:00Z","v":65519,"vw":14.023276},{"c":14.035,"h":14.06,"l":14.01,"n":352,"o":14.02,"t":"2026-10-22T18:30:00Z","v":23592,"vw":14.03091},{"c":14.06,"h":14.06,"l":14.02,"n":307,"o":14.05,"t":"2026-10-22T18:35:00Z","v":27431,"vw":14.041884},{"c":14.03,"h":14.085,"l":14.01,"n":377,"o":14.08,"t":"2026-10-22T18:40:00Z","v":28604,"vw":14.037319},{"c":14.03,"h":14.055,"l":14,"n":309,"o":14.025,"t":"2026-10-22T18:45:00Z","v":51136,"vw":14.039284},{"c":14.025,"h":14.07,"l":14.02,"n":228,"o":14.04,"t":"2026-10-22T18:50:00Z","v":14153,"vw":14.05271},{"c":14.035,"h":14.04,"l":14.02,"n":237,"o":14.025,"t":"2026-10-22T18:55:00Z","v":14706,"vw":14.031481},{"c":14.075,"h":14.13,"l":14.035,"n":499,"o":14.035,"t":"2026-10-22T19:00:00Z","v":40057,"vw":14.090737},{"c":14.085,"h":14.085,"l":14.06,"n":296,"o":14.075,"t":"2026-10-22T19:05:00Z","v":23082,"vw":14.070968},{"c":14.05,"h":14.095,"l":14.05,"n":303,"o":14.085,"t":"2026-10-22T19:10:00Z","v":19703,"vw":14.081178},{"c":14.055,"h":14.075,"l":14.04,"n":360,"o":14.055,"t":"2026-10-22T19:15:00Z","v":33507,"vw":14.054747},{"c":14.105,"h":14.105,"l":14.05,"n":324,"o":14.05,"t":"2026-10-22T19:20:00Z","v":22423,"vw":14.073145},{"c":14.075,"h":14.11,"l":14.07,"n":334,"o":14.1,"t":"2026-10-22T19:25:00Z","v":23635,"vw":14.091724},{"c":14.041,"h":14.07,"l":14.02,"n":468,"o":14.07,"t":"2026-10-22T19:30:00Z","v":47395,"vw":14.039165},{"c":14.01,"h":14.045,"l":14.01,"n":344,"o":14.045,"t":"2026-10-22T19:35:00Z","v":17776,"vw":14.032711},{"c":13.985,"h":14.025,"l":13.975,"n":727,"o":14.01,"t":"2026-10-22T19:40:00Z","v":61454,"vw":14.000297},{"c":13.98,"h":13.985,"l":13.945,"n":598,"o":13.98,"t":"2026-10-22T19:45:00Z","v":45163,"vw":13.964964},{"c":13.95,"h":14,"l":13.94,"n":919,"o":13.98,"t":"2026-10-22T19:50:00Z","v":84847,"vw":13.976878},{"c":13.975,"h":13.98,"l":13.905,"n":2115,"o":13.955,"t":"2026-10-22T19:55:00Z","v":216239,"vw":13.940076},{"c":13.97,"h":13.97,"l":13.97,"n":36,"o":13.97,"t":"2026-10-22T20:00:00Z","v":356342,"vw":13.97},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-22T20:35:00Z","v":500,"vw":13.95}],"history":[{"c":11.33,"h":11.575,"l":11.3,"n":14139,"o":11.57,"t":"2024-10-21T04:00:00Z","v":1168664,"vw":11.365228},{"c":11.33,"h":11.5,"l":11.25,"n":14748,"o":11.35,"t":"2024-10-22T04:00:00Z","v":1745020,"vw":11.345619},{"c":11.58,"h":11.59,"l":11.21,"n":12465,"o":11.34,"t":"2024-10-23T04:00:00Z","v":1097138,"vw":11.455474},{"c":12.01,"h":12.1,"l":11.47,"n":14808,"o":11.67,"t":"2024-10-24T04:00:00Z","v":1500978,"vw":11.833567},{"c":12,"h":12.12,"l":11.78,"n":17215,"o":12.05,"t":"2024-10-25T04:00:00Z","v":1613576,"vw":11.947968},{"c":11.94,"h":12.095,"l":11.56,"n":21586,"o":11.64,"t":"2024-10-28T04:00:00Z","v":2309015,"vw":11.919536},{"c":11.95,"h":12.03,"l":11.74,"n":17387,"o":11.98,"t":"2024-10-29T04:00:00Z","v":1724335,"vw":11.900183},{"c":12.43,"h":12.48,"l":11.9301,"n":19701,"o":12.05,"t":"2024-10-30T04:00:00Z","v":1815428,"vw":12.322298},{"c":11.56,"h":12.515,"l":11.56,"n":34939,"o":12.33,"t":"2024-10-31T04:00:00Z","v":6552105,"vw":11.811962},{"c":11.15,"h":11.92,"l":11.05,"n":22404,"o":11.7,"t":"2024-11-01T04:00:00Z","v":2427563,"vw":11.323656},{"c":11.59,"h":11.72,"l":11.14,"n":19811,"o":11.14,"t":"2024-11-04T05:00:00Z","v":2278067,"vw":11.508323},{"c":11.66,"h":11.895,"l":11.415,"n":18627,"o":11.6,"t":"2024-11-05T05:00:00Z","v":2147597,"vw":11.614644},{"c":12.89,"h":12.945,"l":12.06,"n":31940,"o":12.18,"t":"2024-11-06T05:00:00Z","v":3184963,"vw":12.686429},{"c":13.08,"h":13.12,"l":12.73,"n":18295,"o":12.84,"t":"2024-11-07T05:00:00Z","v":1872117,"vw":13.015511},{"c":13.2,"h":13.4075,"l":12.96,"n":17093,"o":13.03,"t":"2024-11-08T05:00:00Z","v":2019244,"vw":13.246674},{"c":14.24,"h":14.28,"l":13.395,"n":22120,"o":13.51,"t":"2024-11-11T05:00:00Z","v":2809813,"vw":13.971149},{"c":14.03,"h":14.165,"l":13.8,"n":20604,"o":14.1,"t":"2024-11-12T05:00:00Z","v":2010456,"vw":13.987688},{"c":13.78,"h":14.1,"l":13.58,"n":24747,"o":14.09,"t":"2024-11-13T05:00:00Z","v":2179476,"vw":13.799112},{"c":13.39,"h":13.85,"l":13.31,"n":18018,"o":13.79,"t":"2024-11-14T05:00:00Z","v":1930348,"vw":13.456659},{"c":13.37,"h":13.56,"l":13.2021,"n":13441,"o":13.4,"t":"2024-11-15T05:00:00Z","v":1269489,"vw":13.328725},{"c":13.89,"h":14.142,"l":13.37,"n":15817,"o":13.43,"t":"2024-11-18T05:00:00Z","v":1868492,"vw":13.88348},{"c":14.04,"h":14.15,"l":13.55,"n":12617,"o":13.62,"t":"2024-11-19T05:00:00Z","v":1690483,"vw":14.015281},{"c":15,"h":15.0699,"l":14.18,"n":18542,"o":14.18,"t":"2024-11-20T05:00:00Z","v":2522679,"vw":14.823092},{"c":15.23,"h":15.84,"l":15.09,"n":27566,"o":15.38,"t":"2024-11-21T05:00:00Z","v":3888918,"vw":15.417005},{"c":15.16,"h":15.355,"l":14.89,"n":18422,"o":14.98,"t":"2024-11-22T05:00:00Z","v":1680864,"vw":15.15352},{"c":15.51,"h":15.82,"l":15.4401,"n":22128,"o":15.66,"t":"2024-11-25T05:00:00Z","v":2898698,"vw":15.626841},{"c":15.57,"h":15.65,"l":15.29,"n":13667,"o":15.44,"t":"2024-11-26T05:00:00Z","v":1213469,"vw":15.558061},{"c":15.42,"h":15.54,"l":15.2354,"n":16376,"o":15.25,"t":"2024-11-27T05:00:00Z","v":1291666,"vw":15.439806},{"c":15.57,"h":15.64,"l":15.41,"n":8184,"o":15.55,"t":"2024-11-29T05:00:00Z","v":766264,"vw":15.554313},{"c":15.12,"h":15.445,"l":14.57,"n":21662,"o":15.3,"t":"2024-12-02T05:00:00Z","v":2046035,"vw":14.985711},{"c":15.17,"h":15.355,"l":15,"n":15777,"o":15.12,"t":"2024-12-03T05:00:00Z","v":1328641,"vw":15.208197},{"c":14.9,"h":15.37,"l":14.76,"n":15579,"o":15.25,"t":"2024-12-04T05:00:00Z","v":1408510,"vw":14.944497},{"c":14.73,"h":15.11,"l":14.695,"n":16674,"o":15.05,"t":"2024-12-05T05:00:00Z","v":1339548,"vw":14.848421},{"c":14.52,"h":14.8,"l":14.085,"n":18250,"o":14.8,"t":"2024-12-06T05:00:00Z","v":1821916,"vw":14.446208},{"c":14.74,"h":15.085,"l":14.63,"n":16501,"o":14.695,"t":"2024-12-09T05:00:00Z","v":1410251,"vw":14.855185},{"c":15.22,"h":15.565,"l":14.845,"n":20337,"o":14.94,"t":"2024-12-10T05:00:00Z","v":2244169,"vw":15.297446},{"c":16.89,"h":16.96,"l":15.32,"n":34353,"o":15.42,"t":"2024-12-11T05:00:00Z","v":3933590,"vw":16.54134},{"c":17.59,"h":17.59,"l":16.748,"n":29289,"o":16.77,"t":"2024-12-12T05:00:00Z","v":3208839,"vw":17.372749},{"c":16.8,"h":17.79,"l":16.72,"n":22548,"o":17.65,"t":"2024-12-13T05:00:00Z","v":1720456,"vw":17.001815},{"c":16.12,"h":16.92,"l":16.05,"n":27078,"o":16.86,"t":"2024-12-16T05:00:00Z","v":2308405,"vw":16.271607},{"c":16.09,"h":16.2,"l":15.56,"n":21856,"o":15.87,"t":"2024-12-17T05:00:00Z","v":2208166,"vw":15.951095},{"c":15.36,"h":16.45,"l":15.26,"n":24047,"o":16.08,"t":"2024-12-18T05:00:00Z","v":2003255,"vw":15.728754},{"c":15.48,"h":15.89,"l":15.44,"n":22449,"o":15.79,"t":"2024-12-19T05:00:00Z","v":1800765,"vw":15.576723},{"c":15.82,"h":16.05,"l":15.252,"n":21051,"o":15.38,"t":"2024-12-20T05:00:00Z","v":3000898,"vw":15.806489},{"c":16.67,"h":16.74,"l":15.66,"n":21117,"o":15.87,"t":"2024-12-23T05:00:00Z","v":1749380,"vw":16.418737},{"c":16.79,"h":16.975,"l":16.52,"n":11358,"o":16.77,"t":"2024-12-24T05:00:00Z","v":1011225,"vw":16.810039},{"c":16.66,"h":16.75,"l":16.31,"n":17279,"o":16.59,"t":"2024-12-26T05:00:00Z","v":1261104,"vw":16.636283},{"c":17.09,"h":17.18,"l":16.44,"n":19206,"o":16.72,"t":"2024-12-27T05:00:00Z","v":1310023,"vw":16.963831},{"c":18.92,"h":19.25,"l":17.845,"n":38619,"o":18,"t":"2024-12-30T05:00:00Z","v":4298029,"vw":18.837477},{"c":18.22,"h":18.6799,"l":17.86,"n":27627,"o":18.34,"t":"2024-12-31T05:00:00Z","v":2352265,"vw":18.273627},{"c":18.7,"h":18.88,"l":18.255,"n":24268,"o":18.63,"t":"2025-01-02T05:00:00Z","v":2096814,"vw":18.621422},{"c":17.68,"h":18.75,"l":17.65,"n":31948,"o":18.75,"t":"2025-01-03T05:00:00Z","v":2696798,"vw":17.931343},{"c":18.39,"h":18.51,"l":17.95,"n":32831,"o":18.19,"t":"2025-01-06T05:00:00Z","v":2508159,"vw":18.330858},{"c":18.79,"h":18.8,"l":16.805,"n":35081,"o":18.11,"t":"2025-01-07T05:00:00Z","v":3568352,"vw":18.165333},{"c":19.62,"h":20.06,"l":18.8,"n":34406,"o":19,"t":"2025-01-08T05:00:00Z","v":3712324,"vw":19.693847},{"c":19.88,"h":20.075,"l":19.39,"n":34254,"o":20,"t":"2025-01-10T05:00:00Z","v":4032983,"vw":19.870656},{"c":19.99,"h":20.57,"l":19.57,"n":29797,"o":20.2,"t":"2025-01-13T05:00:00Z","v":3054120,"vw":19.979555},{"c":20.86,"h":20.97,"l":19.8,"n":29080,"o":19.85,"t":"2025-01-14T05:00:00Z","v":2793231,"vw":20.701951},{"c":21.18,"h":21.32,"l":20.6835,"n":25408,"o":20.98,"t":"2025-01-15T05:00:00Z","v":2586494,"vw":21.148185},{"c":21.52,"h":21.745,"l":20.81,"n":24412,"o":21,"t":"2025-01-16T05:00:00Z","v":1970811,"vw":21.411957},{"c":21.37,"h":21.53,"l":20.77,"n":25427,"o":20.88,"t":"2025-01-17T05:00:00Z","v":2214098,"vw":21.299435},{"c":20.97,"h":21.33,"l":20.67,"n":23847,"o":21.3,"t":"2025-01-21T05:00:00Z","v":2514068,"vw":20.99153},{"c":21.31,"h":22.06,"l":20.76,"n":29985,"o":21,"t":"2025-01-22T05:00:00Z","v":2989452,"vw":21.53565},{"c":21.22,"h":21.52,"l":20.96,"n":22697,"o":21.42,"t":"2025-01-23T05:00:00Z","v":1851380,"vw":21.200024},{"c":20.51,"h":21.32,"l":20.36,"n":26751,"o":21.19,"t":"2025-01-24T05:00:00Z","v":1983622,"vw":20.599145},{"c":18.82,"h":19.88,"l":18.52,"n":47855,"o":19.88,"t":"2025-01-27T05:00:00Z","v":4600716,"vw":18.973051},{"c":19.04,"h":19.09,"l":18.34,"n":27263,"o":18.92,"t":"2025-01-28T05:00:00Z","v":2951034,"vw":18.807637},{"c":19.13,"h":19.39,"l":18.72,"n":23088,"o":19.28,"t":"2025-01-29T05:00:00Z","v":1734711,"vw":19.079918},{"c":19.43,"h":19.85,"l":19.13,"n":21853,"o":19.28,"t":"2025-01-30T05:00:00Z","v":1585292,"vw":19.475712},{"c":18.56,"h":19.5,"l":18.445,"n":28572,"o":19.43,"t":"2025-01-31T05:00:00Z","v":2583488,"vw":18.710184},{"c":18.61,"h":19.6,"l":18.565,"n":28974,"o":19.2,"t":"2025-02-03T05:00:00Z","v":2519085,"vw":18.943515},{"c":18.16,"h":18.385,"l":17.93,"n":29825,"o":18.15,"t":"2025-02-04T05:00:00Z","v":3403389,"vw":18.173645},{"c":18.39,"h":18.5797,"l":18.03,"n":19091,"o":18.21,"t":"2025-02-05T05:00:00Z","v":2030615,"vw":18.366895},{"c":17.61,"h":18.43,"l":17.26,"n":23758,"o":18.35,"t":"2025-02-06T05:00:00Z","v":2253875,"vw":17.733475},{"c":17.32,"h":17.9172,"l":17.15,"n":20180,"o":17.65,"t":"2025-02-07T05:00:00Z","v":1664512,"vw":17.404368},{"c":18.49,"h":18.74,"l":17.55,"n":19911,"o":17.62,"t":"2025-02-10T05:00:00Z","v":1693313,"vw":18.330784},{"c":18.42,"h":18.97,"l":18.35,"n":24535,"o":18.51,"t":"2025-02-11T05:00:00Z","v":1933851,"vw":18.553986},{"c":17.8,"h":18.5,"l":17.51,"n":23149,"o":18.36,"t":"2025-02-12T05:00:00Z","v":2132981,"vw":17.86734},{"c":18.17,"h":18.19,"l":17.705,"n":16340,"o":18.06,"t":"2025-02-13T05:00:00Z","v":1492756,"vw":18.057305},{"c":18.56,"h":18.88,"l":18.1,"n":21437,"o":18.26,"t":"2025-02-14T05:00:00Z","v":1833415,"vw":18.572056},{"c":18.94,"h":19.36,"l":18.12,"n":27613,"o":18.48,"t":"2025-02-18T05:00:00Z","v":2565796,"vw":18.938309},{"c":20.81,"h":21,"l":19.47,"n":40184,"o":20.49,"t":"2025-02-19T05:00:00Z","v":4465542,"vw":20.614908},{"c":20.07,"h":20.73,"l":19.34,"n":31065,"o":20.46,"t":"2025-02-20T05:00:00Z","v":2768639,"vw":19.918958},{"c":19.54,"h":20.28,"l":19.345,"n":23822,"o":20.26,"t":"2025-02-21T05:00:00Z","v":2201827,"vw":19.687393},{"c":19.1,"h":19.41,"l":18.31,"n":29539,"o":18.56,"t":"2025-02-24T05:00:00Z","v":2751763,"vw":19.059323},{"c":18.56,"h":19.0893,"l":18.02,"n":25716,"o":18.94,"t":"2025-02-25T05:00:00Z","v":2414237,"vw":18.444532},{"c":18.57,"h":18.9,"l":18.37,"n":22162,"o":18.73,"t":"2025-02-26T05:00:00Z","v":1656735,"vw":18.579668},{"c":17.49,"h":19.22,"l":17.28,"n":29331,"o":18.99,"t":"2025-02-27T05:00:00Z","v":2550700,"vw":17.643124},{"c":17.98,"h":17.99,"l":17.16,"n":21253,"o":17.32,"t":"2025-02-28T05:00:00Z","v":2020978,"vw":17.782207},{"c":18,"h":18.59,"l":17.7,"n":27232,"o":18.16,"t":"2025-03-03T05:00:00Z","v":2265673,"vw":18.061305},{"c":19.14,"h":19.72,"l":17.61,"n":30521,"o":18.13,"t":"2025-03-04T05:00:00Z","v":2738077,"vw":19.02109},{"c":18.93,"h":19.09,"l":17.87,"n":31048,"o":18.76,"t":"2025-03-05T05:00:00Z","v":2796234,"vw":18.634611},{"c":16.92,"h":18.545,"l":16.86,"n":27658,"o":18.37,"t":"2025-03-06T05:00:00Z","v":2316234,"vw":17.314265},{"c":17.97,"h":17.97,"l":16.473,"n":28904,"o":16.87,"t":"2025-03-07T05:00:00Z","v":2775685,"vw":17.380377},{"c":17.67,"h":18.69,"l":17.19,"n":39776,"o":18.155,"t":"2025-03-10T04:00:00Z","v":3197146,"vw":17.777088},{"c":18.37,"h":19.1,"l":17.77,"n":33154,"o":18.09,"t":"2025-03-11T04:00:00Z","v":2790665,"vw":18.522802},{"c":18.14,"h":18.79,"l":17.93,"n":24228,"o":18.74,"t":"2025-03-12T04:00:00Z","v":1839309,"vw":18.255784},{"c":17.9,"h":18.523,"l":17.66,"n":22779,"o":18.07,"t":"2025-03-13T04:00:00Z","v":1689277,"vw":17.961264},{"c":18.46,"h":18.83,"l":17.87,"n":27995,"o":17.96,"t":"2025-03-14T04:00:00Z","v":1954990,"vw":18.481532},{"c":18.84,"h":19.105,"l":18.21,"n":21160,"o":18.21,"t":"2025-03-17T04:00:00Z","v":1452827,"vw":18.905582},{"c":19.35,"h":19.4,"l":18.62,"n":19767,"o":18.89,"t":"2025-03-18T04:00:00Z","v":1495288,"vw":19.256635},{"c":19.97,"h":20.13,"l":19.22,"n":25008,"o":19.49,"t":"2025-03-19T04:00:00Z","v":1964024,"vw":19.858825},{"c":19.84,"h":20.075,"l":19.15,"n":16755,"o":19.39,"t":"2025-03-20T04:00:00Z","v":1380143,"vw":19.81305},{"c":19.92,"h":20.095,"l":19.57,"n":25460,"o":19.76,"t":"2025-03-21T04:00:00Z","v":3511841,"vw":19.88604},{"c":20.24,"h":20.5835,"l":19.92,"n":27546,"o":19.93,"t":"2025-03-24T04:00:00Z","v":2296301,"vw":20.264967},{"c":20.26,"h":20.4,"l":20.05,"n":23515,"o":20.17,"t":"2025-03-25T04:00:00Z","v":1699099,"vw":20.244269},{"c":19.92,"h":20.73,"l":19.79,"n":24091,"o":20.44,"t":"2025-03-26T04:00:00Z","v":1740739,"vw":20.154724},{"c":19.83,"h":19.99,"l":19.34,"n":22859,"o":19.89,"t":"2025-03-27T04:00:00Z","v":1626435,"vw":19.745838},{"c":19.84,"h":20.22,"l":19.44,"n":22541,"o":19.61,"t":"2025-03-28T04:00:00Z","v":1552178,"vw":19.771041},{"c":20.34,"h":20.67,"l":19.58,"n":28601,"o":19.81,"t":"2025-03-31T04:00:00Z","v":2261074,"vw":20.387527},{"c":20.35,"h":20.49,"l":19.97,"n":16905,"o":20.19,"t":"2025-04-01T04:00:00Z","v":1259850,"vw":20.254516},{"c":21.48,"h":21.64,"l":20.07,"n":36401,"o":20.07,"t":"2025-04-02T04:00:00Z","v":3626998,"vw":21.190635},{"c":20.54,"h":21.46,"l":18.7642,"n":53032,"o":19.45,"t":"2025-04-03T04:00:00Z","v":4423567,"vw":20.69894},{"c":17.12,"h":19.28,"l":16.735,"n":63184,"o":19.15,"t":"2025-04-04T04:00:00Z","v":5268580,"vw":17.327685},{"c":17.96,"h":19.42,"l":16.27,"n":58382,"o":16.37,"t":"2025-04-07T04:00:00Z","v":4559981,"vw":17.967482},{"c":17.38,"h":18.9,"l":16.895,"n":43512,"o":18.64,"t":"2025-04-08T04:00:00Z","v":3318787,"vw":17.448517},{"c":19.18,"h":19.57,"l":16.69,"n":44747,"o":16.93,"t":"2025-04-09T04:00:00Z","v":3477901,"vw":18.467752},{"c":18.05,"h":18.72,"l":17.59,"n":37932,"o":18.58,"t":"2025-04-10T04:00:00Z","v":2708979,"vw":18.100441},{"c":19.37,"h":19.45,"l":18.01,"n":30899,"o":18.31,"t":"2025-04-11T04:00:00Z","v":2306671,"vw":18.955531},{"c":19.07,"h":19.87,"l":18.935,"n":21727,"o":19.75,"t":"2025-04-14T04:00:00Z","v":1864261,"vw":19.225953},{"c":19.3,"h":19.42,"l":18.9,"n":16278,"o":18.9,"t":"2025-04-15T04:00:00Z","v":1456527,"vw":19.22442},{"c":19.71,"h":19.97,"l":19.29,"n":30750,"o":19.29,"t":"2025-04-16T04:00:00Z","v":2646117,"vw":19.648737},{"c":19.77,"h":20.29,"l":19.66,"n":22365,"o":19.89,"t":"2025-04-17T04:00:00Z","v":1865668,"vw":19.889059},{"c":18.64,"h":19.57,"l":18.37,"n":22175,"o":19.5,"t":"2025-04-21T04:00:00Z","v":1930892,"vw":18.755236},{"c":18.22,"h":19,"l":18.22,"n":34263,"o":18.85,"t":"2025-04-22T04:00:00Z","v":2335737,"vw":18.444473},{"c":18.48,"h":19.09,"l":17.855,"n":28925,"o":18.43,"t":"2025-04-23T04:00:00Z","v":2266259,"vw":18.607312},{"c":18.36,"h":19.06,"l":18.34,"n":24928,"o":18.49,"t":"2025-04-24T04:00:00Z","v":1682701,"vw":18.552413},{"c":18.39,"h":18.39,"l":17.8,"n":22759,"o":18.09,"t":"2025-04-25T04:00:00Z","v":1663603,"vw":18.217841},{"c":18.63,"h":18.775,"l":18.1827,"n":19344,"o":18.36,"t":"2025-04-28T04:00:00Z","v":1131984,"vw":18.587814},{"c":18.91,"h":19.085,"l":18.29,"n":26042,"o":18.47,"t":"2025-04-29T04:00:00Z","v":1703644,"vw":18.814673},{"c":18.27,"h":18.55,"l":17.98,"n":31442,"o":18.4,"t":"2025-04-30T04:00:00Z","v":2766481,"vw":18.308881},{"c":18.87,"h":19.12,"l":18.13,"n":34570,"o":18.42,"t":"2025-05-01T04:00:00Z","v":2740613,"vw":18.786793},{"c":20.27,"h":20.295,"l":18.89,"n":32355,"o":19.19,"t":"2025-05-02T04:00:00Z","v":2756857,"vw":19.671927},{"c":21.24,"h":21.42,"l":20.13,"n":39636,"o":20.16,"t":"2025-05-05T04:00:00Z","v":3113668,"vw":21.093272},{"c":21.58,"h":21.765,"l":21.02,"n":39999,"o":21.16,"t":"2025-05-06T04:00:00Z","v":3142922,"vw":21.475571},{"c":22.38,"h":22.4344,"l":21.69,"n":27414,"o":21.96,"t":"2025-05-07T04:00:00Z","v":1930678,"vw":22.200428},{"c":22.57,"h":23.11,"l":22.45,"n":25688,"o":22.63,"t":"2025-05-08T04:00:00Z","v":2416385,"vw":22.666573},{"c":23.34,"h":23.375,"l":22.73,"n":24326,"o":22.86,"t":"2025-05-09T04:00:00Z","v":1752536,"vw":23.160024},{"c":22.82,"h":23.8799,"l":22.34,"n":30546,"o":23.64,"t":"2025-05-12T04:00:00Z","v":2549564,"vw":22.840273},{"c":23.65,"h":24.13,"l":22.96,"n":25565,"o":23.15,"t":"2025-05-13T04:00:00Z","v":2075624,"vw":23.729259},{"c":23.82,"h":23.86,"l":23.08,"n":24080,"o":23.29,"t":"2025-05-14T04:00:00Z","v":1830059,"vw":23.619422},{"c":24.4,"h":24.4,"l":23.48,"n":24300,"o":23.69,"t":"2025-05-15T04:00:00Z","v":1817445,"vw":24.166799},{"c":24.25,"h":24.4799,"l":24.05,"n":19751,"o":24.43,"t":"2025-05-16T04:00:00Z","v":1379802,"vw":24.302465},{"c":23.71,"h":23.945,"l":23.42,"n":21684,"o":23.79,"t":"2025-05-19T04:00:00Z","v":1438973,"vw":23.661483},{"c":23.79,"h":24.4,"l":23.67,"n":16545,"o":24.22,"t":"2025-05-20T04:00:00Z","v":1217110,"vw":23.951892},{"c":23.39,"h":23.95,"l":23.3,"n":19842,"o":23.63,"t":"2025-05-21T04:00:00Z","v":1363215,"vw":23.488346},{"c":23.22,"h":23.46,"l":22.84,"n":16647,"o":23.31,"t":"2025-05-22T04:00:00Z","v":1277707,"vw":23.244202},{"c":23.76,"h":23.99,"l":23.31,"n":15912,"o":23.41,"t":"2025-05-23T04:00:00Z","v":967308,"vw":23.732926},{"c":24.28,"h":24.7,"l":23.77,"n":21171,"o":23.95,"t":"2025-05-27T04:00:00Z","v":1944078,"vw":24.336505},{"c":23.79,"h":24.25,"l":23.79,"n":17845,"o":24.24,"t":"2025-05-28T04:00:00Z","v":1427183,"vw":23.931583},{"c":23.48,"h":23.95,"l":23.48,"n":16578,"o":23.88,"t":"2025-05-29T04:00:00Z","v":1208447,"vw":23.59995},{"c":23.3,"h":23.68,"l":23.12,"n":19680,"o":23.49,"t":"2025-05-30T04:00:00Z","v":1464539,"vw":23.334485},{"c":23.74,"h":24.21,"l":23.48,"n":18740,"o":24.21,"t":"2025-06-02T04:00:00Z","v":1349577,"vw":23.807342},{"c":23.82,"h":24.24,"l":23.44,"n":20016,"o":23.59,"t":"2025-06-03T04:00:00Z","v":1784351,"vw":23.972219},{"c":23.75,"h":24.5,"l":23.51,"n":24682,"o":23.74,"t":"2025-06-04T04:00:00Z","v":2082868,"vw":23.78602},{"c":24.23,"h":24.45,"l":23.34,"n":25025,"o":23.97,"t":"2025-06-05T04:00:00Z","v":1990721,"vw":24.18868},{"c":24.46,"h":25.05,"l":24.12,"n":23427,"o":24.29,"t":"2025-06-06T04:00:00Z","v":2116086,"vw":24.621972},{"c":24.24,"h":24.67,"l":23.63,"n":24093,"o":24.6,"t":"2025-06-09T04:00:00Z","v":2076263,"vw":24.358413},{"c":24.04,"h":24.73,"l":23.71,"n":27496,"o":24.3,"t":"2025-06-10T04:00:00Z","v":1687661,"vw":23.989443},{"c":23.94,"h":24.47,"l":23.89,"n":26899,"o":24.42,"t":"2025-06-11T04:00:00Z","v":2487733,"vw":24.040614},{"c":25.62,"h":25.65,"l":23.7129,"n":30263,"o":24.19,"t":"2025-06-12T04:00:00Z","v":2396693,"vw":25.161409},{"c":25.33,"h":26.16,"l":24.1523,"n":35087,"o":25.86,"t":"2025-06-13T04:00:00Z","v":2511899,"vw":25.195828},{"c":26.46,"h":26.495,"l":25.4101,"n":29398,"o":25.66,"t":"2025-06-16T04:00:00Z","v":2094559,"vw":26.29208},{"c":28.86,"h":28.88,"l":26.57,"n":47924,"o":27.19,"t":"2025-06-17T04:00:00Z","v":4540825,"vw":28.310023},{"c":30.74,"h":30.9,"l":29.2344,"n":53921,"o":29.43,"t":"2025-06-18T04:00:00Z","v":4873672,"vw":30.211331},{"c":30.5,"h":31.15,"l":30.07,"n":38089,"o":30.745,"t":"2025-06-20T04:00:00Z","v":3761862,"vw":30.586113},{"c":29.71,"h":31.1737,"l":29.43,"n":29557,"o":30.92,"t":"2025-06-23T04:00:00Z","v":2299282,"vw":30.033809},{"c":29.57,"h":29.69,"l":28.38,"n":34293,"o":29.33,"t":"2025-06-24T04:00:00Z","v":2658127,"vw":29.353638},{"c":28.33,"h":29.405,"l":28.29,"n":33845,"o":29.4,"t":"2025-06-25T04:00:00Z","v":2518142,"vw":28.649172},{"c":28.4,"h":28.84,"l":28.11,"n":22645,"o":28.18,"t":"2025-06-26T04:00:00Z","v":1454009,"vw":28.398612},{"c":28.76,"h":28.775,"l":28.11,"n":29690,"o":28.465,"t":"2025-06-27T04:00:00Z","v":5978369,"vw":28.655842},{"c":27.67,"h":28.4,"l":27.3892,"n":34588,"o":28.16,"t":"2025-06-30T04:00:00Z","v":3012930,"vw":27.781035},{"c":25.26,"h":27.49,"l":24.9,"n":50231,"o":27.48,"t":"2025-07-01T04:00:00Z","v":4784154,"vw":25.381515},{"c":24.85,"h":25.7,"l":24.6,"n":34887,"o":25.38,"t":"2025-07-02T04:00:00Z","v":2742663,"vw":24.914042},{"c":24.01,"h":24.98,"l":23.67,"n":19428,"o":24.98,"t":"2025-07-03T04:00:00Z","v":1533632,"vw":24.110118},{"c":23.77,"h":24.205,"l":23.6,"n":30517,"o":23.81,"t":"2025-07-07T04:00:00Z","v":2251596,"vw":23.833325},{"c":23.12,"h":23.855,"l":22.92,"n":37776,"o":23.8,"t":"2025-07-08T04:00:00Z","v":2918352,"vw":23.262672},{"c":22.68,"h":23.2325,"l":22.29,"n":29877,"o":22.75,"t":"2025-07-09T04:00:00Z","v":2227737,"vw":22.754285},{"c":22.15,"h":22.2,"l":21.26,"n":43955,"o":21.82,"t":"2025-07-10T04:00:00Z","v":3331127,"vw":21.905952},{"c":22.4,"h":22.63,"l":21.885,"n":24683,"o":22.19,"t":"2025-07-11T04:00:00Z","v":1918950,"vw":22.27688},{"c":23.86,"h":23.91,"l":22.6109,"n":34243,"o":22.67,"t":"2025-07-14T04:00:00Z","v":2456965,"vw":23.576598},{"c":23.11,"h":23.96,"l":22.76,"n":29021,"o":23.75,"t":"2025-07-15T04:00:00Z","v":1811984,"vw":23.236808},{"c":23.34,"h":24.04,"l":23.13,"n":28399,"o":23.8,"t":"2025-07-16T04:00:00Z","v":1832261,"vw":23.505765},{"c":23.26,"h":23.46,"l":22.92,"n":20977,"o":23.35,"t":"2025-07-17T04:00:00Z","v":1609972,"vw":23.23082},{"c":23.16,"h":23.65,"l":23,"n":20622,"o":23.65,"t":"2025-07-18T04:00:00Z","v":1489295,"vw":23.267556},{"c":21.02,"h":22.76,"l":20.98,"n":44751,"o":22.76,"t":"2025-07-21T04:00:00Z","v":3363466,"vw":21.323701},{"c":21.35,"h":21.69,"l":20.7528,"n":38074,"o":20.86,"t":"2025-07-22T04:00:00Z","v":2883736,"vw":21.27208},{"c":20.55,"h":20.965,"l":20.42,"n":39020,"o":20.8,"t":"2025-07-23T04:00:00Z","v":3281707,"vw":20.584583},{"c":21.21,"h":21.42,"l":20.45,"n":27938,"o":20.87,"t":"2025-07-24T04:00:00Z","v":1908300,"vw":21.062116},{"c":20.74,"h":21.11,"l":20.49,"n":22326,"o":21.04,"t":"2025-07-25T04:00:00Z","v":1418403,"vw":20.74481},{"c":20.66,"h":21.06,"l":20.255,"n":24882,"o":20.93,"t":"2025-07-28T04:00:00Z","v":1817502,"vw":20.553185},{"c":21.03,"h":21.37,"l":20.73,"n":30194,"o":20.78,"t":"2025-07-29T04:00:00Z","v":2255745,"vw":21.100447},{"c":20.79,"h":21.27,"l":20.54,"n":34404,"o":20.6,"t":"2025-07-30T04:00:00Z","v":2765604,"vw":20.887843},{"c":17.87,"h":20.56,"l":17.74,"n":87823,"o":20.415,"t":"2025-07-31T04:00:00Z","v":8334914,"vw":18.464243},{"c":16.41,"h":17.77,"l":16.235,"n":52238,"o":17.68,"t":"2025-08-01T04:00:00Z","v":4846828,"vw":16.61861},{"c":16.21,"h":16.57,"l":16.05,"n":34436,"o":16.17,"t":"2025-08-04T04:00:00Z","v":3072523,"vw":16.284786},{"c":16.26,"h":16.365,"l":15.87,"n":33454,"o":16.32,"t":"2025-08-05T04:00:00Z","v":2670455,"vw":16.17327},{"c":16.26,"h":16.47,"l":16.05,"n":28024,"o":16.38,"t":"2025-08-06T04:00:00Z","v":2032809,"vw":16.228957},{"c":16.08,"h":16.5499,"l":16.07,"n":24914,"o":16.34,"t":"2025-08-07T04:00:00Z","v":1892279,"vw":16.21234},{"c":15.94,"h":16.415,"l":15.9,"n":24058,"o":16.17,"t":"2025-08-08T04:00:00Z","v":1716603,"vw":16.03746},{"c":15.76,"h":15.985,"l":15.66,"n":23380,"o":15.83,"t":"2025-08-11T04:00:00Z","v":1916157,"vw":15.775119},{"c":15.55,"h":15.7,"l":15.33,"n":30546,"o":15.5,"t":"2025-08-12T04:00:00Z","v":2433366,"vw":15.513721},{"c":15.68,"h":15.8,"l":15.28,"n":25816,"o":15.8,"t":"2025-08-13T04:00:00Z","v":1847283,"vw":15.557309},{"c":15.93,"h":16.18,"l":15.41,"n":27788,"o":15.58,"t":"2025-08-14T04:00:00Z","v":2186782,"vw":15.822687},{"c":15.94,"h":16.4,"l":15.82,"n":27335,"o":16.2,"t":"2025-08-15T04:00:00Z","v":2433041,"vw":16.078569},{"c":15.03,"h":15.21,"l":14.65,"n":44496,"o":15.21,"t":"2025-08-18T04:00:00Z","v":4169144,"vw":14.91076},{"c":15.19,"h":15.34,"l":14.69,"n":32231,"o":14.765,"t":"2025-08-19T04:00:00Z","v":3364819,"vw":15.125781},{"c":15.41,"h":15.52,"l":14.85,"n":27487,"o":15.09,"t":"2025-08-20T04:00:00Z","v":2278931,"vw":15.27191},{"c":15.62,"h":15.67,"l":15.26,"n":26036,"o":15.43,"t":"2025-08-21T04:00:00Z","v":2188476,"vw":15.528679},{"c":15.36,"h":15.54,"l":15.1815,"n":28220,"o":15.39,"t":"2025-08-22T04:00:00Z","v":2416335,"vw":15.371607},{"c":15.3,"h":15.44,"l":15.01,"n":24511,"o":15.11,"t":"2025-08-25T04:00:00Z","v":1399408,"vw":15.289329},{"c":15.87,"h":15.93,"l":15.06,"n":21363,"o":15.41,"t":"2025-08-26T04:00:00Z","v":1758412,"vw":15.728209},{"c":15.77,"h":16.4097,"l":15.77,"n":32676,"o":15.99,"t":"2025-08-27T04:00:00Z","v":2529836,"vw":15.944652},{"c":16.35,"h":16.445,"l":15.52,"n":25970,"o":15.72,"t":"2025-08-28T04:00:00Z","v":1999634,"vw":16.230656},{"c":16.13,"h":16.29,"l":16.01,"n":21342,"o":16.23,"t":"2025-08-29T04:00:00Z","v":1444138,"vw":16.127036},{"c":16.37,"h":16.385,"l":15.75,"n":25233,"o":15.84,"t":"2025-09-02T04:00:00Z","v":1949526,"vw":16.190156},{"c":15.81,"h":16.63,"l":15.66,"n":36299,"o":16.48,"t":"2025-09-03T04:00:00Z","v":2443772,"vw":15.921677},{"c":15.99,"h":16.04,"l":15.55,"n":25312,"o":15.88,"t":"2025-09-04T04:00:00Z","v":2021886,"vw":15.908691},{"c":15.9,"h":16.04,"l":15.63,"n":26121,"o":15.89,"t":"2025-09-05T04:00:00Z","v":2069530,"vw":15.837484},{"c":15.45,"h":16.27,"l":15.365,"n":31024,"o":16.065,"t":"2025-09-08T04:00:00Z","v":2232406,"vw":15.534455},{"c":15.4,"h":15.78,"l":15.33,"n":17939,"o":15.51,"t":"2025-09-09T04:00:00Z","v":1649009,"vw":15.483406},{"c":15.85,"h":15.85,"l":15.1501,"n":26535,"o":15.27,"t":"2025-09-10T04:00:00Z","v":1995145,"vw":15.683641},{"c":16,"h":16.03,"l":15.47,"n":27663,"o":15.66,"t":"2025-09-11T04:00:00Z","v":2370819,"vw":15.841528},{"c":15.95,"h":16.54,"l":15.95,"n":23613,"o":16.18,"t":"2025-09-12T04:00:00Z","v":1928145,"vw":16.12719},{"c":16.24,"h":16.315,"l":15.52,"n":24176,"o":15.98,"t":"2025-09-15T04:00:00Z","v":1798283,"vw":16.128981},{"c":17.07,"h":17.11,"l":16.17,"n":32799,"o":16.29,"t":"2025-09-16T04:00:00Z","v":2670388,"vw":16.798819},{"c":17.15,"h":17.68,"l":17.11,"n":35340,"o":17.17,"t":"2025-09-17T04:00:00Z","v":2705382,"vw":17.315747},{"c":17.05,"h":17.34,"l":16.775,"n":26788,"o":17.28,"t":"2025-09-18T04:00:00Z","v":1968782,"vw":17.056716},{"c":16.9,"h":17.144,"l":16.75,"n":24884,"o":17.05,"t":"2025-09-19T04:00:00Z","v":5520827,"vw":16.912942},{"c":17.67,"h":17.915,"l":16.78,"n":36226,"o":16.9,"t":"2025-09-22T04:00:00Z","v":3925147,"vw":17.517616},{"c":18.82,"h":18.92,"l":17.83,"n":56545,"o":17.9,"t":"2025-09-23T04:00:00Z","v":5520683,"vw":18.59855},{"c":19.2,"h":19.78,"l":18.97,"n":44312,"o":19,"t":"2025-09-24T04:00:00Z","v":4056685,"vw":19.364151},{"c":19.37,"h":19.7,"l":18.86,"n":37788,"o":19.33,"t":"2025-09-25T04:00:00Z","v":2848044,"vw":19.35798},{"c":19.71,"h":19.98,"l":19.16,"n":30365,"o":19.27,"t":"2025-09-26T04:00:00Z","v":2835581,"vw":19.758011},{"c":20.24,"h":20.44,"l":19.46,"n":37679,"o":19.71,"t":"2025-09-29T04:00:00Z","v":3707163,"vw":20.156869},{"c":19.83,"h":20.7,"l":19.605,"n":41759,"o":20.14,"t":"2025-09-30T04:00:00Z","v":3412749,"vw":20.077466},{"c":21.34,"h":21.56,"l":19.66,"n":42631,"o":19.72,"t":"2025-10-01T04:00:00Z","v":4591983,"vw":21.03523},{"c":21.16,"h":21.83,"l":20.85,"n":37400,"o":21.48,"t":"2025-10-02T04:00:00Z","v":2780776,"vw":21.253897},{"c":21.43,"h":21.5,"l":20.8273,"n":29149,"o":21.19,"t":"2025-10-03T04:00:00Z","v":2058491,"vw":21.296774},{"c":21.26,"h":22.09,"l":21.23,"n":26444,"o":21.68,"t":"2025-10-06T04:00:00Z","v":1949724,"vw":21.495667},{"c":21.81,"h":22.02,"l":21.22,"n":36356,"o":21.34,"t":"2025-10-07T04:00:00Z","v":2848799,"vw":21.721277},{"c":20.59,"h":21.67,"l":20.39,"n":35279,"o":21.64,"t":"2025-10-08T04:00:00Z","v":3010255,"vw":20.802799},{"c":19.78,"h":21.04,"l":19.582,"n":35232,"o":20.79,"t":"2025-10-09T04:00:00Z","v":2650888,"vw":19.96271},{"c":18.42,"h":19.72,"l":18.37,"n":40252,"o":19.48,"t":"2025-10-10T04:00:00Z","v":3098936,"vw":18.772451},{"c":19.59,"h":19.685,"l":18.42,"n":33741,"o":18.5,"t":"2025-10-13T04:00:00Z","v":2525804,"vw":19.248577},{"c":19.21,"h":19.645,"l":18.62,"n":33020,"o":19.04,"t":"2025-10-14T04:00:00Z","v":2467816,"vw":19.217905},{"c":19.22,"h":19.74,"l":19.1,"n":27600,"o":19.15,"t":"2025-10-15T04:00:00Z","v":1911679,"vw":19.379377},{"c":17.73,"h":19.015,"l":17.535,"n":35009,"o":18.52,"t":"2025-10-16T04:00:00Z","v":3026375,"vw":18.119331},{"c":17,"h":17.875,"l":16.89,"n":43152,"o":17.62,"t":"2025-10-17T04:00:00Z","v":3698240,"vw":17.113442},{"c":18.07,"h":18.16,"l":17.565,"n":37367,"o":17.61,"t":"2025-10-20T04:00:00Z","v":3897229,"vw":17.919295},{"c":18.21,"h":18.625,"l":17.81,"n":21738,"o":18,"t":"2025-10-21T04:00:00Z","v":1747187,"vw":18.203264},{"c":17.51,"h":18.5,"l":17.17,"n":24193,"o":18.2,"t":"2025-10-22T04:00:00Z","v":2167422,"vw":17.687153},{"c":17.87,"h":18.15,"l":17.57,"n":26107,"o":18.15,"t":"2025-10-23T04:00:00Z","v":2118130,"vw":17.865848},{"c":17.87,"h":18.11,"l":17.43,"n":19493,"o":18.02,"t":"2025-10-24T04:00:00Z","v":1407455,"vw":17.794839},{"c":17.67,"h":18.11,"l":17.655,"n":17491,"o":18.06,"t":"2025-10-27T04:00:00Z","v":1283396,"vw":17.835192},{"c":17.25,"h":17.5499,"l":17.16,"n":19767,"o":17.36,"t":"2025-10-28T04:00:00Z","v":1621810,"vw":17.28682},{"c":17.51,"h":17.825,"l":17.08,"n":37379,"o":17.35,"t":"2025-10-29T04:00:00Z","v":3523645,"vw":17.480604},{"c":18.38,"h":18.9,"l":17.6,"n":43161,"o":17.75,"t":"2025-10-30T04:00:00Z","v":3994688,"vw":18.380141},{"c":18.75,"h":18.835,"l":18.28,"n":33004,"o":18.6,"t":"2025-10-31T04:00:00Z","v":2830875,"vw":18.605888},{"c":19.23,"h":19.52,"l":18.4,"n":41242,"o":18.8,"t":"2025-11-03T05:00:00Z","v":3570996,"vw":19.142586},{"c":20.05,"h":21.07,"l":18,"n":58605,"o":18.75,"t":"2025-11-04T05:00:00Z","v":5305969,"vw":19.962949},{"c":21.14,"h":21.4,"l":19.5566,"n":40238,"o":19.75,"t":"2025-11-05T05:00:00Z","v":3275088,"vw":20.913674},{"c":21.8,"h":22.66,"l":21.14,"n":44080,"o":22.38,"t":"2025-11-06T05:00:00Z","v":4123850,"vw":21.849381},{"c":23.02,"h":23.04,"l":21.45,"n":47365,"o":21.46,"t":"2025-11-07T05:00:00Z","v":4370751,"vw":22.563417},{"c":23.63,"h":23.96,"l":22.64,"n":35298,"o":23.96,"t":"2025-11-10T05:00:00Z","v":3163076,"vw":23.373352},{"c":25.12,"h":25.29,"l":23.8076,"n":51779,"o":23.86,"t":"2025-11-11T05:00:00Z","v":4906235,"vw":24.781335},{"c":25.22,"h":25.58,"l":24.43,"n":36280,"o":24.83,"t":"2025-11-12T05:00:00Z","v":3322891,"vw":25.027488},{"c":25.03,"h":25.96,"l":24.65,"n":45269,"o":25.06,"t":"2025-11-13T05:00:00Z","v":3752335,"vw":25.223944},{"c":25.3,"h":25.53,"l":23.87,"n":45636,"o":24.26,"t":"2025-11-14T05:00:00Z","v":3688074,"vw":24.886349},{"c":24.59,"h":25.775,"l":24.38,"n":37279,"o":25,"t":"2025-11-17T05:00:00Z","v":3541768,"vw":24.920644},{"c":24.98,"h":25.235,"l":23.53,"n":32745,"o":23.94,"t":"2025-11-18T05:00:00Z","v":2908208,"vw":24.581695},{"c":24.36,"h":25.25,"l":24.32,"n":31186,"o":25.2,"t":"2025-11-19T05:00:00Z","v":2805420,"vw":24.557727},{"c":23.86,"h":26.1478,"l":23.85,"n":34300,"o":24.5,"t":"2025-11-20T05:00:00Z","v":2832927,"vw":24.593075},{"c":24.16,"h":24.22,"l":23.16,"n":28459,"o":23.97,"t":"2025-11-21T05:00:00Z","v":2679066,"vw":23.929855},{"c":25.18,"h":25.3,"l":23.395,"n":27922,"o":23.8,"t":"2025-11-24T05:00:00Z","v":2351439,"vw":24.719148},{"c":25.14,"h":25.15,"l":24.15,"n":28652,"o":24.76,"t":"2025-11-25T05:00:00Z","v":2289880,"vw":24.826411},{"c":25.45,"h":26.21,"l":25.345,"n":27639,"o":25.4,"t":"2025-11-26T05:00:00Z","v":3938255,"vw":25.754856},{"c":26.86,"h":26.8759,"l":25.565,"n":15870,"o":25.64,"t":"2025-11-28T05:00:00Z","v":1185451,"vw":26.638956},{"c":26.49,"h":26.9374,"l":26.115,"n":24988,"o":26.85,"t":"2025-12-01T05:00:00Z","v":2009611,"vw":26.483278},{"c":25.36,"h":26.41,"l":25.26,"n":30449,"o":26.36,"t":"2025-12-02T05:00:00Z","v":2691295,"vw":25.704051},{"c":26.77,"h":26.97,"l":25.57,"n":26518,"o":25.62,"t":"2025-12-03T05:00:00Z","v":2583231,"vw":26.504622},{"c":26.83,"h":27.1994,"l":26.38,"n":23319,"o":26.71,"t":"2025-12-04T05:00:00Z","v":1822913,"vw":26.873349},{"c":27.37,"h":28.099,"l":27.32,"n":28342,"o":27.42,"t":"2025-12-05T05:00:00Z","v":2233583,"vw":27.68983},{"c":24.8,"h":27,"l":24.695,"n":51594,"o":26.82,"t":"2025-12-08T05:00:00Z","v":4787360,"vw":25.546225},{"c":24.54,"h":25.25,"l":24.49,"n":31492,"o":24.58,"t":"2025-12-09T05:00:00Z","v":2357490,"vw":24.727099},{"c":23.11,"h":24.56,"l":23.1,"n":32476,"o":24.56,"t":"2025-12-10T05:00:00Z","v":2874154,"vw":23.52567},{"c":21.5,"h":22.84,"l":21.215,"n":46703,"o":22.61,"t":"2025-12-11T05:00:00Z","v":5017703,"vw":21.718875},{"c":21.67,"h":22.231,"l":21.52,"n":30872,"o":21.87,"t":"2025-12-12T05:00:00Z","v":2509773,"vw":21.855114},{"c":21.69,"h":21.89,"l":20.92,"n":34083,"o":21.37,"t":"2025-12-15T05:00:00Z","v":3070832,"vw":21.437418},{"c":21.28,"h":21.4,"l":20.65,"n":29844,"o":21.14,"t":"2025-12-16T05:00:00Z","v":3046124,"vw":21.054072},{"c":22.07,"h":22.15,"l":21.2708,"n":25617,"o":21.67,"t":"2025-12-17T05:00:00Z","v":2249749,"vw":21.911661},{"c":21.03,"h":22.2,"l":21,"n":25350,"o":21.95,"t":"2025-12-18T05:00:00Z","v":2292359,"vw":21.344684},{"c":21.55,"h":21.905,"l":21.08,"n":22676,"o":21.16,"t":"2025-12-19T05:00:00Z","v":3032525,"vw":21.570681},{"c":21.81,"h":22.02,"l":21.4301,"n":23036,"o":21.64,"t":"2025-12-22T05:00:00Z","v":3813091,"vw":21.760568},{"c":23.06,"h":23.25,"l":22.1175,"n":31783,"o":22.12,"t":"2025-12-23T05:00:00Z","v":2472966,"vw":22.858957},{"c":23.11,"h":23.22,"l":22.7273,"n":13362,"o":22.78,"t":"2025-12-24T05:00:00Z","v":1187258,"vw":23.018412},{"c":23.55,"h":23.6,"l":22.96,"n":21668,"o":23.43,"t":"2025-12-26T05:00:00Z","v":1789668,"vw":23.384681},{"c":24.13,"h":24.27,"l":23.5601,"n":21763,"o":23.64,"t":"2025-12-29T05:00:00Z","v":2156797,"vw":24.051378},{"c":23.84,"h":24.7,"l":23.83,"n":25039,"o":24.5,"t":"2025-12-30T05:00:00Z","v":1817744,"vw":24.102515},{"c":23.18,"h":23.665,"l":22.88,"n":20311,"o":23.31,"t":"2025-12-31T05:00:00Z","v":1809318,"vw":23.120284},{"c":23.58,"h":23.59,"l":22.52,"n":24024,"o":22.96,"t":"2026-01-02T05:00:00Z","v":1928315,"vw":23.144197},{"c":22.56,"h":23.245,"l":21.413,"n":38709,"o":23.23,"t":"2026-01-05T05:00:00Z","v":3560953,"vw":22.307709},{"c":22.9,"h":22.925,"l":22.08,"n":32818,"o":22.3,"t":"2026-01-06T05:00:00Z","v":2492408,"vw":22.613239},{"c":22.08,"h":23.08,"l":22.04,"n":26942,"o":22.81,"t":"2026-01-07T05:00:00Z","v":2038734,"vw":22.330532},{"c":21.51,"h":22.22,"l":21.1,"n":39137,"o":21.84,"t":"2026-01-08T05:00:00Z","v":3272572,"vw":21.586661},{"c":21.24,"h":21.75,"l":20.785,"n":31627,"o":21.5,"t":"2026-01-09T05:00:00Z","v":2564886,"vw":21.196147},{"c":22.43,"h":22.67,"l":21.34,"n":35036,"o":21.62,"t":"2026-01-12T05:00:00Z","v":2927483,"vw":22.297347},{"c":22.36,"h":23,"l":22.18,"n":25348,"o":22.87,"t":"2026-01-13T05:00:00Z","v":1458535,"vw":22.499076},{"c":22.04,"h":22.12,"l":21.4,"n":31594,"o":21.91,"t":"2026-01-14T05:00:00Z","v":2263450,"vw":21.83935},{"c":20.85,"h":21.8,"l":20.795,"n":30632,"o":21.71,"t":"2026-01-15T05:00:00Z","v":2049194,"vw":21.126431},{"c":21.18,"h":21.245,"l":20,"n":38162,"o":20.35,"t":"2026-01-16T05:00:00Z","v":3191777,"vw":20.780386},{"c":22.28,"h":23.1,"l":21.96,"n":31854,"o":22.72,"t":"2026-01-20T05:00:00Z","v":2473422,"vw":22.35847},{"c":24.03,"h":24.65,"l":23.27,"n":38727,"o":23.27,"t":"2026-01-21T05:00:00Z","v":3255232,"vw":24.065158},{"c":24.47,"h":24.73,"l":23.3475,"n":35674,"o":24.41,"t":"2026-01-22T05:00:00Z","v":3039247,"vw":24.16769},{"c":24.22,"h":25.85,"l":24.01,"n":31371,"o":25.26,"t":"2026-01-23T05:00:00Z","v":2604243,"vw":24.61401},{"c":24.67,"h":25.03,"l":24,"n":25073,"o":24.71,"t":"2026-01-26T05:00:00Z","v":2191501,"vw":24.656121},{"c":22.47,"h":24.5,"l":22.195,"n":40680,"o":24.31,"t":"2026-01-27T05:00:00Z","v":3485252,"vw":22.810356},{"c":22.41,"h":23.14,"l":22.18,"n":35616,"o":22.42,"t":"2026-01-28T05:00:00Z","v":2810222,"vw":22.602794},{"c":23.35,"h":23.48,"l":22.56,"n":35495,"o":22.89,"t":"2026-01-29T05:00:00Z","v":2815220,"vw":23.184002},{"c":24.35,"h":24.425,"l":23.06,"n":40749,"o":23.21,"t":"2026-01-30T05:00:00Z","v":3670357,"vw":24.137796},{"c":22.03,"h":23.58,"l":21.91,"n":40909,"o":23.13,"t":"2026-02-02T05:00:00Z","v":3725658,"vw":22.383995},{"c":22.47,"h":22.58,"l":21.66,"n":37231,"o":22.03,"t":"2026-02-03T05:00:00Z","v":2551566,"vw":22.220415},{"c":21.54,"h":23.225,"l":21.23,"n":42508,"o":22.85,"t":"2026-02-04T05:00:00Z","v":3774447,"vw":21.718547},{"c":20.8,"h":21.94,"l":20.6,"n":39497,"o":21.2,"t":"2026-02-05T05:00:00Z","v":3788407,"vw":20.997506},{"c":21.57,"h":21.71,"l":21.09,"n":26988,"o":21.13,"t":"2026-02-06T05:00:00Z","v":2236720,"vw":21.514436},{"c":20.86,"h":21.15,"l":20.53,"n":36171,"o":20.73,"t":"2026-02-09T05:00:00Z","v":3027123,"vw":20.827853},{"c":20.42,"h":21.092,"l":20.235,"n":27648,"o":20.8,"t":"2026-02-10T05:00:00Z","v":2121912,"vw":20.463565},{"c":20.42,"h":20.91,"l":20.23,"n":34653,"o":20.67,"t":"2026-02-11T05:00:00Z","v":2501258,"vw":20.51645},{"c":19.18,"h":19.815,"l":18.8,"n":53673,"o":19.65,"t":"2026-02-12T05:00:00Z","v":4788768,"vw":19.234094},{"c":19.02,"h":19.43,"l":18.65,"n":34389,"o":18.86,"t":"2026-02-13T05:00:00Z","v":2702622,"vw":19.052813},{"c":18.55,"h":19.29,"l":18.131,"n":33899,"o":19.02,"t":"2026-02-17T05:00:00Z","v":2843754,"vw":18.532096},{"c":18.61,"h":18.81,"l":18.195,"n":25585,"o":18.43,"t":"2026-02-18T05:00:00Z","v":1921651,"vw":18.580097},{"c":19.85,"h":20.03,"l":18.775,"n":28398,"o":18.88,"t":"2026-02-19T05:00:00Z","v":2285292,"vw":19.731229},{"c":19.97,"h":20.4,"l":19.485,"n":24674,"o":19.67,"t":"2026-02-20T05:00:00Z","v":2008761,"vw":19.953116},{"c":18.64,"h":20.02,"l":18.46,"n":25512,"o":19.95,"t":"2026-02-23T05:00:00Z","v":2115698,"vw":18.833148},{"c":18.29,"h":18.61,"l":18.03,"n":27313,"o":18.57,"t":"2026-02-24T05:00:00Z","v":1964773,"vw":18.337278},{"c":18.4,"h":18.8,"l":18.19,"n":19432,"o":18.56,"t":"2026-02-25T05:00:00Z","v":1281780,"vw":18.511209},{"c":18.75,"h":18.96,"l":18.1,"n":24403,"o":18.2,"t":"2026-02-26T05:00:00Z","v":1755531,"vw":18.658588},{"c":19.61,"h":19.73,"l":18.8,"n":27232,"o":18.89,"t":"2026-02-27T05:00:00Z","v":2349580,"vw":19.433464},{"c":20.23,"h":20.87,"l":19.5003,"n":36899,"o":20.8,"t":"2026-03-02T05:00:00Z","v":2889589,"vw":20.187971},{"c":20.65,"h":21.13,"l":19.7,"n":34928,"o":20.62,"t":"2026-03-03T05:00:00Z","v":2482954,"vw":20.666832},{"c":21.12,"h":21.24,"l":19.81,"n":25821,"o":20.01,"t":"2026-03-04T05:00:00Z","v":1807934,"vw":20.806211},{"c":21.06,"h":21.73,"l":20.61,"n":30498,"o":21.2,"t":"2026-03-05T05:00:00Z","v":2163148,"vw":21.091829},{"c":21.38,"h":22.04,"l":21.23,"n":26933,"o":21.54,"t":"2026-03-06T05:00:00Z","v":1948653,"vw":21.616611},{"c":20.08,"h":21.7147,"l":19.89,"n":34503,"o":21.7,"t":"2026-03-09T04:00:00Z","v":2398535,"vw":20.476571},{"c":19.57,"h":20.19,"l":19.5352,"n":20079,"o":19.87,"t":"2026-03-10T04:00:00Z","v":1221868,"vw":19.756506},{"c":20.13,"h":20.2085,"l":19.5,"n":19528,"o":19.77,"t":"2026-03-11T04:00:00Z","v":1241729,"vw":20.02488},{"c":20.78,"h":20.94,"l":19.91,"n":31732,"o":20.19,"t":"2026-03-12T04:00:00Z","v":2685037,"vw":20.679713},{"c":20.81,"h":21.06,"l":20.04,"n":26321,"o":20.58,"t":"2026-03-13T04:00:00Z","v":1908988,"vw":20.567413},{"c":20.52,"h":21.45,"l":20.52,"n":24543,"o":20.85,"t":"2026-03-16T04:00:00Z","v":1427149,"vw":20.836496},{"c":20.6,"h":21.2719,"l":20.51,"n":20201,"o":20.99,"t":"2026-03-17T04:00:00Z","v":1229105,"vw":20.730388},{"c":20.63,"h":20.74,"l":19.65,"n":21082,"o":20.64,"t":"2026-03-18T04:00:00Z","v":1402978,"vw":20.4263},{"c":21.4,"h":22.38,"l":20.66,"n":32918,"o":20.8,"t":"2026-03-19T04:00:00Z","v":2854283,"vw":21.589931},{"c":21.69,"h":22.91,"l":21.4,"n":42931,"o":21.62,"t":"2026-03-20T04:00:00Z","v":5537927,"vw":21.911431},{"c":21.2,"h":21.75,"l":20.08,"n":35753,"o":21.07,"t":"2026-03-23T04:00:00Z","v":2663295,"vw":21.188274},{"c":21.32,"h":22.41,"l":21,"n":29066,"o":21.16,"t":"2026-03-24T04:00:00Z","v":2232406,"vw":21.574485},{"c":22.39,"h":22.43,"l":21.0167,"n":26338,"o":21.17,"t":"2026-03-25T04:00:00Z","v":1499632,"vw":22.063567},{"c":22.33,"h":23.03,"l":22.19,"n":26021,"o":22.31,"t":"2026-03-26T04:00:00Z","v":1903328,"vw":22.504854},{"c":23.43,"h":23.4399,"l":22.49,"n":25377,"o":22.75,"t":"2026-03-27T04:00:00Z","v":2119968,"vw":23.241474},{"c":21.88,"h":23.31,"l":21.77,"n":29253,"o":23.15,"t":"2026-03-30T04:00:00Z","v":2287516,"vw":22.116925},{"c":21.08,"h":22.2895,"l":20.711,"n":28115,"o":21.91,"t":"2026-03-31T04:00:00Z","v":1878804,"vw":21.210341},{"c":19.22,"h":20.8212,"l":19.2,"n":35399,"o":20.4,"t":"2026-04-01T04:00:00Z","v":2893956,"vw":19.542829},{"c":19.54,"h":19.7799,"l":19.08,"n":22867,"o":19.57,"t":"2026-04-02T04:00:00Z","v":1648535,"vw":19.499364},{"c":19.35,"h":20.1497,"l":19,"n":19304,"o":19.53,"t":"2026-04-06T04:00:00Z","v":1436996,"vw":19.299132},{"c":19.32,"h":19.85,"l":19.21,"n":18473,"o":19.53,"t":"2026-04-07T04:00:00Z","v":1210348,"vw":19.345059},{"c":18.55,"h":18.745,"l":17.8227,"n":25617,"o":18.05,"t":"2026-04-08T04:00:00Z","v":2405424,"vw":18.45424},{"c":17.94,"h":18.88,"l":17.77,"n":24606,"o":18.47,"t":"2026-04-09T04:00:00Z","v":1613493,"vw":18.080008},{"c":17.56,"h":17.91,"l":17.51,"n":23280,"o":17.73,"t":"2026-04-10T04:00:00Z","v":1822726,"vw":17.66656},{"c":17.33,"h":18.224,"l":17.1,"n":25769,"o":17.69,"t":"2026-04-13T04:00:00Z","v":1944864,"vw":17.341386},{"c":16.25,"h":17.135,"l":16.05,"n":32322,"o":17.07,"t":"2026-04-14T04:00:00Z","v":3348551,"vw":16.401831},{"c":16.27,"h":16.47,"l":16.01,"n":25407,"o":16.22,"t":"2026-04-15T04:00:00Z","v":2088841,"vw":16.296509},{"c":17,"h":17.27,"l":16.4,"n":34595,"o":16.4,"t":"2026-04-16T04:00:00Z","v":2966539,"vw":16.978553},{"c":16.86,"h":16.95,"l":16.01,"n":28950,"o":16.11,"t":"2026-04-17T04:00:00Z","v":2340818,"vw":16.663221},{"c":16.79,"h":17.01,"l":16.55,"n":19786,"o":16.9,"t":"2026-04-20T04:00:00Z","v":1532655,"vw":16.846013},{"c":16.51,"h":16.99,"l":16.23,"n":25774,"o":16.59,"t":"2026-04-21T04:00:00Z","v":2055355,"vw":16.515192},{"c":17.44,"h":17.45,"l":16.7,"n":26888,"o":16.92,"t":"2026-04-22T04:00:00Z","v":2561742,"vw":17.215998},{"c":17.2,"h":17.42,"l":16.625,"n":26704,"o":17.26,"t":"2026-04-23T04:00:00Z","v":2244168,"vw":17.015068},{"c":16.94,"h":17.22,"l":16.82,"n":18579,"o":16.84,"t":"2026-04-24T04:00:00Z","v":1483658,"vw":16.977972},{"c":16.81,"h":17.59,"l":16.72,"n":22198,"o":17.16,"t":"2026-04-27T04:00:00Z","v":1760145,"vw":17.043625},{"c":17.29,"h":17.545,"l":16.995,"n":24244,"o":17.24,"t":"2026-04-28T04:00:00Z","v":1915821,"vw":17.333174},{"c":17.47,"h":17.7,"l":17.31,"n":26290,"o":17.49,"t":"2026-04-29T04:00:00Z","v":1720051,"vw":17.46976},{"c":17.42,"h":17.7942,"l":16.95,"n":25125,"o":17.07,"t":"2026-04-30T04:00:00Z","v":1866758,"vw":17.483131},{"c":17.36,"h":17.615,"l":16.94,"n":22534,"o":17.52,"t":"2026-05-01T04:00:00Z","v":1609046,"vw":17.29938},{"c":17.77,"h":17.79,"l":17.18,"n":25173,"o":17.42,"t":"2026-05-04T04:00:00Z","v":1807903,"vw":17.641397},{"c":17.33,"h":17.69,"l":17.27,"n":28446,"o":17.5,"t":"2026-05-05T04:00:00Z","v":2108273,"vw":17.467867},{"c":14.99,"h":16.63,"l":14.85,"n":54170,"o":16.35,"t":"2026-05-06T04:00:00Z","v":6248314,"vw":15.409386},{"c":14.8,"h":15.145,"l":14.4,"n":33863,"o":14.94,"t":"2026-05-07T04:00:00Z","v":4066382,"vw":14.760819},{"c":14.1,"h":14.82,"l":14.1,"n":35894,"o":14.66,"t":"2026-05-08T04:00:00Z","v":3902193,"vw":14.35561},{"c":15.07,"h":15.19,"l":14.22,"n":43445,"o":14.22,"t":"2026-05-11T04:00:00Z","v":4540849,"vw":14.946457},{"c":14.72,"h":15.14,"l":14.6,"n":26778,"o":15.01,"t":"2026-05-12T04:00:00Z","v":2531649,"vw":14.787051},{"c":14.55,"h":14.8,"l":14.159,"n":31263,"o":14.67,"t":"2026-05-13T04:00:00Z","v":3288971,"vw":14.429729},{"c":14.88,"h":15.02,"l":14.26,"n":20823,"o":14.44,"t":"2026-05-14T04:00:00Z","v":2107118,"vw":14.819094},{"c":14.81,"h":15.22,"l":14.77,"n":26888,"o":15.09,"t":"2026-05-15T04:00:00Z","v":2691510,"vw":14.916515},{"c":14.67,"h":14.91,"l":14.3712,"n":33677,"o":14.78,"t":"2026-05-18T04:00:00Z","v":3392574,"vw":14.711855},{"c":15.15,"h":15.17,"l":14.54,"n":41826,"o":14.72,"t":"2026-05-19T04:00:00Z","v":4336794,"vw":15.018033},{"c":14.34,"h":15,"l":14.33,"n":32337,"o":14.95,"t":"2026-05-20T04:00:00Z","v":2964186,"vw":14.540715},{"c":14.11,"h":14.53,"l":14.08,"n":22831,"o":14.39,"t":"2026-05-21T04:00:00Z","v":2062382,"vw":14.202995},{"c":13.94,"h":14.09,"l":13.59,"n":29498,"o":14,"t":"2026-05-22T04:00:00Z","v":3409030,"vw":13.784749},{"c":13.18,"h":13.94,"l":13.16,"n":25461,"o":13.74,"t":"2026-05-26T04:00:00Z","v":2675470,"vw":13.379982},{"c":13.23,"h":13.39,"l":12.84,"n":26950,"o":13.1,"t":"2026-05-27T04:00:00Z","v":2727051,"vw":13.20566},{"c":13.65,"h":13.855,"l":13.2,"n":27680,"o":13.27,"t":"2026-05-28T04:00:00Z","v":2991868,"vw":13.575058},{"c":13.33,"h":13.83,"l":13.211,"n":21131,"o":13.65,"t":"2026-05-29T04:00:00Z","v":2051010,"vw":13.380825},{"c":13.42,"h":13.68,"l":13.1,"n":26317,"o":13.36,"t":"2026-06-01T04:00:00Z","v":2452162,"vw":13.398089},{"c":13.45,"h":13.65,"l":13.15,"n":29422,"o":13.36,"t":"2026-06-02T04:00:00Z","v":3315432,"vw":13.442852},{"c":13.23,"h":13.5088,"l":13.17,"n":23246,"o":13.43,"t":"2026-06-03T04:00:00Z","v":1814867,"vw":13.32563},{"c":13.83,"h":13.86,"l":13.26,"n":26500,"o":13.26,"t":"2026-06-04T04:00:00Z","v":2458808,"vw":13.7069},{"c":13,"h":13.8499,"l":12.96,"n":26827,"o":13.82,"t":"2026-06-05T04:00:00Z","v":2318355,"vw":13.158661},{"c":12.85,"h":13.18,"l":12.715,"n":22261,"o":12.86,"t":"2026-06-08T04:00:00Z","v":3897012,"vw":12.867266},{"c":12.67,"h":12.8,"l":12.44,"n":24423,"o":12.76,"t":"2026-06-09T04:00:00Z","v":2061791,"vw":12.605886},{"c":13.37,"h":13.575,"l":12.7,"n":31607,"o":12.75,"t":"2026-06-10T04:00:00Z","v":3074883,"vw":13.365837},{"c":13.17,"h":13.57,"l":12.985,"n":33061,"o":13.31,"t":"2026-06-11T04:00:00Z","v":3112539,"vw":13.163896},{"c":13.52,"h":13.74,"l":13.05,"n":20648,"o":13.05,"t":"2026-06-12T04:00:00Z","v":1863664,"vw":13.513923},{"c":13.05,"h":13.53,"l":12.8606,"n":24683,"o":13,"t":"2026-06-15T04:00:00Z","v":2581776,"vw":13.163463},{"c":13.34,"h":13.49,"l":12.98,"n":30531,"o":13.18,"t":"2026-06-16T04:00:00Z","v":2717845,"vw":13.306758},{"c":13.13,"h":13.32,"l":12.9,"n":25229,"o":13.14,"t":"2026-06-17T04:00:00Z","v":2323500,"vw":13.093077},{"c":13.1,"h":13.215,"l":12.6842,"n":22962,"o":12.96,"t":"2026-06-18T04:00:00Z","v":3054537,"vw":13.00763},{"c":13.45,"h":13.49,"l":13.03,"n":28480,"o":13.11,"t":"2026-06-22T04:00:00Z","v":2765411,"vw":13.316124},{"c":13.46,"h":13.54,"l":13.08,"n":27712,"o":13.2,"t":"2026-06-23T04:00:00Z","v":2674286,"vw":13.398945},{"c":13.46,"h":13.675,"l":13.29,"n":26011,"o":13.49,"t":"2026-06-24T04:00:00Z","v":2208856,"vw":13.488808},{"c":13.87,"h":13.925,"l":13.3701,"n":22521,"o":13.4,"t":"2026-06-25T04:00:00Z","v":1842265,"vw":13.782241},{"c":14.3,"h":14.56,"l":13.82,"n":34821,"o":13.82,"t":"2026-06-26T04:00:00Z","v":4629032,"vw":14.326607},{"c":14.19,"h":14.3093,"l":13.995,"n":31200,"o":14.165,"t":"2026-06-29T04:00:00Z","v":2605095,"vw":14.166077},{"c":14.92,"h":15.14,"l":14.19,"n":34088,"o":14.19,"t":"2026-06-30T04:00:00Z","v":3143884,"vw":14.921848},{"c":14.68,"h":15.115,"l":14.385,"n":32823,"o":14.95,"t":"2026-07-01T04:00:00Z","v":3040112,"vw":14.653885},{"c":14.68,"h":15.22,"l":14.4,"n":28236,"o":14.69,"t":"2026-07-02T04:00:00Z","v":2658830,"vw":14.737205},{"c":14.16,"h":14.68,"l":14.03,"n":25211,"o":14.49,"t":"2026-07-06T04:00:00Z","v":1915966,"vw":14.201093},{"c":14.18,"h":14.565,"l":14.148,"n":28008,"o":14.25,"t":"2026-07-07T04:00:00Z","v":2024390,"vw":14.294466},{"c":13.92,"h":14.48,"l":13.91,"n":29046,"o":14.39,"t":"2026-07-08T04:00:00Z","v":2296119,"vw":14.023307},{"c":13.69,"h":13.94,"l":13.54,"n":21243,"o":13.64,"t":"2026-07-09T04:00:00Z","v":1740230,"vw":13.733762},{"c":12.92,"h":13.585,"l":12.81,"n":34708,"o":13.56,"t":"2026-07-10T04:00:00Z","v":3280731,"vw":13.003794},{"c":13.24,"h":13.285,"l":12.88,"n":33504,"o":13.18,"t":"2026-07-13T04:00:00Z","v":3621473,"vw":13.108205},{"c":12.98,"h":13.34,"l":12.77,"n":29308,"o":13.2,"t":"2026-07-14T04:00:00Z","v":2624878,"vw":12.986323},{"c":13.07,"h":13.11,"l":12.7,"n":33627,"o":12.79,"t":"2026-07-15T04:00:00Z","v":3247147,"vw":12.951771},{"c":13.1,"h":13.38,"l":13.02,"n":22322,"o":13.26,"t":"2026-07-16T04:00:00Z","v":2379856,"vw":13.171655},{"c":13.34,"h":13.425,"l":12.945,"n":25792,"o":13.25,"t":"2026-07-17T04:00:00Z","v":1935046,"vw":13.232363},{"c":12.89,"h":13.26,"l":12.81,"n":21812,"o":13.1,"t":"2026-07-20T04:00:00Z","v":1588138,"vw":12.962373},{"c":13.28,"h":13.335,"l":12.81,"n":24379,"o":12.81,"t":"2026-07-21T04:00:00Z","v":2247675,"vw":13.188842},{"c":14.02,"h":14.1,"l":13.52,"n":26958,"o":13.69,"t":"2026-07-22T04:00:00Z","v":2717274,"vw":13.877338},{"c":13.72,"h":14.405,"l":13.67,"n":30482,"o":14.4,"t":"2026-07-23T04:00:00Z","v":2761371,"vw":13.898947},{"c":13.52,"h":14.25,"l":13.52,"n":19423,"o":13.9,"t":"2026-07-24T04:00:00Z","v":1694568,"vw":13.661493},{"c":13,"h":13.56,"l":12.885,"n":22102,"o":13.32,"t":"2026-07-27T04:00:00Z","v":1743149,"vw":13.07694},{"c":12.38,"h":13.18,"l":12.215,"n":31908,"o":13,"t":"2026-07-28T04:00:00Z","v":3199406,"vw":12.531854},{"c":12.61,"h":12.685,"l":12.355,"n":36216,"o":12.38,"t":"2026-07-29T04:00:00Z","v":3131297,"vw":12.5422},{"c":12.7,"h":12.81,"l":12.12,"n":37988,"o":12.25,"t":"2026-07-30T04:00:00Z","v":3830018,"vw":12.471737},{"c":13.26,"h":13.32,"l":12.68,"n":31558,"o":12.72,"t":"2026-07-31T04:00:00Z","v":3086626,"vw":13.128688},{"c":13.41,"h":13.55,"l":12.91,"n":34575,"o":13.27,"t":"2026-08-03T04:00:00Z","v":2579905,"vw":13.411225},{"c":13.3,"h":13.36,"l":12.86,"n":24631,"o":13.1,"t":"2026-08-04T04:00:00Z","v":2162968,"vw":13.22287},{"c":12.96,"h":13.5,"l":12.93,"n":21411,"o":13.5,"t":"2026-08-05T04:00:00Z","v":1722521,"vw":13.084793},{"c":13.21,"h":13.305,"l":13.01,"n":19856,"o":13.28,"t":"2026-08-06T04:00:00Z","v":1418690,"vw":13.196676},{"c":13.41,"h":13.539,"l":13.05,"n":19619,"o":13.28,"t":"2026-08-07T04:00:00Z","v":1628753,"vw":13.36048},{"c":14.36,"h":14.49,"l":13.76,"n":27802,"o":13.76,"t":"2026-08-10T04:00:00Z","v":2520941,"vw":14.298007},{"c":14.39,"h":14.48,"l":13.99,"n":24898,"o":14.19,"t":"2026-08-11T04:00:00Z","v":1763645,"vw":14.319145},{"c":13.92,"h":14.44,"l":13.9,"n":20278,"o":14.44,"t":"2026-08-12T04:00:00Z","v":1370158,"vw":14.036081},{"c":13.58,"h":13.74,"l":13.402,"n":19298,"o":13.5,"t":"2026-08-13T04:00:00Z","v":1392025,"vw":13.61054},{"c":14.06,"h":14.14,"l":13.59,"n":21363,"o":13.7,"t":"2026-08-14T04:00:00Z","v":1764317,"vw":14.002734},{"c":13.55,"h":14.17,"l":13.4,"n":23868,"o":14.09,"t":"2026-08-17T04:00:00Z","v":1832124,"vw":13.568728},{"c":13.66,"h":13.9275,"l":13.435,"n":21593,"o":13.81,"t":"2026-08-18T04:00:00Z","v":1801391,"vw":13.647003},{"c":13.54,"h":14,"l":13.47,"n":20913,"o":13.91,"t":"2026-08-19T04:00:00Z","v":1777887,"vw":13.669919},{"c":13.82,"h":13.95,"l":13.55,"n":21768,"o":13.6,"t":"2026-08-20T04:00:00Z","v":1794046,"vw":13.767275},{"c":14.22,"h":14.38,"l":13.8148,"n":29289,"o":13.82,"t":"2026-08-21T04:00:00Z","v":2696140,"vw":14.214376},{"c":14.28,"h":14.59,"l":14.12,"n":23909,"o":14.39,"t":"2026-08-24T04:00:00Z","v":2016543,"vw":14.30847},{"c":14.17,"h":14.34,"l":13.75,"n":24959,"o":13.88,"t":"2026-08-25T04:00:00Z","v":2342688,"vw":14.122629},{"c":14.5,"h":15.138,"l":14.04,"n":26647,"o":14.09,"t":"2026-08-26T04:00:00Z","v":2882233,"vw":14.70902},{"c":14.62,"h":14.7329,"l":14.18,"n":23317,"o":14.42,"t":"2026-08-27T04:00:00Z","v":2051285,"vw":14.547179},{"c":14.29,"h":14.87,"l":14.245,"n":18008,"o":14.63,"t":"2026-08-28T04:00:00Z","v":1356565,"vw":14.425739},{"c":14.43,"h":14.6999,"l":14.31,"n":18603,"o":14.54,"t":"2026-08-31T04:00:00Z","v":1604879,"vw":14.488246},{"c":16.02,"h":16.12,"l":14.9,"n":80966,"o":15.82,"t":"2026-09-01T04:00:00Z","v":11235099,"vw":15.788434},{"c":15.54,"h":15.85,"l":15.35,"n":44966,"o":15.7,"t":"2026-09-02T04:00:00Z","v":4753675,"vw":15.523897},{"c":14.95,"h":15.73,"l":14.9,"n":27347,"o":15.45,"t":"2026-09-03T04:00:00Z","v":2603936,"vw":15.1807},{"c":15.26,"h":15.28,"l":14.72,"n":22076,"o":15,"t":"2026-09-04T04:00:00Z","v":2082556,"vw":15.154647},{"c":15.16,"h":15.56,"l":15.0585,"n":23658,"o":15.5,"t":"2026-09-08T04:00:00Z","v":2038793,"vw":15.249517},{"c":14.9,"h":15.26,"l":14.7375,"n":25598,"o":15.16,"t":"2026-09-09T04:00:00Z","v":2324182,"vw":14.907181},{"c":15.19,"h":15.385,"l":14.57,"n":28516,"o":15.02,"t":"2026-09-10T04:00:00Z","v":2795187,"vw":15.152063},{"c":14.78,"h":15.295,"l":14.645,"n":26078,"o":15.03,"t":"2026-09-11T04:00:00Z","v":2197043,"vw":14.812013},{"c":14.3,"h":15.0991,"l":14.275,"n":27284,"o":15.07,"t":"2026-09-14T04:00:00Z","v":2504004,"vw":14.450859},{"c":14.31,"h":14.7299,"l":14.24,"n":19424,"o":14.51,"t":"2026-09-15T04:00:00Z","v":1924630,"vw":14.408107},{"c":13.1,"h":14.125,"l":12.98,"n":33146,"o":14.1,"t":"2026-09-16T04:00:00Z","v":3498438,"vw":13.313075},{"c":12.92,"h":13.31,"l":12.91,"n":21304,"o":13,"t":"2026-09-17T04:00:00Z","v":2277243,"vw":13.025022},{"c":12.84,"h":13.38,"l":12.805,"n":17952,"o":13.08,"t":"2026-09-18T04:00:00Z","v":3611779,"vw":12.943502},{"c":13.02,"h":13.055,"l":12.47,"n":27006,"o":12.73,"t":"2026-09-21T04:00:00Z","v":2844235,"vw":12.808588},{"c":13.32,"h":13.71,"l":12.85,"n":28044,"o":12.88,"t":"2026-09-22T04:00:00Z","v":3012955,"vw":13.465542},{"c":13.45,"h":13.72,"l":13.275,"n":23070,"o":13.35,"t":"2026-09-23T04:00:00Z","v":2097928,"vw":13.475367},{"c":13.82,"h":13.95,"l":13.3,"n":31227,"o":13.58,"t":"2026-09-24T04:00:00Z","v":3489989,"vw":13.740871},{"c":13.12,"h":13.6979,"l":13.01,"n":27834,"o":13.5,"t":"2026-09-25T04:00:00Z","v":2442001,"vw":13.185054},{"c":12.69,"h":13.4222,"l":12.665,"n":21649,"o":13.05,"t":"2026-09-28T04:00:00Z","v":1735958,"vw":12.813382},{"c":12.51,"h":12.9,"l":12.35,"n":29696,"o":12.5,"t":"2026-09-29T04:00:00Z","v":3360670,"vw":12.60029},{"c":12.32,"h":12.6985,"l":12.305,"n":23251,"o":12.6,"t":"2026-09-30T04:00:00Z","v":2067885,"vw":12.439431},{"c":12.84,"h":12.995,"l":12.21,"n":21781,"o":12.3,"t":"2026-10-01T04:00:00Z","v":2401160,"vw":12.713897},{"c":12.78,"h":13.07,"l":12.67,"n":24446,"o":12.77,"t":"2026-10-02T04:00:00Z","v":2100926,"vw":12.858456},{"c":13.06,"h":13.17,"l":12.4888,"n":25781,"o":12.73,"t":"2026-10-05T04:00:00Z","v":2922558,"vw":13.002068},{"c":13.65,"h":13.73,"l":13.03,"n":24296,"o":13.04,"t":"2026-10-06T04:00:00Z","v":2473128,"vw":13.527131},{"c":13.78,"h":13.8136,"l":13.51,"n":20736,"o":13.8,"t":"2026-10-07T04:00:00Z","v":2406946,"vw":13.721333},{"c":13.71,"h":14,"l":13.635,"n":24883,"o":13.99,"t":"2026-10-08T04:00:00Z","v":2386926,"vw":13.74721},{"c":13.71,"h":14.07,"l":13.695,"n":15238,"o":13.73,"t":"2026-10-09T04:00:00Z","v":1643685,"vw":13.823589},{"c":13.64,"h":13.8,"l":13.53,"n":23223,"o":13.59,"t":"2026-10-12T04:00:00Z","v":2227398,"vw":13.678073},{"c":14.19,"h":14.31,"l":13.7,"n":20177,"o":13.83,"t":"2026-10-13T04:00:00Z","v":2247541,"vw":14.081728},{"c":13.7,"h":14.08,"l":13.62,"n":29102,"o":13.98,"t":"2026-10-14T04:00:00Z","v":2507667,"vw":13.787147},{"c":13.5,"h":13.834,"l":13.3,"n":26091,"o":13.74,"t":"2026-10-15T04:00:00Z","v":2669534,"vw":13.455361},{"c":14,"h":14.105,"l":13.215,"n":29397,"o":13.4,"t":"2026-10-16T04:00:00Z","v":2973418,"vw":13.845708},{"c":14.24,"h":14.3699,"l":14,"n":22413,"o":14,"t":"2026-10-19T04:00:00Z","v":2179224,"vw":14.210665},{"c":14.12,"h":14.4,"l":13.99,"n":20128,"o":14.34,"t":"2026-10-20T04:00:00Z","v":1752245,"vw":14.118167},{"c":13.77,"h":14.06,"l":13.64,"n":21625,"o":13.95,"t":"2026-10-21T04:00:00Z","v":2407562,"vw":13.900622},{"c":13.97,"h":14.16,"l":13.0904,"n":34337,"o":13.88,"t":"2026-10-22T04:00:00Z","v":3946660,"vw":13.741829}],"volatilityBars":[{"c":13.14,"h":13.14,"l":13.02,"n":7,"o":13.02,"t":"2026-09-22T08:00:00Z","v":953,"vw":13.121013},{"c":13.02,"h":13.02,"l":13.02,"n":30,"o":13.02,"t":"2026-09-22T08:45:00Z","v":1000,"vw":13.02},{"c":12.86,"h":12.86,"l":12.86,"n":1,"o":12.86,"t":"2026-09-22T11:15:00Z","v":299,"vw":12.86},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-09-22T12:15:00Z","v":100,"vw":12.98},{"c":13.11,"h":13.12,"l":12.85,"n":706,"o":12.88,"t":"2026-09-22T13:30:00Z","v":95943,"vw":12.982157},{"c":13.235,"h":13.29,"l":13.1,"n":1024,"o":13.12,"t":"2026-09-22T13:45:00Z","v":104567,"vw":13.196315},{"c":13.46,"h":13.465,"l":13.235,"n":1224,"o":13.2375,"t":"2026-09-22T14:00:00Z","v":124537,"vw":13.361761},{"c":13.3,"h":13.45,"l":13.275,"n":923,"o":13.45,"t":"2026-09-22T14:15:00Z","v":65678,"vw":13.339579},{"c":13.3,"h":13.36,"l":13.28,"n":800,"o":13.3,"t":"2026-09-22T14:30:00Z","v":52815,"vw":13.312257},{"c":13.5,"h":13.52,"l":13.3,"n":1059,"o":13.3,"t":"2026-09-22T14:45:00Z","v":118109,"vw":13.427874},{"c":13.525,"h":13.525,"l":13.455,"n":821,"o":13.495,"t":"2026-09-22T15:00:00Z","v":71286,"vw":13.492675},{"c":13.605,"h":13.61,"l":13.49,"n":778,"o":13.525,"t":"2026-09-22T15:15:00Z","v":62501,"vw":13.551643},{"c":13.635,"h":13.66,"l":13.5801,"n":1113,"o":13.605,"t":"2026-09-22T15:30:00Z","v":151885,"vw":13.627373},{"c":13.655,"h":13.665,"l":13.63,"n":1005,"o":13.635,"t":"2026-09-22T15:45:00Z","v":76534,"vw":13.651273},{"c":13.615,"h":13.71,"l":13.595,"n":1132,"o":13.66,"t":"2026-09-22T16:00:00Z","v":119629,"vw":13.647626},{"c":13.585,"h":13.635,"l":13.56,"n":794,"o":13.61,"t":"2026-09-22T16:15:00Z","v":68936,"vw":13.597525},{"c":13.57,"h":13.615,"l":13.535,"n":758,"o":13.585,"t":"2026-09-22T16:30:00Z","v":55387,"vw":13.571942},{"c":13.55,"h":13.57,"l":13.51,"n":617,"o":13.56,"t":"2026-09-22T16:45:00Z","v":42076,"vw":13.54075},{"c":13.56,"h":13.59,"l":13.55,"n":595,"o":13.555,"t":"2026-09-22T17:00:00Z","v":40446,"vw":13.569658},{"c":13.535,"h":13.55,"l":13.52,"n":481,"o":13.55,"t":"2026-09-22T17:15:00Z","v":40253,"vw":13.532953},{"c":13.54,"h":13.54,"l":13.51,"n":585,"o":13.535,"t":"2026-09-22T17:30:00Z","v":29948,"vw":13.525459},{"c":13.425,"h":13.555,"l":13.395,"n":1061,"o":13.5399,"t":"2026-09-22T17:45:00Z","v":79900,"vw":13.474426},{"c":13.545,"h":13.55,"l":13.425,"n":974,"o":13.43,"t":"2026-09-22T18:00:00Z","v":96361,"vw":13.504682},{"c":13.635,"h":13.65,"l":13.545,"n":867,"o":13.545,"t":"2026-09-22T18:15:00Z","v":64729,"vw":13.60788},{"c":13.64,"h":13.69,"l":13.61,"n":1076,"o":13.635,"t":"2026-09-22T18:30:00Z","v":116273,"vw":13.646261},{"c":13.625,"h":13.665,"l":13.6,"n":784,"o":13.6407,"t":"2026-09-22T18:45:00Z","v":60082,"vw":13.633755},{"c":13.645,"h":13.685,"l":13.5909,"n":1715,"o":13.625,"t":"2026-09-22T19:00:00Z","v":241721,"vw":13.651375},{"c":13.56,"h":13.64,"l":13.555,"n":867,"o":13.64,"t":"2026-09-22T19:15:00Z","v":65138,"vw":13.576314},{"c":13.47,"h":13.555,"l":13.46,"n":1340,"o":13.555,"t":"2026-09-22T19:30:00Z","v":98755,"vw":13.511059},{"c":13.33,"h":13.49,"l":13.32,"n":4694,"o":13.475,"t":"2026-09-22T19:45:00Z","v":452240,"vw":13.399981},{"c":13.32,"h":13.32,"l":13.32,"n":46,"o":13.32,"t":"2026-09-22T20:00:00Z","v":404065,"vw":13.32},{"c":13.58,"h":13.58,"l":13.58,"n":1,"o":13.58,"t":"2026-09-22T20:30:00Z","v":100,"vw":13.58},{"c":13.63,"h":13.63,"l":13.6269,"n":2,"o":13.6269,"t":"2026-09-22T21:15:00Z","v":290,"vw":13.627969},{"c":13.6411,"h":13.6411,"l":13.6411,"n":1,"o":13.6411,"t":"2026-09-22T21:30:00Z","v":4100,"vw":13.6411},{"c":13.45,"h":13.46,"l":13.45,"n":2,"o":13.46,"t":"2026-09-22T21:45:00Z","v":2099,"vw":13.450953},{"c":13.55,"h":13.65,"l":13.55,"n":2,"o":13.65,"t":"2026-09-22T23:45:00Z","v":300,"vw":13.616667},{"c":13.55,"h":13.55,"l":13.55,"n":2,"o":13.55,"t":"2026-09-23T08:00:00Z","v":801,"vw":13.55},{"c":13.5423,"h":13.5423,"l":13.5423,"n":1,"o":13.5423,"t":"2026-09-23T11:30:00Z","v":500,"vw":13.5423},{"c":13.642,"h":13.642,"l":13.642,"n":1,"o":13.642,"t":"2026-09-23T11:45:00Z","v":100,"vw":13.642},{"c":13.52,"h":13.75,"l":13.52,"n":2,"o":13.75,"t":"2026-09-23T12:30:00Z","v":350,"vw":13.618571},{"c":13.48,"h":13.5,"l":13.48,"n":7,"o":13.5,"t":"2026-09-23T13:00:00Z","v":1921,"vw":13.484899},{"c":13.42,"h":13.49,"l":13.275,"n":813,"o":13.35,"t":"2026-09-23T13:30:00Z","v":92391,"vw":13.392754},{"c":13.51,"h":13.565,"l":13.42,"n":751,"o":13.42,"t":"2026-09-23T13:45:00Z","v":65908,"vw":13.525243},{"c":13.47,"h":13.555,"l":13.445,"n":661,"o":13.51,"t":"2026-09-23T14:00:00Z","v":44502,"vw":13.503679},{"c":13.44,"h":13.46,"l":13.33,"n":927,"o":13.45,"t":"2026-09-23T14:15:00Z","v":79599,"vw":13.40311},{"c":13.51,"h":13.54,"l":13.39,"n":1006,"o":13.445,"t":"2026-09-23T14:30:00Z","v":90657,"vw":13.446687},{"c":13.53,"h":13.5474,"l":13.475,"n":953,"o":13.51,"t":"2026-09-23T14:45:00Z","v":68867,"vw":13.506843},{"c":13.59,"h":13.59,"l":13.51,"n":583,"o":13.54,"t":"2026-09-23T15:00:00Z","v":49978,"vw":13.546822},{"c":13.67,"h":13.68,"l":13.56,"n":721,"o":13.59,"t":"2026-09-23T15:15:00Z","v":68500,"vw":13.606442},{"c":13.62,"h":13.72,"l":13.55,"n":808,"o":13.665,"t":"2026-09-23T15:30:00Z","v":102257,"vw":13.631743},{"c":13.64,"h":13.66,"l":13.615,"n":578,"o":13.63,"t":"2026-09-23T15:45:00Z","v":32993,"vw":13.640568},{"c":13.63,"h":13.67,"l":13.63,"n":623,"o":13.64,"t":"2026-09-23T16:00:00Z","v":32931,"vw":13.645069},{"c":13.655,"h":13.655,"l":13.585,"n":514,"o":13.62,"t":"2026-09-23T16:15:00Z","v":23501,"vw":13.616003},{"c":13.6301,"h":13.6608,"l":13.62,"n":470,"o":13.655,"t":"2026-09-23T16:30:00Z","v":27251,"vw":13.637055},{"c":13.54,"h":13.66,"l":13.53,"n":910,"o":13.64,"t":"2026-09-23T16:45:00Z","v":53747,"vw":13.61422},{"c":13.44,"h":13.54,"l":13.435,"n":561,"o":13.53,"t":"2026-09-23T17:00:00Z","v":48281,"vw":13.494794},{"c":13.45,"h":13.47,"l":13.42,"n":513,"o":13.44,"t":"2026-09-23T17:15:00Z","v":38042,"vw":13.447291},{"c":13.485,"h":13.5164,"l":13.44,"n":1088,"o":13.45,"t":"2026-09-23T17:30:00Z","v":77370,"vw":13.489565},{"c":13.41,"h":13.48,"l":13.39,"n":783,"o":13.48,"t":"2026-09-23T17:45:00Z","v":103285,"vw":13.414826},{"c":13.44,"h":13.445,"l":13.385,"n":789,"o":13.42,"t":"2026-09-23T18:00:00Z","v":63898,"vw":13.405291},{"c":13.4398,"h":13.44,"l":13.42,"n":567,"o":13.44,"t":"2026-09-23T18:15:00Z","v":32489,"vw":13.431992},{"c":13.38,"h":13.44,"l":13.365,"n":856,"o":13.435,"t":"2026-09-23T18:30:00Z","v":78124,"vw":13.388037},{"c":13.325,"h":13.37,"l":13.32,"n":664,"o":13.37,"t":"2026-09-23T18:45:00Z","v":34056,"vw":13.344023},{"c":13.42,"h":13.42,"l":13.32,"n":860,"o":13.325,"t":"2026-09-23T19:00:00Z","v":39898,"vw":13.375503},{"c":13.455,"h":13.49,"l":13.425,"n":916,"o":13.425,"t":"2026-09-23T19:15:00Z","v":64143,"vw":13.451205},{"c":13.44,"h":13.475,"l":13.405,"n":1485,"o":13.455,"t":"2026-09-23T19:30:00Z","v":97253,"vw":13.440107},{"c":13.44,"h":13.49,"l":13.44,"n":3306,"o":13.45,"t":"2026-09-23T19:45:00Z","v":274519,"vw":13.45952},{"c":13.45,"h":13.45,"l":13.45,"n":38,"o":13.45,"t":"2026-09-23T20:00:00Z","v":301318,"vw":13.45},{"c":13.6544,"h":13.6544,"l":13.6544,"n":1,"o":13.6544,"t":"2026-09-23T20:15:00Z","v":200,"vw":13.6544},{"c":13.6661,"h":13.6661,"l":13.6661,"n":1,"o":13.6661,"t":"2026-09-23T20:45:00Z","v":100,"vw":13.6661},{"c":13.69,"h":13.7,"l":13.69,"n":6,"o":13.7,"t":"2026-09-23T21:15:00Z","v":1000,"vw":13.697},{"c":13.6421,"h":13.7,"l":13.6421,"n":3,"o":13.7,"t":"2026-09-23T23:45:00Z","v":300,"vw":13.661861},{"c":13.5,"h":13.5,"l":13.5,"n":8,"o":13.5,"t":"2026-09-24T08:00:00Z","v":143,"vw":13.5},{"c":13.48,"h":13.7,"l":13.48,"n":3,"o":13.7,"t":"2026-09-24T11:00:00Z","v":310,"vw":13.626667},{"c":13.6198,"h":13.6198,"l":13.5,"n":3,"o":13.5,"t":"2026-09-24T12:45:00Z","v":279,"vw":13.573723},{"c":13.48,"h":13.595,"l":13.44,"n":593,"o":13.58,"t":"2026-09-24T13:30:00Z","v":101055,"vw":13.497548},{"c":13.37,"h":13.55,"l":13.37,"n":401,"o":13.485,"t":"2026-09-24T13:45:00Z","v":27320,"vw":13.452174},{"c":13.385,"h":13.4,"l":13.3,"n":756,"o":13.365,"t":"2026-09-24T14:00:00Z","v":81667,"vw":13.346154},{"c":13.41,"h":13.41,"l":13.325,"n":523,"o":13.37,"t":"2026-09-24T14:15:00Z","v":34295,"vw":13.356782},{"c":13.47,"h":13.48,"l":13.37,"n":1084,"o":13.41,"t":"2026-09-24T14:30:00Z","v":86459,"vw":13.403554},{"c":13.51,"h":13.51,"l":13.365,"n":1137,"o":13.465,"t":"2026-09-24T14:45:00Z","v":113952,"vw":13.449812},{"c":13.645,"h":13.65,"l":13.48,"n":856,"o":13.49,"t":"2026-09-24T15:00:00Z","v":94743,"vw":13.583615},{"c":13.72,"h":13.75,"l":13.595,"n":944,"o":13.65,"t":"2026-09-24T15:15:00Z","v":92143,"vw":13.665715},{"c":13.83,"h":13.875,"l":13.72,"n":1382,"o":13.73,"t":"2026-09-24T15:30:00Z","v":148763,"vw":13.822497},{"c":13.855,"h":13.895,"l":13.81,"n":1893,"o":13.84,"t":"2026-09-24T15:45:00Z","v":218541,"vw":13.848394},{"c":13.9,"h":13.95,"l":13.8548,"n":1166,"o":13.8548,"t":"2026-09-24T16:00:00Z","v":125980,"vw":13.91722},{"c":13.74,"h":13.895,"l":13.62,"n":2494,"o":13.89,"t":"2026-09-24T16:15:00Z","v":266072,"vw":13.762244},{"c":13.73,"h":13.7799,"l":13.64,"n":1407,"o":13.735,"t":"2026-09-24T16:30:00Z","v":424937,"vw":13.71186},{"c":13.77,"h":13.78,"l":13.7,"n":758,"o":13.73,"t":"2026-09-24T16:45:00Z","v":42774,"vw":13.736344},{"c":13.68,"h":13.79,"l":13.68,"n":1018,"o":13.775,"t":"2026-09-24T17:00:00Z","v":74104,"vw":13.763619},{"c":13.635,"h":13.71,"l":13.63,"n":689,"o":13.68,"t":"2026-09-24T17:15:00Z","v":62608,"vw":13.673857},{"c":13.73,"h":13.73,"l":13.61,"n":969,"o":13.635,"t":"2026-09-24T17:30:00Z","v":55253,"vw":13.657291},{"c":13.73,"h":13.74,"l":13.71,"n":704,"o":13.73,"t":"2026-09-24T17:45:00Z","v":32631,"vw":13.728715},{"c":13.76,"h":13.795,"l":13.72,"n":862,"o":13.73,"t":"2026-09-24T18:00:00Z","v":61088,"vw":13.753729},{"c":13.795,"h":13.805,"l":13.73,"n":771,"o":13.76,"t":"2026-09-24T18:15:00Z","v":55340,"vw":13.764523},{"c":13.8,"h":13.805,"l":13.72,"n":1156,"o":13.795,"t":"2026-09-24T18:30:00Z","v":100516,"vw":13.770192},{"c":13.83,"h":13.865,"l":13.7902,"n":1245,"o":13.7902,"t":"2026-09-24T18:45:00Z","v":100171,"vw":13.832111},{"c":13.85,"h":13.86,"l":13.81,"n":1087,"o":13.825,"t":"2026-09-24T19:00:00Z","v":64338,"vw":13.831955},{"c":13.865,"h":13.87,"l":13.815,"n":957,"o":13.845,"t":"2026-09-24T19:15:00Z","v":62144,"vw":13.841887},{"c":13.95,"h":13.95,"l":13.85,"n":1624,"o":13.865,"t":"2026-09-24T19:30:00Z","v":168317,"vw":13.900808},{"c":13.83,"h":13.95,"l":13.785,"n":4523,"o":13.95,"t":"2026-09-24T19:45:00Z","v":407320,"vw":13.835213},{"c":13.82,"h":13.82,"l":13.82,"n":37,"o":13.82,"t":"2026-09-24T20:00:00Z","v":382621,"vw":13.82},{"c":13.9128,"h":13.9128,"l":13.9128,"n":1,"o":13.9128,"t":"2026-09-24T20:45:00Z","v":100,"vw":13.9128},{"c":13.82,"h":13.82,"l":13.82,"n":2,"o":13.82,"t":"2026-09-24T21:15:00Z","v":600,"vw":13.82},{"c":13.81,"h":13.82,"l":13.81,"n":3,"o":13.82,"t":"2026-09-24T21:45:00Z","v":600,"vw":13.816667},{"c":13.5,"h":13.52,"l":13.5,"n":3,"o":13.52,"t":"2026-09-25T12:00:00Z","v":600,"vw":13.513333},{"c":13.5,"h":13.72,"l":13.5,"n":7,"o":13.72,"t":"2026-09-25T13:15:00Z","v":1211,"vw":13.518333},{"c":13.525,"h":13.6979,"l":13.4,"n":740,"o":13.5,"t":"2026-09-25T13:30:00Z","v":102918,"vw":13.53039},{"c":13.44,"h":13.54,"l":13.43,"n":581,"o":13.51,"t":"2026-09-25T13:45:00Z","v":67011,"vw":13.466125},{"c":13.38,"h":13.445,"l":13.34,"n":663,"o":13.43,"t":"2026-09-25T14:00:00Z","v":123497,"vw":13.38481},{"c":13.29,"h":13.43,"l":13.277,"n":790,"o":13.39,"t":"2026-09-25T14:15:00Z","v":98900,"vw":13.354214},{"c":13.2,"h":13.29,"l":13.18,"n":580,"o":13.29,"t":"2026-09-25T14:30:00Z","v":47407,"vw":13.242631},{"c":13.22,"h":13.26,"l":13.155,"n":835,"o":13.18,"t":"2026-09-25T14:45:00Z","v":80166,"vw":13.220944},{"c":13.158,"h":13.225,"l":13.135,"n":964,"o":13.2,"t":"2026-09-25T15:00:00Z","v":78422,"vw":13.175109},{"c":13.14,"h":13.158,"l":13.08,"n":1038,"o":13.15,"t":"2026-09-25T15:15:00Z","v":66145,"vw":13.118342},{"c":13.16,"h":13.1678,"l":13.105,"n":611,"o":13.13,"t":"2026-09-25T15:30:00Z","v":47892,"vw":13.140096},{"c":13.08,"h":13.18,"l":13.07,"n":1138,"o":13.15,"t":"2026-09-25T15:45:00Z","v":70633,"vw":13.114189},{"c":13.03,"h":13.08,"l":13.01,"n":1225,"o":13.08,"t":"2026-09-25T16:00:00Z","v":80664,"vw":13.043201},{"c":13.08,"h":13.095,"l":13.015,"n":731,"o":13.03,"t":"2026-09-25T16:15:00Z","v":52102,"vw":13.053969},{"c":13.13,"h":13.13,"l":13.0499,"n":950,"o":13.08,"t":"2026-09-25T16:30:00Z","v":67170,"vw":13.095826},{"c":13.205,"h":13.21,"l":13.13,"n":778,"o":13.13,"t":"2026-09-25T16:45:00Z","v":45137,"vw":13.173354},{"c":13.1191,"h":13.2026,"l":13.11,"n":915,"o":13.2026,"t":"2026-09-25T17:00:00Z","v":64755,"vw":13.153584},{"c":13.1,"h":13.14,"l":13.075,"n":716,"o":13.115,"t":"2026-09-25T17:15:00Z","v":37237,"vw":13.103243},{"c":13.11,"h":13.115,"l":13.08,"n":797,"o":13.095,"t":"2026-09-25T17:30:00Z","v":32158,"vw":13.093652},{"c":13.105,"h":13.14,"l":13.095,"n":734,"o":13.11,"t":"2026-09-25T17:45:00Z","v":40020,"vw":13.119731},{"c":13.125,"h":13.1396,"l":13.105,"n":915,"o":13.105,"t":"2026-09-25T18:00:00Z","v":45314,"vw":13.121169},{"c":13.1,"h":13.145,"l":13.095,"n":1142,"o":13.125,"t":"2026-09-25T18:15:00Z","v":52023,"vw":13.122799},{"c":13.07,"h":13.105,"l":13.05,"n":961,"o":13.105,"t":"2026-09-25T18:30:00Z","v":42152,"vw":13.07485},{"c":13.08,"h":13.09,"l":13.03,"n":1048,"o":13.06,"t":"2026-09-25T18:45:00Z","v":56472,"vw":13.059629},{"c":13.125,"h":13.125,"l":13.03,"n":1148,"o":13.08,"t":"2026-09-25T19:00:00Z","v":68029,"vw":13.086134},{"c":13.105,"h":13.13,"l":13.1,"n":1183,"o":13.12,"t":"2026-09-25T19:15:00Z","v":66476,"vw":13.111013},{"c":13.165,"h":13.17,"l":13.1,"n":1671,"o":13.105,"t":"2026-09-25T19:30:00Z","v":123722,"vw":13.143423},{"c":13.12,"h":13.19,"l":13.12,"n":4608,"o":13.165,"t":"2026-09-25T19:45:00Z","v":386103,"vw":13.152378},{"c":13.12,"h":13.12,"l":13.12,"n":42,"o":13.12,"t":"2026-09-25T20:00:00Z","v":387699,"vw":13.12},{"c":13.12,"h":13.12,"l":13.12,"n":1,"o":13.12,"t":"2026-09-25T21:00:00Z","v":299,"vw":13.12},{"c":13.25,"h":13.25,"l":13.25,"n":5,"o":13.25,"t":"2026-09-28T11:45:00Z","v":478,"vw":13.25},{"c":13.4,"h":13.4,"l":13.15,"n":10,"o":13.15,"t":"2026-09-28T12:00:00Z","v":623,"vw":13.348766},{"c":13.35,"h":13.35,"l":13.35,"n":1,"o":13.35,"t":"2026-09-28T13:00:00Z","v":260,"vw":13.35},{"c":13.08,"h":13.4222,"l":13.02,"n":633,"o":13.05,"t":"2026-09-28T13:30:00Z","v":72120,"vw":13.163709},{"c":13.065,"h":13.0999,"l":13.01,"n":421,"o":13.065,"t":"2026-09-28T13:45:00Z","v":26234,"vw":13.056907},{"c":13.075,"h":13.13,"l":13.05,"n":522,"o":13.055,"t":"2026-09-28T14:00:00Z","v":29104,"vw":13.088165},{"c":13,"h":13.07,"l":12.98,"n":588,"o":13.07,"t":"2026-09-28T14:15:00Z","v":85853,"vw":13.002878},{"c":12.95,"h":13.035,"l":12.95,"n":510,"o":13,"t":"2026-09-28T14:30:00Z","v":36995,"vw":12.991135},{"c":12.94,"h":13,"l":12.92,"n":642,"o":12.96,"t":"2026-09-28T14:45:00Z","v":35922,"vw":12.961519},{"c":12.95,"h":12.955,"l":12.91,"n":634,"o":12.94,"t":"2026-09-28T15:00:00Z","v":30879,"vw":12.935364},{"c":12.925,"h":12.96,"l":12.9,"n":643,"o":12.96,"t":"2026-09-28T15:15:00Z","v":40550,"vw":12.934685},{"c":12.935,"h":12.95,"l":12.925,"n":548,"o":12.925,"t":"2026-09-28T15:30:00Z","v":30935,"vw":12.940457},{"c":12.9,"h":12.965,"l":12.9,"n":608,"o":12.935,"t":"2026-09-28T15:45:00Z","v":28931,"vw":12.930715},{"c":12.885,"h":12.905,"l":12.855,"n":728,"o":12.895,"t":"2026-09-28T16:00:00Z","v":61253,"vw":12.885581},{"c":12.83,"h":12.8975,"l":12.79,"n":1326,"o":12.8975,"t":"2026-09-28T16:15:00Z","v":82789,"vw":12.839286},{"c":12.87,"h":12.87,"l":12.82,"n":720,"o":12.83,"t":"2026-09-28T16:30:00Z","v":44533,"vw":12.853149},{"c":12.875,"h":12.89,"l":12.845,"n":564,"o":12.875,"t":"2026-09-28T16:45:00Z","v":58886,"vw":12.858589},{"c":12.79,"h":12.9,"l":12.77,"n":1082,"o":12.875,"t":"2026-09-28T17:00:00Z","v":67261,"vw":12.84033},{"c":12.7953,"h":12.83,"l":12.77,"n":610,"o":12.78,"t":"2026-09-28T17:15:00Z","v":33757,"vw":12.806676},{"c":12.77,"h":12.795,"l":12.7543,"n":577,"o":12.795,"t":"2026-09-28T17:30:00Z","v":40093,"vw":12.770649},{"c":12.78,"h":12.78,"l":12.74,"n":662,"o":12.76,"t":"2026-09-28T17:45:00Z","v":35073,"vw":12.758367},{"c":12.77,"h":12.775,"l":12.715,"n":644,"o":12.775,"t":"2026-09-28T18:00:00Z","v":33385,"vw":12.747509},{"c":12.755,"h":12.775,"l":12.75,"n":438,"o":12.77,"t":"2026-09-28T18:15:00Z","v":22235,"vw":12.761668},{"c":12.78,"h":12.8,"l":12.745,"n":773,"o":12.75,"t":"2026-09-28T18:30:00Z","v":50607,"vw":12.767741},{"c":12.765,"h":12.77,"l":12.75,"n":591,"o":12.77,"t":"2026-09-28T18:45:00Z","v":25833,"vw":12.763744},{"c":12.745,"h":12.7799,"l":12.73,"n":672,"o":12.77,"t":"2026-09-28T19:00:00Z","v":41804,"vw":12.754192},{"c":12.73,"h":12.7793,"l":12.7244,"n":952,"o":12.74,"t":"2026-09-28T19:15:00Z","v":63489,"vw":12.74705},{"c":12.745,"h":12.765,"l":12.72,"n":1275,"o":12.73,"t":"2026-09-28T19:30:00Z","v":75901,"vw":12.745014},{"c":12.7,"h":12.745,"l":12.665,"n":3599,"o":12.745,"t":"2026-09-28T19:45:00Z","v":270406,"vw":12.690594},{"c":12.69,"h":12.69,"l":12.69,"n":33,"o":12.69,"t":"2026-09-28T20:00:00Z","v":295072,"vw":12.69},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-09-28T21:00:00Z","v":150,"vw":12.77},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-09-28T21:30:00Z","v":200,"vw":12.72},{"c":12.677,"h":12.677,"l":12.677,"n":1,"o":12.677,"t":"2026-09-28T23:45:00Z","v":275,"vw":12.677},{"c":12.65,"h":12.7,"l":12.65,"n":8,"o":12.7,"t":"2026-09-29T09:45:00Z","v":6449,"vw":12.651939},{"c":12.65,"h":12.69,"l":12.65,"n":9,"o":12.69,"t":"2026-09-29T10:15:00Z","v":8232,"vw":12.652157},{"c":12.68,"h":12.69,"l":12.65,"n":11,"o":12.67,"t":"2026-09-29T10:45:00Z","v":3511,"vw":12.666694},{"c":12.64,"h":12.65,"l":12.64,"n":24,"o":12.65,"t":"2026-09-29T11:00:00Z","v":16655,"vw":12.649599},{"c":12.61,"h":12.62,"l":12.61,"n":5,"o":12.61,"t":"2026-09-29T11:15:00Z","v":2000,"vw":12.617},{"c":12.6,"h":12.64,"l":12.6,"n":8,"o":12.64,"t":"2026-09-29T12:15:00Z","v":10159,"vw":12.639604},{"c":12.67,"h":12.7,"l":12.64,"n":18,"o":12.7,"t":"2026-09-29T13:15:00Z","v":3523,"vw":12.668349},{"c":12.826,"h":12.845,"l":12.35,"n":2127,"o":12.5,"t":"2026-09-29T13:30:00Z","v":447712,"vw":12.65177},{"c":12.72,"h":12.9,"l":12.71,"n":2256,"o":12.8273,"t":"2026-09-29T13:45:00Z","v":398076,"vw":12.812776},{"c":12.68,"h":12.72,"l":12.6301,"n":826,"o":12.72,"t":"2026-09-29T14:00:00Z","v":103922,"vw":12.680197},{"c":12.71,"h":12.78,"l":12.69,"n":737,"o":12.69,"t":"2026-09-29T14:15:00Z","v":104621,"vw":12.73466},{"c":12.66,"h":12.7199,"l":12.66,"n":719,"o":12.71,"t":"2026-09-29T14:30:00Z","v":78948,"vw":12.693062},{"c":12.65,"h":12.6799,"l":12.61,"n":717,"o":12.65,"t":"2026-09-29T14:45:00Z","v":68641,"vw":12.654224},{"c":12.66,"h":12.67,"l":12.63,"n":659,"o":12.65,"t":"2026-09-29T15:00:00Z","v":55733,"vw":12.6461},{"c":12.665,"h":12.72,"l":12.66,"n":642,"o":12.665,"t":"2026-09-29T15:15:00Z","v":47271,"vw":12.688556},{"c":12.69,"h":12.7,"l":12.65,"n":674,"o":12.665,"t":"2026-09-29T15:30:00Z","v":36171,"vw":12.67747},{"c":12.71,"h":12.72,"l":12.635,"n":1059,"o":12.69,"t":"2026-09-29T15:45:00Z","v":68582,"vw":12.687298},{"c":12.6961,"h":12.7376,"l":12.68,"n":615,"o":12.705,"t":"2026-09-29T16:00:00Z","v":58542,"vw":12.707229},{"c":12.66,"h":12.6999,"l":12.64,"n":572,"o":12.6961,"t":"2026-09-29T16:15:00Z","v":35795,"vw":12.66852},{"c":12.635,"h":12.675,"l":12.63,"n":368,"o":12.6696,"t":"2026-09-29T16:30:00Z","v":21438,"vw":12.648521},{"c":12.625,"h":12.6399,"l":12.61,"n":536,"o":12.635,"t":"2026-09-29T16:45:00Z","v":29483,"vw":12.623971},{"c":12.6225,"h":12.63,"l":12.605,"n":566,"o":12.625,"t":"2026-09-29T17:00:00Z","v":43302,"vw":12.619504},{"c":12.6069,"h":12.625,"l":12.5899,"n":512,"o":12.625,"t":"2026-09-29T17:15:00Z","v":54172,"vw":12.609838},{"c":12.585,"h":12.63,"l":12.58,"n":618,"o":12.6045,"t":"2026-09-29T17:30:00Z","v":55383,"vw":12.607728},{"c":12.61,"h":12.62,"l":12.58,"n":714,"o":12.58,"t":"2026-09-29T17:45:00Z","v":51288,"vw":12.596693},{"c":12.585,"h":12.62,"l":12.535,"n":930,"o":12.615,"t":"2026-09-29T18:00:00Z","v":67844,"vw":12.59097},{"c":12.535,"h":12.6,"l":12.53,"n":860,"o":12.585,"t":"2026-09-29T18:15:00Z","v":59199,"vw":12.574037},{"c":12.435,"h":12.535,"l":12.4101,"n":3648,"o":12.535,"t":"2026-09-29T18:30:00Z","v":402113,"vw":12.457256},{"c":12.405,"h":12.435,"l":12.39,"n":816,"o":12.435,"t":"2026-09-29T18:45:00Z","v":53962,"vw":12.404123},{"c":12.4,"h":12.415,"l":12.365,"n":1280,"o":12.4026,"t":"2026-09-29T19:00:00Z","v":112658,"vw":12.386186},{"c":12.455,"h":12.47,"l":12.39,"n":942,"o":12.405,"t":"2026-09-29T19:15:00Z","v":66328,"vw":12.436037},{"c":12.455,"h":12.48,"l":12.43,"n":1637,"o":12.46,"t":"2026-09-29T19:30:00Z","v":112087,"vw":12.458884},{"c":12.52,"h":12.52,"l":12.43,"n":4314,"o":12.455,"t":"2026-09-29T19:45:00Z","v":333734,"vw":12.475387},{"c":12.6,"h":12.6,"l":12.51,"n":62,"o":12.51,"t":"2026-09-29T20:00:00Z","v":338367,"vw":12.510123},{"c":12.5888,"h":12.599,"l":12.5888,"n":2,"o":12.599,"t":"2026-09-29T20:15:00Z","v":350,"vw":12.594629},{"c":12.584,"h":12.584,"l":12.584,"n":1,"o":12.584,"t":"2026-09-29T20:30:00Z","v":300,"vw":12.584},{"c":12.52,"h":12.53,"l":12.52,"n":3,"o":12.53,"t":"2026-09-29T21:00:00Z","v":300,"vw":12.523378},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-09-29T21:15:00Z","v":200,"vw":12.6},{"c":12.6557,"h":12.6557,"l":12.6557,"n":1,"o":12.6557,"t":"2026-09-29T22:30:00Z","v":234,"vw":12.6557},{"c":12.5005,"h":12.5005,"l":12.5005,"n":1,"o":12.5005,"t":"2026-09-29T22:45:00Z","v":100,"vw":12.5005},{"c":12.762,"h":12.762,"l":12.762,"n":1,"o":12.762,"t":"2026-09-29T23:30:00Z","v":100,"vw":12.762},{"c":12.77,"h":12.77,"l":12.77,"n":4,"o":12.77,"t":"2026-09-30T08:00:00Z","v":153,"vw":12.77},{"c":12.63,"h":12.63,"l":12.62,"n":3,"o":12.62,"t":"2026-09-30T10:00:00Z","v":500,"vw":12.627992},{"c":12.57,"h":12.57,"l":12.57,"n":3,"o":12.57,"t":"2026-09-30T11:00:00Z","v":200,"vw":12.57},{"c":12.6213,"h":12.6213,"l":12.6213,"n":1,"o":12.6213,"t":"2026-09-30T11:45:00Z","v":100,"vw":12.6213},{"c":12.63,"h":12.63,"l":12.59,"n":4,"o":12.59,"t":"2026-09-30T12:30:00Z","v":426,"vw":12.600025},{"c":12.63,"h":12.63,"l":12.63,"n":1,"o":12.63,"t":"2026-09-30T12:45:00Z","v":300,"vw":12.63},{"c":12.64,"h":12.64,"l":12.64,"n":7,"o":12.64,"t":"2026-09-30T13:00:00Z","v":255,"vw":12.64},{"c":12.62,"h":12.62,"l":12.62,"n":3,"o":12.62,"t":"2026-09-30T13:15:00Z","v":608,"vw":12.62},{"c":12.58,"h":12.693,"l":12.49,"n":695,"o":12.6,"t":"2026-09-30T13:30:00Z","v":71978,"vw":12.574614},{"c":12.48,"h":12.59,"l":12.48,"n":577,"o":12.575,"t":"2026-09-30T13:45:00Z","v":45223,"vw":12.52149},{"c":12.555,"h":12.56,"l":12.45,"n":618,"o":12.49,"t":"2026-09-30T14:00:00Z","v":104468,"vw":12.502559},{"c":12.605,"h":12.61,"l":12.54,"n":605,"o":12.555,"t":"2026-09-30T14:15:00Z","v":63896,"vw":12.578148},{"c":12.51,"h":12.63,"l":12.5,"n":509,"o":12.615,"t":"2026-09-30T14:30:00Z","v":35236,"vw":12.572466},{"c":12.57,"h":12.57,"l":12.495,"n":634,"o":12.51,"t":"2026-09-30T14:45:00Z","v":34262,"vw":12.54849},{"c":12.59,"h":12.63,"l":12.57,"n":587,"o":12.58,"t":"2026-09-30T15:00:00Z","v":30874,"vw":12.601646},{"c":12.58,"h":12.62,"l":12.56,"n":684,"o":12.59,"t":"2026-09-30T15:15:00Z","v":39444,"vw":12.588165},{"c":12.6,"h":12.62,"l":12.58,"n":570,"o":12.58,"t":"2026-09-30T15:30:00Z","v":37486,"vw":12.6002},{"c":12.6,"h":12.65,"l":12.59,"n":626,"o":12.6,"t":"2026-09-30T15:45:00Z","v":29118,"vw":12.616494},{"c":12.615,"h":12.63,"l":12.59,"n":651,"o":12.61,"t":"2026-09-30T16:00:00Z","v":26703,"vw":12.611263},{"c":12.68,"h":12.6985,"l":12.615,"n":789,"o":12.6155,"t":"2026-09-30T16:15:00Z","v":33378,"vw":12.655478},{"c":12.645,"h":12.69,"l":12.63,"n":627,"o":12.68,"t":"2026-09-30T16:30:00Z","v":31824,"vw":12.651551},{"c":12.62,"h":12.65,"l":12.6,"n":695,"o":12.65,"t":"2026-09-30T16:45:00Z","v":28542,"vw":12.619136},{"c":12.6,"h":12.63,"l":12.5939,"n":525,"o":12.63,"t":"2026-09-30T17:00:00Z","v":17911,"vw":12.615562},{"c":12.5808,"h":12.6,"l":12.57,"n":766,"o":12.595,"t":"2026-09-30T17:15:00Z","v":47832,"vw":12.587493},{"c":12.54,"h":12.6,"l":12.54,"n":611,"o":12.58,"t":"2026-09-30T17:30:00Z","v":41112,"vw":12.577333},{"c":12.57,"h":12.57,"l":12.53,"n":622,"o":12.53,"t":"2026-09-30T17:45:00Z","v":25072,"vw":12.55191},{"c":12.55,"h":12.59,"l":12.545,"n":603,"o":12.57,"t":"2026-09-30T18:00:00Z","v":28056,"vw":12.562306},{"c":12.51,"h":12.56,"l":12.51,"n":472,"o":12.56,"t":"2026-09-30T18:15:00Z","v":22075,"vw":12.535012},{"c":12.45,"h":12.515,"l":12.44,"n":932,"o":12.51,"t":"2026-09-30T18:30:00Z","v":56584,"vw":12.476097},{"c":12.425,"h":12.46,"l":12.42,"n":780,"o":12.46,"t":"2026-09-30T18:45:00Z","v":43983,"vw":12.444112},{"c":12.42,"h":12.45,"l":12.41,"n":1163,"o":12.425,"t":"2026-09-30T19:00:00Z","v":72897,"vw":12.425328},{"c":12.435,"h":12.44,"l":12.41,"n":1165,"o":12.42,"t":"2026-09-30T19:15:00Z","v":59053,"vw":12.42314},{"c":12.435,"h":12.44,"l":12.395,"n":1468,"o":12.43,"t":"2026-09-30T19:30:00Z","v":97360,"vw":12.421135},{"c":12.31,"h":12.4306,"l":12.305,"n":4739,"o":12.4306,"t":"2026-09-30T19:45:00Z","v":426812,"vw":12.360603},{"c":12.56,"h":12.56,"l":12.32,"n":31,"o":12.32,"t":"2026-09-30T20:00:00Z","v":498005,"vw":12.32053},{"c":12.57,"h":12.57,"l":12.33,"n":2,"o":12.33,"t":"2026-09-30T20:15:00Z","v":1100,"vw":12.548182},{"c":12.48,"h":12.48,"l":12.48,"n":1,"o":12.48,"t":"2026-09-30T21:45:00Z","v":150,"vw":12.48},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-09-30T22:30:00Z","v":140,"vw":12.45},{"c":12.41,"h":12.41,"l":12.41,"n":1,"o":12.41,"t":"2026-09-30T22:45:00Z","v":100,"vw":12.41},{"c":12.48,"h":12.48,"l":12.48,"n":1,"o":12.48,"t":"2026-09-30T23:15:00Z","v":200,"vw":12.48},{"c":12.4387,"h":12.4387,"l":12.4387,"n":2,"o":12.4387,"t":"2026-09-30T23:30:00Z","v":6215,"vw":12.4387},{"c":12.31,"h":12.31,"l":12.29,"n":11,"o":12.29,"t":"2026-10-01T08:00:00Z","v":973,"vw":12.292116},{"c":12.39,"h":12.39,"l":12.39,"n":33,"o":12.39,"t":"2026-10-01T10:45:00Z","v":1015,"vw":12.39},{"c":12.44,"h":12.484,"l":12.34,"n":14,"o":12.41,"t":"2026-10-01T11:00:00Z","v":2060,"vw":12.4004},{"c":12.44,"h":12.44,"l":12.44,"n":1,"o":12.44,"t":"2026-10-01T12:00:00Z","v":200,"vw":12.44},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-01T12:15:00Z","v":250,"vw":12.5},{"c":12.4458,"h":12.7234,"l":12.36,"n":3,"o":12.7234,"t":"2026-10-01T12:30:00Z","v":922,"vw":12.472423},{"c":12.36,"h":12.36,"l":12.36,"n":3,"o":12.36,"t":"2026-10-01T12:45:00Z","v":112,"vw":12.36},{"c":12.32,"h":12.33,"l":12.32,"n":7,"o":12.33,"t":"2026-10-01T13:15:00Z","v":931,"vw":12.328734},{"c":12.319,"h":12.41,"l":12.21,"n":731,"o":12.3,"t":"2026-10-01T13:30:00Z","v":125651,"vw":12.278521},{"c":12.41,"h":12.48,"l":12.28,"n":1362,"o":12.31,"t":"2026-10-01T13:45:00Z","v":163691,"vw":12.427612},{"c":12.415,"h":12.439,"l":12.32,"n":885,"o":12.43,"t":"2026-10-01T14:00:00Z","v":75511,"vw":12.382751},{"c":12.46,"h":12.49,"l":12.41,"n":482,"o":12.415,"t":"2026-10-01T14:15:00Z","v":40782,"vw":12.447561},{"c":12.515,"h":12.53,"l":12.46,"n":498,"o":12.47,"t":"2026-10-01T14:30:00Z","v":34637,"vw":12.497361},{"c":12.49,"h":12.54,"l":12.48,"n":620,"o":12.51,"t":"2026-10-01T14:45:00Z","v":46954,"vw":12.512932},{"c":12.565,"h":12.59,"l":12.46,"n":567,"o":12.48,"t":"2026-10-01T15:00:00Z","v":47476,"vw":12.526682},{"c":12.5768,"h":12.629,"l":12.5514,"n":491,"o":12.555,"t":"2026-10-01T15:15:00Z","v":63837,"vw":12.604644},{"c":12.61,"h":12.645,"l":12.54,"n":466,"o":12.5619,"t":"2026-10-01T15:30:00Z","v":42306,"vw":12.602718},{"c":12.6399,"h":12.6399,"l":12.58,"n":433,"o":12.61,"t":"2026-10-01T15:45:00Z","v":24653,"vw":12.602813},{"c":12.545,"h":12.62,"l":12.54,"n":390,"o":12.62,"t":"2026-10-01T16:00:00Z","v":23709,"vw":12.584657},{"c":12.6049,"h":12.61,"l":12.545,"n":775,"o":12.545,"t":"2026-10-01T16:15:00Z","v":73645,"vw":12.589046},{"c":12.635,"h":12.6399,"l":12.575,"n":436,"o":12.6099,"t":"2026-10-01T16:30:00Z","v":31495,"vw":12.605589},{"c":12.715,"h":12.715,"l":12.63,"n":686,"o":12.635,"t":"2026-10-01T16:45:00Z","v":59760,"vw":12.674159},{"c":12.725,"h":12.82,"l":12.72,"n":675,"o":12.72,"t":"2026-10-01T17:00:00Z","v":71073,"vw":12.758916},{"c":12.775,"h":12.775,"l":12.72,"n":771,"o":12.725,"t":"2026-10-01T17:15:00Z","v":67187,"vw":12.742258},{"c":12.81,"h":12.815,"l":12.745,"n":872,"o":12.775,"t":"2026-10-01T17:30:00Z","v":57278,"vw":12.78414},{"c":12.91,"h":12.93,"l":12.8,"n":879,"o":12.8,"t":"2026-10-01T17:45:00Z","v":76749,"vw":12.852885},{"c":12.92,"h":12.995,"l":12.885,"n":988,"o":12.91,"t":"2026-10-01T18:00:00Z","v":94179,"vw":12.94338},{"c":12.96,"h":12.96,"l":12.885,"n":872,"o":12.91,"t":"2026-10-01T18:15:00Z","v":80937,"vw":12.934239},{"c":12.875,"h":12.96,"l":12.835,"n":692,"o":12.955,"t":"2026-10-01T18:30:00Z","v":67075,"vw":12.872787},{"c":12.855,"h":12.89,"l":12.85,"n":647,"o":12.875,"t":"2026-10-01T18:45:00Z","v":40543,"vw":12.868012},{"c":12.9,"h":12.905,"l":12.85,"n":674,"o":12.86,"t":"2026-10-01T19:00:00Z","v":46016,"vw":12.88374},{"c":12.88,"h":12.92,"l":12.88,"n":778,"o":12.91,"t":"2026-10-01T19:15:00Z","v":58364,"vw":12.903203},{"c":12.84,"h":12.875,"l":12.81,"n":1302,"o":12.87,"t":"2026-10-01T19:30:00Z","v":102623,"vw":12.842531},{"c":12.84,"h":12.9,"l":12.83,"n":3446,"o":12.835,"t":"2026-10-01T19:45:00Z","v":339235,"vw":12.858987},{"c":12.9504,"h":12.9504,"l":12.84,"n":49,"o":12.85,"t":"2026-10-01T20:00:00Z","v":418772,"vw":12.840095},{"c":12.93,"h":12.93,"l":12.93,"n":1,"o":12.93,"t":"2026-10-01T20:30:00Z","v":100,"vw":12.93},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-01T21:30:00Z","v":100,"vw":13},{"c":12.7,"h":12.77,"l":12.7,"n":5,"o":12.77,"t":"2026-10-01T22:15:00Z","v":530,"vw":12.722647},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-10-01T22:45:00Z","v":300,"vw":12.96},{"c":12.96,"h":12.96,"l":12.96,"n":8,"o":12.96,"t":"2026-10-02T08:00:00Z","v":491,"vw":12.96},{"c":12.66,"h":12.7,"l":12.66,"n":23,"o":12.69,"t":"2026-10-02T12:00:00Z","v":2711,"vw":12.677977},{"c":12.88,"h":12.88,"l":12.88,"n":2,"o":12.88,"t":"2026-10-02T12:15:00Z","v":110,"vw":12.88},{"c":12.74,"h":12.74,"l":12.74,"n":1,"o":12.74,"t":"2026-10-02T13:00:00Z","v":200,"vw":12.74},{"c":12.8,"h":12.8,"l":12.78,"n":4,"o":12.78,"t":"2026-10-02T13:15:00Z","v":400,"vw":12.78892},{"c":12.819,"h":12.84,"l":12.67,"n":580,"o":12.77,"t":"2026-10-02T13:30:00Z","v":93906,"vw":12.764192},{"c":12.9365,"h":12.94,"l":12.81,"n":657,"o":12.825,"t":"2026-10-02T13:45:00Z","v":69238,"vw":12.865811},{"c":12.94,"h":13.07,"l":12.935,"n":890,"o":12.935,"t":"2026-10-02T14:00:00Z","v":72391,"vw":12.996115},{"c":12.99,"h":12.99,"l":12.9,"n":647,"o":12.92,"t":"2026-10-02T14:15:00Z","v":42465,"vw":12.935584},{"c":13.02,"h":13.0278,"l":12.98,"n":610,"o":12.98,"t":"2026-10-02T14:30:00Z","v":56738,"vw":13.005233},{"c":13.01,"h":13.05,"l":12.985,"n":678,"o":13.015,"t":"2026-10-02T14:45:00Z","v":45968,"vw":13.028692},{"c":12.9801,"h":13,"l":12.93,"n":871,"o":13,"t":"2026-10-02T15:00:00Z","v":64555,"vw":12.965375},{"c":12.97,"h":13,"l":12.94,"n":874,"o":12.985,"t":"2026-10-02T15:15:00Z","v":54083,"vw":12.972862},{"c":12.98,"h":13.015,"l":12.97,"n":383,"o":12.97,"t":"2026-10-02T15:30:00Z","v":13148,"vw":12.992809},{"c":12.98,"h":13.01,"l":12.96,"n":455,"o":12.98,"t":"2026-10-02T15:45:00Z","v":19201,"vw":12.990585},{"c":13,"h":13.005,"l":12.98,"n":537,"o":12.98,"t":"2026-10-02T16:00:00Z","v":28016,"vw":12.989989},{"c":12.98,"h":12.9801,"l":12.94,"n":523,"o":12.98,"t":"2026-10-02T16:15:00Z","v":26293,"vw":12.95991},{"c":12.905,"h":12.98,"l":12.865,"n":631,"o":12.98,"t":"2026-10-02T16:30:00Z","v":42616,"vw":12.91165},{"c":12.83,"h":12.98,"l":12.83,"n":1156,"o":12.905,"t":"2026-10-02T16:45:00Z","v":82818,"vw":12.911002},{"c":12.92,"h":12.92,"l":12.845,"n":789,"o":12.845,"t":"2026-10-02T17:00:00Z","v":43506,"vw":12.896097},{"c":12.87,"h":12.92,"l":12.85,"n":755,"o":12.91,"t":"2026-10-02T17:15:00Z","v":37287,"vw":12.885226},{"c":12.88,"h":12.895,"l":12.85,"n":667,"o":12.86,"t":"2026-10-02T17:30:00Z","v":27640,"vw":12.865703},{"c":12.855,"h":12.94,"l":12.84,"n":884,"o":12.89,"t":"2026-10-02T17:45:00Z","v":53695,"vw":12.893535},{"c":12.82,"h":12.875,"l":12.81,"n":842,"o":12.855,"t":"2026-10-02T18:00:00Z","v":71937,"vw":12.833241},{"c":12.855,"h":12.855,"l":12.77,"n":864,"o":12.81,"t":"2026-10-02T18:15:00Z","v":73454,"vw":12.805231},{"c":12.885,"h":12.885,"l":12.84,"n":1064,"o":12.85,"t":"2026-10-02T18:30:00Z","v":69783,"vw":12.869155},{"c":12.895,"h":12.905,"l":12.85,"n":950,"o":12.885,"t":"2026-10-02T18:45:00Z","v":49106,"vw":12.879059},{"c":12.89,"h":12.9,"l":12.845,"n":1040,"o":12.89,"t":"2026-10-02T19:00:00Z","v":57580,"vw":12.871192},{"c":12.88,"h":12.91,"l":12.865,"n":1184,"o":12.9,"t":"2026-10-02T19:15:00Z","v":73220,"vw":12.888647},{"c":12.82,"h":12.885,"l":12.82,"n":1315,"o":12.885,"t":"2026-10-02T19:30:00Z","v":91129,"vw":12.861585},{"c":12.78,"h":12.845,"l":12.78,"n":4096,"o":12.825,"t":"2026-10-02T19:45:00Z","v":378155,"vw":12.803422},{"c":12.78,"h":12.78,"l":12.78,"n":33,"o":12.78,"t":"2026-10-02T20:00:00Z","v":347932,"vw":12.78},{"c":12.87,"h":12.87,"l":12.87,"n":1,"o":12.87,"t":"2026-10-02T20:15:00Z","v":350,"vw":12.87},{"c":13.0489,"h":13.0489,"l":13.0489,"n":1,"o":13.0489,"t":"2026-10-02T22:45:00Z","v":250,"vw":13.0489},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-05T08:00:00Z","v":228,"vw":12.75},{"c":12.69,"h":12.75,"l":12.69,"n":16,"o":12.75,"t":"2026-10-05T12:00:00Z","v":15147,"vw":12.745967},{"c":12.7,"h":12.75,"l":12.7,"n":7,"o":12.75,"t":"2026-10-05T12:30:00Z","v":809,"vw":12.718711},{"c":12.7,"h":12.7,"l":12.7,"n":4,"o":12.7,"t":"2026-10-05T12:45:00Z","v":1200,"vw":12.7},{"c":12.66,"h":12.66,"l":12.66,"n":5,"o":12.66,"t":"2026-10-05T13:15:00Z","v":305,"vw":12.66},{"c":12.5499,"h":12.74,"l":12.4888,"n":2075,"o":12.73,"t":"2026-10-05T13:30:00Z","v":318642,"vw":12.659208},{"c":12.7622,"h":12.77,"l":12.515,"n":605,"o":12.52,"t":"2026-10-05T13:45:00Z","v":41594,"vw":12.616213},{"c":12.82,"h":12.93,"l":12.755,"n":672,"o":12.755,"t":"2026-10-05T14:00:00Z","v":33550,"vw":12.850603},{"c":12.84,"h":12.92,"l":12.82,"n":702,"o":12.82,"t":"2026-10-05T14:15:00Z","v":56036,"vw":12.868069},{"c":12.94,"h":12.94,"l":12.81,"n":705,"o":12.84,"t":"2026-10-05T14:30:00Z","v":44171,"vw":12.886301},{"c":13.01,"h":13.0299,"l":12.91,"n":716,"o":12.95,"t":"2026-10-05T14:45:00Z","v":55432,"vw":12.948028},{"c":13.05,"h":13.075,"l":12.984,"n":731,"o":13.03,"t":"2026-10-05T15:00:00Z","v":61004,"vw":13.031125},{"c":13.03,"h":13.055,"l":12.99,"n":662,"o":13.045,"t":"2026-10-05T15:15:00Z","v":35793,"vw":13.022409},{"c":13.07,"h":13.09,"l":13.03,"n":527,"o":13.0309,"t":"2026-10-05T15:30:00Z","v":25682,"vw":13.058672},{"c":13.06,"h":13.07,"l":13.04,"n":537,"o":13.07,"t":"2026-10-05T15:45:00Z","v":22265,"vw":13.053622},{"c":13.08,"h":13.12,"l":13.055,"n":601,"o":13.06,"t":"2026-10-05T16:00:00Z","v":29138,"vw":13.090382},{"c":13.065,"h":13.115,"l":13.045,"n":1148,"o":13.075,"t":"2026-10-05T16:15:00Z","v":166993,"vw":13.100597},{"c":13.055,"h":13.1,"l":13.055,"n":482,"o":13.07,"t":"2026-10-05T16:30:00Z","v":47599,"vw":13.078475},{"c":13.115,"h":13.17,"l":13.06,"n":2485,"o":13.06,"t":"2026-10-05T16:45:00Z","v":285976,"vw":13.13816},{"c":13.07,"h":13.11,"l":13.07,"n":589,"o":13.11,"t":"2026-10-05T17:00:00Z","v":38683,"vw":13.09087},{"c":13.05,"h":13.095,"l":13.045,"n":791,"o":13.065,"t":"2026-10-05T17:15:00Z","v":105620,"vw":13.065864},{"c":13.03,"h":13.04,"l":13,"n":441,"o":13.04,"t":"2026-10-05T17:30:00Z","v":28964,"vw":13.025813},{"c":13.05,"h":13.07,"l":13.01,"n":658,"o":13.02,"t":"2026-10-05T17:45:00Z","v":33539,"vw":13.028509},{"c":13.09,"h":13.09,"l":13.055,"n":560,"o":13.055,"t":"2026-10-05T18:00:00Z","v":25132,"vw":13.073173},{"c":13.05,"h":13.1,"l":13.05,"n":642,"o":13.09,"t":"2026-10-05T18:15:00Z","v":28922,"vw":13.084565},{"c":13.025,"h":13.09,"l":13.015,"n":874,"o":13.0422,"t":"2026-10-05T18:30:00Z","v":138542,"vw":13.051693},{"c":13.025,"h":13.04,"l":13.01,"n":840,"o":13.02,"t":"2026-10-05T18:45:00Z","v":50027,"vw":13.023806},{"c":13.075,"h":13.075,"l":13.014,"n":875,"o":13.024,"t":"2026-10-05T19:00:00Z","v":44581,"vw":13.052413},{"c":13.06,"h":13.11,"l":13.055,"n":955,"o":13.075,"t":"2026-10-05T19:15:00Z","v":79592,"vw":13.087193},{"c":13.035,"h":13.065,"l":13.0045,"n":1233,"o":13.065,"t":"2026-10-05T19:30:00Z","v":80368,"vw":13.024728},{"c":13.085,"h":13.09,"l":12.975,"n":4168,"o":13.035,"t":"2026-10-05T19:45:00Z","v":405912,"vw":13.042987},{"c":13.19,"h":13.19,"l":13.06,"n":32,"o":13.081,"t":"2026-10-05T20:00:00Z","v":606544,"vw":13.060038},{"c":13.15,"h":13.16,"l":13.15,"n":5,"o":13.16,"t":"2026-10-05T20:15:00Z","v":1122,"vw":13.152679},{"c":13.15,"h":13.15,"l":13.15,"n":2,"o":13.15,"t":"2026-10-06T08:00:00Z","v":101,"vw":13.15},{"c":13.49,"h":13.49,"l":13.49,"n":1,"o":13.49,"t":"2026-10-06T09:15:00Z","v":200,"vw":13.49},{"c":13.18,"h":13.18,"l":13.18,"n":2,"o":13.18,"t":"2026-10-06T09:45:00Z","v":500,"vw":13.18},{"c":13.06,"h":13.3,"l":13.06,"n":3,"o":13.3,"t":"2026-10-06T11:00:00Z","v":500,"vw":13.178812},{"c":13.05,"h":13.05,"l":13.05,"n":18,"o":13.05,"t":"2026-10-06T11:15:00Z","v":858,"vw":13.05},{"c":13.18,"h":13.18,"l":13.02,"n":6,"o":13.02,"t":"2026-10-06T12:30:00Z","v":5108,"vw":13.023137},{"c":13.05,"h":13.05,"l":13.05,"n":4,"o":13.05,"t":"2026-10-06T13:15:00Z","v":171,"vw":13.05},{"c":13.195,"h":13.26,"l":13.03,"n":752,"o":13.04,"t":"2026-10-06T13:30:00Z","v":110188,"vw":13.10973},{"c":13.18,"h":13.21,"l":13.1399,"n":433,"o":13.17,"t":"2026-10-06T13:45:00Z","v":33227,"vw":13.175401},{"c":13.2,"h":13.235,"l":13.14,"n":569,"o":13.19,"t":"2026-10-06T14:00:00Z","v":34760,"vw":13.196283},{"c":13.255,"h":13.275,"l":13.2,"n":535,"o":13.2,"t":"2026-10-06T14:15:00Z","v":46126,"vw":13.246349},{"c":13.25,"h":13.275,"l":13.2267,"n":346,"o":13.26,"t":"2026-10-06T14:30:00Z","v":23770,"vw":13.256552},{"c":13.315,"h":13.36,"l":13.26,"n":776,"o":13.26,"t":"2026-10-06T14:45:00Z","v":62726,"vw":13.311975},{"c":13.42,"h":13.44,"l":13.29,"n":1092,"o":13.32,"t":"2026-10-06T15:00:00Z","v":109617,"vw":13.368551},{"c":13.375,"h":13.44,"l":13.33,"n":792,"o":13.42,"t":"2026-10-06T15:15:00Z","v":59564,"vw":13.377314},{"c":13.41,"h":13.43,"l":13.36,"n":709,"o":13.38,"t":"2026-10-06T15:30:00Z","v":63458,"vw":13.389993},{"c":13.45,"h":13.46,"l":13.395,"n":581,"o":13.415,"t":"2026-10-06T15:45:00Z","v":54192,"vw":13.432839},{"c":13.46,"h":13.48,"l":13.425,"n":1039,"o":13.45,"t":"2026-10-06T16:00:00Z","v":157937,"vw":13.44888},{"c":13.515,"h":13.55,"l":13.455,"n":962,"o":13.4585,"t":"2026-10-06T16:15:00Z","v":114116,"vw":13.512776},{"c":13.47,"h":13.52,"l":13.47,"n":548,"o":13.51,"t":"2026-10-06T16:30:00Z","v":46073,"vw":13.491115},{"c":13.515,"h":13.52,"l":13.46,"n":573,"o":13.46,"t":"2026-10-06T16:45:00Z","v":47471,"vw":13.497778},{"c":13.555,"h":13.5699,"l":13.505,"n":538,"o":13.512,"t":"2026-10-06T17:00:00Z","v":41136,"vw":13.538983},{"c":13.5575,"h":13.5577,"l":13.52,"n":647,"o":13.55,"t":"2026-10-06T17:15:00Z","v":50866,"vw":13.543181},{"c":13.575,"h":13.5901,"l":13.535,"n":742,"o":13.555,"t":"2026-10-06T17:30:00Z","v":75520,"vw":13.571184},{"c":13.525,"h":13.575,"l":13.502,"n":744,"o":13.575,"t":"2026-10-06T17:45:00Z","v":44137,"vw":13.536769},{"c":13.515,"h":13.525,"l":13.5,"n":530,"o":13.525,"t":"2026-10-06T18:00:00Z","v":27470,"vw":13.514225},{"c":13.525,"h":13.53,"l":13.4701,"n":682,"o":13.515,"t":"2026-10-06T18:15:00Z","v":49116,"vw":13.504013},{"c":13.605,"h":13.61,"l":13.525,"n":799,"o":13.525,"t":"2026-10-06T18:30:00Z","v":48413,"vw":13.579803},{"c":13.67,"h":13.72,"l":13.605,"n":1166,"o":13.605,"t":"2026-10-06T18:45:00Z","v":113322,"vw":13.656559},{"c":13.7,"h":13.72,"l":13.65,"n":1332,"o":13.67,"t":"2026-10-06T19:00:00Z","v":117717,"vw":13.694952},{"c":13.64,"h":13.73,"l":13.63,"n":1349,"o":13.705,"t":"2026-10-06T19:15:00Z","v":154269,"vw":13.690517},{"c":13.65,"h":13.69,"l":13.64,"n":1510,"o":13.64,"t":"2026-10-06T19:30:00Z","v":91890,"vw":13.667273},{"c":13.665,"h":13.715,"l":13.615,"n":4110,"o":13.655,"t":"2026-10-06T19:45:00Z","v":307803,"vw":13.671001},{"c":13.6,"h":13.65,"l":13.6,"n":50,"o":13.65,"t":"2026-10-06T20:00:00Z","v":370663,"vw":13.649933},{"c":13.4872,"h":13.4872,"l":13.4872,"n":1,"o":13.4872,"t":"2026-10-06T21:30:00Z","v":1000,"vw":13.4872},{"c":13.69,"h":13.69,"l":13.69,"n":1,"o":13.69,"t":"2026-10-06T21:45:00Z","v":122,"vw":13.69},{"c":13.69,"h":13.69,"l":13.69,"n":1,"o":13.69,"t":"2026-10-06T22:00:00Z","v":122,"vw":13.69},{"c":13.69,"h":13.69,"l":13.69,"n":1,"o":13.69,"t":"2026-10-06T22:45:00Z","v":122,"vw":13.69},{"c":13.688,"h":13.69,"l":13.68,"n":4,"o":13.68,"t":"2026-10-06T23:30:00Z","v":421,"vw":13.68715},{"c":13.69,"h":13.7,"l":13.69,"n":5,"o":13.7,"t":"2026-10-07T08:00:00Z","v":620,"vw":13.695},{"c":13.67,"h":13.67,"l":13.67,"n":1,"o":13.67,"t":"2026-10-07T08:45:00Z","v":105,"vw":13.67},{"c":13.65,"h":13.65,"l":13.65,"n":2,"o":13.65,"t":"2026-10-07T10:30:00Z","v":125,"vw":13.65},{"c":13.69,"h":13.7,"l":13.69,"n":27,"o":13.7,"t":"2026-10-07T11:00:00Z","v":415,"vw":13.693333},{"c":13.922,"h":13.922,"l":13.71,"n":8,"o":13.7349,"t":"2026-10-07T12:00:00Z","v":5300,"vw":13.810926},{"c":13.76,"h":13.77,"l":13.76,"n":2,"o":13.77,"t":"2026-10-07T12:45:00Z","v":475,"vw":13.766316},{"c":13.754,"h":13.8136,"l":13.594,"n":1125,"o":13.8,"t":"2026-10-07T13:30:00Z","v":176797,"vw":13.715939},{"c":13.735,"h":13.79,"l":13.69,"n":658,"o":13.755,"t":"2026-10-07T13:45:00Z","v":40200,"vw":13.737499},{"c":13.74,"h":13.79,"l":13.66,"n":878,"o":13.725,"t":"2026-10-07T14:00:00Z","v":88064,"vw":13.709067},{"c":13.77,"h":13.785,"l":13.74,"n":611,"o":13.745,"t":"2026-10-07T14:15:00Z","v":47116,"vw":13.760008},{"c":13.6699,"h":13.751,"l":13.66,"n":974,"o":13.751,"t":"2026-10-07T14:30:00Z","v":90258,"vw":13.701054},{"c":13.75,"h":13.76,"l":13.67,"n":709,"o":13.67,"t":"2026-10-07T14:45:00Z","v":51412,"vw":13.710871},{"c":13.755,"h":13.755,"l":13.6602,"n":846,"o":13.75,"t":"2026-10-07T15:00:00Z","v":60529,"vw":13.706969},{"c":13.695,"h":13.765,"l":13.68,"n":517,"o":13.755,"t":"2026-10-07T15:15:00Z","v":36207,"vw":13.729087},{"c":13.6,"h":13.705,"l":13.6,"n":865,"o":13.7,"t":"2026-10-07T15:30:00Z","v":70062,"vw":13.658086},{"c":13.615,"h":13.63,"l":13.595,"n":508,"o":13.595,"t":"2026-10-07T15:45:00Z","v":31134,"vw":13.615351},{"c":13.59,"h":13.615,"l":13.56,"n":713,"o":13.615,"t":"2026-10-07T16:00:00Z","v":43217,"vw":13.595721},{"c":13.59,"h":13.63,"l":13.58,"n":426,"o":13.585,"t":"2026-10-07T16:15:00Z","v":29749,"vw":13.603947},{"c":13.58,"h":13.6,"l":13.565,"n":359,"o":13.59,"t":"2026-10-07T16:30:00Z","v":21189,"vw":13.58152},{"c":13.5795,"h":13.605,"l":13.55,"n":604,"o":13.59,"t":"2026-10-07T16:45:00Z","v":39322,"vw":13.573847},{"c":13.63,"h":13.63,"l":13.575,"n":503,"o":13.58,"t":"2026-10-07T17:00:00Z","v":28370,"vw":13.601738},{"c":13.585,"h":13.635,"l":13.585,"n":395,"o":13.635,"t":"2026-10-07T17:15:00Z","v":26323,"vw":13.595199},{"c":13.55,"h":13.58,"l":13.54,"n":478,"o":13.58,"t":"2026-10-07T17:30:00Z","v":23180,"vw":13.55465},{"c":13.535,"h":13.545,"l":13.51,"n":553,"o":13.545,"t":"2026-10-07T17:45:00Z","v":55925,"vw":13.530147},{"c":13.56,"h":13.58,"l":13.53,"n":639,"o":13.53,"t":"2026-10-07T18:00:00Z","v":38446,"vw":13.552814},{"c":13.525,"h":13.57,"l":13.525,"n":453,"o":13.555,"t":"2026-10-07T18:15:00Z","v":19993,"vw":13.55169},{"c":13.565,"h":13.565,"l":13.515,"n":699,"o":13.52,"t":"2026-10-07T18:30:00Z","v":35701,"vw":13.545196},{"c":13.57,"h":13.58,"l":13.55,"n":597,"o":13.565,"t":"2026-10-07T18:45:00Z","v":30754,"vw":13.562806},{"c":13.685,"h":13.685,"l":13.58,"n":989,"o":13.58,"t":"2026-10-07T19:00:00Z","v":51233,"vw":13.646209},{"c":13.665,"h":13.705,"l":13.665,"n":726,"o":13.6851,"t":"2026-10-07T19:15:00Z","v":42348,"vw":13.683016},{"c":13.7,"h":13.7299,"l":13.665,"n":1018,"o":13.665,"t":"2026-10-07T19:30:00Z","v":75368,"vw":13.704449},{"c":13.77,"h":13.7999,"l":13.7,"n":3327,"o":13.705,"t":"2026-10-07T19:45:00Z","v":327081,"vw":13.761131},{"c":13.78,"h":13.78,"l":13.78,"n":42,"o":13.78,"t":"2026-10-07T20:00:00Z","v":803818,"vw":13.78},{"c":13.7978,"h":13.7978,"l":13.7978,"n":1,"o":13.7978,"t":"2026-10-07T21:00:00Z","v":100,"vw":13.7978},{"c":13.8,"h":13.8,"l":13.78,"n":5,"o":13.78,"t":"2026-10-07T22:00:00Z","v":6200,"vw":13.799099},{"c":13.53,"h":13.53,"l":13.53,"n":1,"o":13.53,"t":"2026-10-07T23:15:00Z","v":1000,"vw":13.53},{"c":13.91,"h":13.99,"l":13.86,"n":17,"o":13.87,"t":"2026-10-08T11:00:00Z","v":34287,"vw":13.977612},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-08T12:30:00Z","v":600,"vw":13.9},{"c":13.99,"h":14,"l":13.95,"n":33,"o":13.98,"t":"2026-10-08T12:45:00Z","v":10402,"vw":13.981635},{"c":14,"h":14.02,"l":14,"n":4,"o":14,"t":"2026-10-08T13:15:00Z","v":500,"vw":14.007976},{"c":13.899,"h":14,"l":13.719,"n":746,"o":13.99,"t":"2026-10-08T13:30:00Z","v":149329,"vw":13.874208},{"c":13.835,"h":13.95,"l":13.83,"n":571,"o":13.92,"t":"2026-10-08T13:45:00Z","v":63668,"vw":13.887843},{"c":13.72,"h":13.84,"l":13.7,"n":531,"o":13.835,"t":"2026-10-08T14:00:00Z","v":34550,"vw":13.777492},{"c":13.77,"h":13.805,"l":13.705,"n":632,"o":13.71,"t":"2026-10-08T14:15:00Z","v":34309,"vw":13.775613},{"c":13.78,"h":13.78,"l":13.69,"n":541,"o":13.78,"t":"2026-10-08T14:30:00Z","v":43409,"vw":13.724621},{"c":13.81,"h":13.82,"l":13.73,"n":1058,"o":13.77,"t":"2026-10-08T14:45:00Z","v":130868,"vw":13.771543},{"c":13.715,"h":13.8,"l":13.7,"n":753,"o":13.8,"t":"2026-10-08T15:00:00Z","v":47439,"vw":13.768573},{"c":13.69,"h":13.72,"l":13.65,"n":833,"o":13.71,"t":"2026-10-08T15:15:00Z","v":54876,"vw":13.684785},{"c":13.78,"h":13.78,"l":13.69,"n":716,"o":13.69,"t":"2026-10-08T15:30:00Z","v":33494,"vw":13.731096},{"c":13.74,"h":13.8,"l":13.71,"n":870,"o":13.78,"t":"2026-10-08T15:45:00Z","v":64508,"vw":13.786302},{"c":13.86,"h":13.865,"l":13.75,"n":768,"o":13.75,"t":"2026-10-08T16:00:00Z","v":58771,"vw":13.807647},{"c":13.82,"h":13.86,"l":13.72,"n":1294,"o":13.86,"t":"2026-10-08T16:15:00Z","v":88972,"vw":13.787563},{"c":13.7,"h":13.83,"l":13.69,"n":561,"o":13.81,"t":"2026-10-08T16:30:00Z","v":26189,"vw":13.776164},{"c":13.76,"h":13.76,"l":13.655,"n":861,"o":13.7,"t":"2026-10-08T16:45:00Z","v":50707,"vw":13.705556},{"c":13.78,"h":13.791,"l":13.72,"n":793,"o":13.765,"t":"2026-10-08T17:00:00Z","v":32592,"vw":13.768475},{"c":13.825,"h":13.84,"l":13.74,"n":723,"o":13.77,"t":"2026-10-08T17:15:00Z","v":41119,"vw":13.790208},{"c":13.74,"h":13.82,"l":13.725,"n":859,"o":13.82,"t":"2026-10-08T17:30:00Z","v":47244,"vw":13.77195},{"c":13.7,"h":13.74,"l":13.68,"n":824,"o":13.74,"t":"2026-10-08T17:45:00Z","v":33633,"vw":13.713833},{"c":13.72,"h":13.755,"l":13.695,"n":845,"o":13.695,"t":"2026-10-08T18:00:00Z","v":54503,"vw":13.724206},{"c":13.725,"h":13.75,"l":13.715,"n":736,"o":13.72,"t":"2026-10-08T18:15:00Z","v":35949,"vw":13.734501},{"c":13.79,"h":13.79,"l":13.7,"n":1165,"o":13.725,"t":"2026-10-08T18:30:00Z","v":119811,"vw":13.75513},{"c":13.66,"h":13.785,"l":13.66,"n":1235,"o":13.785,"t":"2026-10-08T18:45:00Z","v":103264,"vw":13.698781},{"c":13.695,"h":13.7,"l":13.635,"n":753,"o":13.65,"t":"2026-10-08T19:00:00Z","v":39246,"vw":13.666345},{"c":13.685,"h":13.755,"l":13.68,"n":1027,"o":13.69,"t":"2026-10-08T19:15:00Z","v":65238,"vw":13.71097},{"c":13.68,"h":13.705,"l":13.655,"n":1272,"o":13.68,"t":"2026-10-08T19:30:00Z","v":100230,"vw":13.677866},{"c":13.715,"h":13.77,"l":13.675,"n":3603,"o":13.68,"t":"2026-10-08T19:45:00Z","v":297322,"vw":13.726552},{"c":13.71,"h":13.71,"l":13.71,"n":31,"o":13.71,"t":"2026-10-08T20:00:00Z","v":483103,"vw":13.71},{"c":13.75,"h":13.75,"l":13.75,"n":4,"o":13.75,"t":"2026-10-08T20:30:00Z","v":105,"vw":13.75},{"c":13.744,"h":13.744,"l":13.744,"n":1,"o":13.744,"t":"2026-10-08T20:45:00Z","v":100,"vw":13.744},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-08T22:00:00Z","v":800,"vw":13.74},{"c":13.69,"h":13.69,"l":13.68,"n":6,"o":13.68,"t":"2026-10-09T08:00:00Z","v":500,"vw":13.6825},{"c":13.74,"h":13.8212,"l":13.74,"n":3,"o":13.8212,"t":"2026-10-09T11:30:00Z","v":400,"vw":13.793421},{"c":13.7,"h":13.7,"l":13.7,"n":2,"o":13.7,"t":"2026-10-09T12:00:00Z","v":5000,"vw":13.7},{"c":13.88,"h":13.88,"l":13.8318,"n":2,"o":13.8318,"t":"2026-10-09T12:30:00Z","v":220,"vw":13.858091},{"c":13.884,"h":13.94,"l":13.73,"n":465,"o":13.73,"t":"2026-10-09T13:30:00Z","v":105478,"vw":13.833623},{"c":13.89,"h":13.96,"l":13.87,"n":329,"o":13.88,"t":"2026-10-09T13:45:00Z","v":29448,"vw":13.925296},{"c":13.93,"h":13.945,"l":13.875,"n":355,"o":13.89,"t":"2026-10-09T14:00:00Z","v":30268,"vw":13.924027},{"c":13.9621,"h":14.07,"l":13.94,"n":819,"o":13.94,"t":"2026-10-09T14:15:00Z","v":119546,"vw":13.998041},{"c":13.9705,"h":14.0278,"l":13.95,"n":382,"o":13.96,"t":"2026-10-09T14:30:00Z","v":26642,"vw":13.993335},{"c":13.96,"h":14,"l":13.935,"n":417,"o":13.9505,"t":"2026-10-09T14:45:00Z","v":33174,"vw":13.962538},{"c":13.99,"h":14.03,"l":13.94,"n":719,"o":13.96,"t":"2026-10-09T15:00:00Z","v":61066,"vw":13.981796},{"c":14,"h":14.03,"l":13.96,"n":798,"o":13.99,"t":"2026-10-09T15:15:00Z","v":64047,"vw":13.998907},{"c":13.955,"h":14.01,"l":13.94,"n":560,"o":14,"t":"2026-10-09T15:30:00Z","v":40229,"vw":13.986283},{"c":13.92,"h":13.9595,"l":13.915,"n":377,"o":13.955,"t":"2026-10-09T15:45:00Z","v":69793,"vw":13.938328},{"c":13.865,"h":13.93,"l":13.855,"n":419,"o":13.93,"t":"2026-10-09T16:00:00Z","v":29717,"vw":13.871446},{"c":13.87,"h":13.87,"l":13.83,"n":357,"o":13.86,"t":"2026-10-09T16:15:00Z","v":22294,"vw":13.85107},{"c":13.815,"h":13.875,"l":13.815,"n":261,"o":13.87,"t":"2026-10-09T16:30:00Z","v":16734,"vw":13.838897},{"c":13.83,"h":13.8399,"l":13.8,"n":310,"o":13.81,"t":"2026-10-09T16:45:00Z","v":18135,"vw":13.817258},{"c":13.81,"h":13.84,"l":13.79,"n":360,"o":13.83,"t":"2026-10-09T17:00:00Z","v":20022,"vw":13.817041},{"c":13.765,"h":13.82,"l":13.765,"n":300,"o":13.82,"t":"2026-10-09T17:15:00Z","v":29405,"vw":13.78633},{"c":13.745,"h":13.7789,"l":13.74,"n":324,"o":13.76,"t":"2026-10-09T17:30:00Z","v":18254,"vw":13.755385},{"c":13.805,"h":13.805,"l":13.72,"n":381,"o":13.7499,"t":"2026-10-09T17:45:00Z","v":23088,"vw":13.756474},{"c":13.83,"h":13.83,"l":13.77,"n":355,"o":13.8,"t":"2026-10-09T18:00:00Z","v":21449,"vw":13.788562},{"c":13.815,"h":13.8467,"l":13.8,"n":391,"o":13.84,"t":"2026-10-09T18:15:00Z","v":33156,"vw":13.822819},{"c":13.795,"h":13.845,"l":13.78,"n":539,"o":13.8189,"t":"2026-10-09T18:30:00Z","v":40425,"vw":13.813246},{"c":13.74,"h":13.795,"l":13.73,"n":652,"o":13.795,"t":"2026-10-09T18:45:00Z","v":39822,"vw":13.752157},{"c":13.765,"h":13.77,"l":13.72,"n":490,"o":13.74,"t":"2026-10-09T19:00:00Z","v":49065,"vw":13.755146},{"c":13.775,"h":13.7898,"l":13.74,"n":543,"o":13.76,"t":"2026-10-09T19:15:00Z","v":42473,"vw":13.762698},{"c":13.7775,"h":13.8088,"l":13.7648,"n":764,"o":13.77,"t":"2026-10-09T19:30:00Z","v":57637,"vw":13.783765},{"c":13.71,"h":13.78,"l":13.695,"n":3154,"o":13.775,"t":"2026-10-09T19:45:00Z","v":285081,"vw":13.727621},{"c":13.71,"h":13.71,"l":13.71,"n":46,"o":13.71,"t":"2026-10-09T20:00:00Z","v":300409,"vw":13.71},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-10-09T20:45:00Z","v":200,"vw":13.84},{"c":13.6,"h":13.75,"l":13.6,"n":10,"o":13.75,"t":"2026-10-12T13:15:00Z","v":1005,"vw":13.677778},{"c":13.65,"h":13.783,"l":13.53,"n":504,"o":13.59,"t":"2026-10-12T13:30:00Z","v":80682,"vw":13.619544},{"c":13.71,"h":13.765,"l":13.645,"n":509,"o":13.645,"t":"2026-10-12T13:45:00Z","v":33546,"vw":13.708334},{"c":13.56,"h":13.72,"l":13.55,"n":626,"o":13.7,"t":"2026-10-12T14:00:00Z","v":43651,"vw":13.637551},{"c":13.58,"h":13.6389,"l":13.55,"n":659,"o":13.58,"t":"2026-10-12T14:15:00Z","v":50136,"vw":13.590394},{"c":13.6,"h":13.61,"l":13.55,"n":544,"o":13.58,"t":"2026-10-12T14:30:00Z","v":34304,"vw":13.57681},{"c":13.75,"h":13.75,"l":13.58,"n":774,"o":13.5996,"t":"2026-10-12T14:45:00Z","v":35857,"vw":13.677937},{"c":13.74,"h":13.765,"l":13.7,"n":850,"o":13.73,"t":"2026-10-12T15:00:00Z","v":57910,"vw":13.732757},{"c":13.77,"h":13.78,"l":13.715,"n":530,"o":13.74,"t":"2026-10-12T15:15:00Z","v":32443,"vw":13.749364},{"c":13.755,"h":13.8,"l":13.75,"n":353,"o":13.77,"t":"2026-10-12T15:30:00Z","v":17082,"vw":13.782451},{"c":13.73,"h":13.79,"l":13.72,"n":1706,"o":13.755,"t":"2026-10-12T15:45:00Z","v":179263,"vw":13.761716},{"c":13.755,"h":13.775,"l":13.725,"n":540,"o":13.725,"t":"2026-10-12T16:00:00Z","v":32614,"vw":13.749076},{"c":13.76,"h":13.78,"l":13.75,"n":399,"o":13.755,"t":"2026-10-12T16:15:00Z","v":25220,"vw":13.763026},{"c":13.77,"h":13.78,"l":13.75,"n":404,"o":13.765,"t":"2026-10-12T16:30:00Z","v":16000,"vw":13.768288},{"c":13.72,"h":13.78,"l":13.7,"n":715,"o":13.77,"t":"2026-10-12T16:45:00Z","v":39795,"vw":13.747847},{"c":13.705,"h":13.755,"l":13.7025,"n":599,"o":13.725,"t":"2026-10-12T17:00:00Z","v":29381,"vw":13.735153},{"c":13.7,"h":13.7,"l":13.66,"n":1374,"o":13.7,"t":"2026-10-12T17:15:00Z","v":95180,"vw":13.685762},{"c":13.69,"h":13.715,"l":13.69,"n":488,"o":13.71,"t":"2026-10-12T17:30:00Z","v":22172,"vw":13.706634},{"c":13.74,"h":13.745,"l":13.68,"n":505,"o":13.69,"t":"2026-10-12T17:45:00Z","v":20955,"vw":13.7106},{"c":13.72,"h":13.76,"l":13.72,"n":678,"o":13.74,"t":"2026-10-12T18:00:00Z","v":34816,"vw":13.741799},{"c":13.72,"h":13.74,"l":13.705,"n":764,"o":13.72,"t":"2026-10-12T18:15:00Z","v":36424,"vw":13.722299},{"c":13.7,"h":13.7288,"l":13.7,"n":576,"o":13.72,"t":"2026-10-12T18:30:00Z","v":30369,"vw":13.714581},{"c":13.705,"h":13.71,"l":13.67,"n":740,"o":13.7,"t":"2026-10-12T18:45:00Z","v":37649,"vw":13.687526},{"c":13.7,"h":13.715,"l":13.685,"n":673,"o":13.7,"t":"2026-10-12T19:00:00Z","v":44638,"vw":13.704502},{"c":13.715,"h":13.7188,"l":13.7,"n":791,"o":13.7048,"t":"2026-10-12T19:15:00Z","v":46863,"vw":13.708345},{"c":13.715,"h":13.745,"l":13.7,"n":1441,"o":13.72,"t":"2026-10-12T19:30:00Z","v":77986,"vw":13.720137},{"c":13.635,"h":13.73,"l":13.63,"n":5127,"o":13.715,"t":"2026-10-12T19:45:00Z","v":542435,"vw":13.67095},{"c":13.6627,"h":13.6627,"l":13.64,"n":40,"o":13.64,"t":"2026-10-12T20:00:00Z","v":507374,"vw":13.64002},{"c":13.6023,"h":13.76,"l":13.6023,"n":12,"o":13.76,"t":"2026-10-13T08:00:00Z","v":234,"vw":13.68115},{"c":13.6,"h":13.66,"l":13.6,"n":21,"o":13.66,"t":"2026-10-13T09:00:00Z","v":869,"vw":13.634866},{"c":13.965,"h":13.985,"l":13.7,"n":618,"o":13.83,"t":"2026-10-13T13:30:00Z","v":166356,"vw":13.851612},{"c":14,"h":14.06,"l":13.93,"n":593,"o":13.95,"t":"2026-10-13T13:45:00Z","v":63098,"vw":13.985989},{"c":13.92,"h":13.995,"l":13.88,"n":621,"o":13.995,"t":"2026-10-13T14:00:00Z","v":65156,"vw":13.910576},{"c":14,"h":14,"l":13.915,"n":698,"o":13.93,"t":"2026-10-13T14:15:00Z","v":77917,"vw":13.94677},{"c":13.96,"h":14.06,"l":13.95,"n":834,"o":14.005,"t":"2026-10-13T14:30:00Z","v":97294,"vw":14.004844},{"c":13.89,"h":13.97,"l":13.89,"n":501,"o":13.96,"t":"2026-10-13T14:45:00Z","v":42642,"vw":13.910381},{"c":13.87,"h":13.925,"l":13.86,"n":390,"o":13.88,"t":"2026-10-13T15:00:00Z","v":22912,"vw":13.902658},{"c":13.885,"h":13.92,"l":13.85,"n":376,"o":13.865,"t":"2026-10-13T15:15:00Z","v":28347,"vw":13.877654},{"c":13.922,"h":13.94,"l":13.87,"n":473,"o":13.87,"t":"2026-10-13T15:30:00Z","v":29878,"vw":13.909841},{"c":13.87,"h":13.905,"l":13.85,"n":425,"o":13.905,"t":"2026-10-13T15:45:00Z","v":36526,"vw":13.875067},{"c":13.941,"h":13.96,"l":13.8799,"n":1355,"o":13.8799,"t":"2026-10-13T16:00:00Z","v":142317,"vw":13.92259},{"c":13.935,"h":13.965,"l":13.9,"n":390,"o":13.95,"t":"2026-10-13T16:15:00Z","v":26820,"vw":13.927491},{"c":13.93,"h":13.97,"l":13.925,"n":579,"o":13.93,"t":"2026-10-13T16:30:00Z","v":32812,"vw":13.949402},{"c":13.965,"h":13.965,"l":13.925,"n":385,"o":13.925,"t":"2026-10-13T16:45:00Z","v":41661,"vw":13.934953},{"c":13.98,"h":13.995,"l":13.945,"n":435,"o":13.97,"t":"2026-10-13T17:00:00Z","v":27197,"vw":13.972769},{"c":13.9742,"h":13.99,"l":13.9589,"n":345,"o":13.99,"t":"2026-10-13T17:15:00Z","v":20333,"vw":13.973238},{"c":14.04,"h":14.05,"l":13.96,"n":568,"o":13.9709,"t":"2026-10-13T17:30:00Z","v":42046,"vw":14.015478},{"c":14.13,"h":14.13,"l":14.03,"n":627,"o":14.04,"t":"2026-10-13T17:45:00Z","v":45932,"vw":14.05986},{"c":14.185,"h":14.2098,"l":14.09,"n":857,"o":14.12,"t":"2026-10-13T18:00:00Z","v":108397,"vw":14.163753},{"c":14.205,"h":14.215,"l":14.165,"n":541,"o":14.185,"t":"2026-10-13T18:15:00Z","v":46339,"vw":14.197261},{"c":14.18,"h":14.205,"l":14.165,"n":497,"o":14.2,"t":"2026-10-13T18:30:00Z","v":36650,"vw":14.172873},{"c":14.23,"h":14.24,"l":14.175,"n":766,"o":14.175,"t":"2026-10-13T18:45:00Z","v":55115,"vw":14.208592},{"c":14.27,"h":14.288,"l":14.23,"n":589,"o":14.23,"t":"2026-10-13T19:00:00Z","v":50628,"vw":14.265627},{"c":14.285,"h":14.31,"l":14.28,"n":878,"o":14.28,"t":"2026-10-13T19:15:00Z","v":65218,"vw":14.295893},{"c":14.235,"h":14.285,"l":14.21,"n":1709,"o":14.285,"t":"2026-10-13T19:30:00Z","v":142770,"vw":14.254165},{"c":14.19,"h":14.26,"l":14.17,"n":3824,"o":14.23,"t":"2026-10-13T19:45:00Z","v":414416,"vw":14.209823},{"c":14.19,"h":14.19,"l":14.19,"n":49,"o":14.19,"t":"2026-10-13T20:00:00Z","v":308781,"vw":14.19},{"c":14.15,"h":14.18,"l":14.15,"n":2,"o":14.18,"t":"2026-10-13T20:15:00Z","v":1300,"vw":14.168462},{"c":14.1,"h":14.12,"l":14.1,"n":2,"o":14.12,"t":"2026-10-13T20:30:00Z","v":1000,"vw":14.11598},{"c":14.34,"h":14.34,"l":14.1,"n":10,"o":14.1,"t":"2026-10-13T23:45:00Z","v":2850,"vw":14.151094},{"c":14.365,"h":14.365,"l":14.365,"n":2,"o":14.365,"t":"2026-10-14T08:00:00Z","v":225,"vw":14.365},{"c":14.3,"h":14.37,"l":14.3,"n":5,"o":14.37,"t":"2026-10-14T08:30:00Z","v":600,"vw":14.313645},{"c":14.3221,"h":14.3221,"l":14.31,"n":3,"o":14.31,"t":"2026-10-14T11:30:00Z","v":280,"vw":14.317058},{"c":14.3527,"h":14.3527,"l":14.3527,"n":4,"o":14.3527,"t":"2026-10-14T11:45:00Z","v":122,"vw":14.3527},{"c":14.26,"h":14.26,"l":14.26,"n":2,"o":14.26,"t":"2026-10-14T12:15:00Z","v":325,"vw":14.26},{"c":14.25,"h":14.25,"l":14.23,"n":12,"o":14.23,"t":"2026-10-14T12:30:00Z","v":1945,"vw":14.241279},{"c":14.25,"h":14.25,"l":14.24,"n":24,"o":14.24,"t":"2026-10-14T12:45:00Z","v":5181,"vw":14.244295},{"c":14.25,"h":14.25,"l":14.24,"n":2,"o":14.24,"t":"2026-10-14T13:00:00Z","v":500,"vw":14.24366},{"c":14.13,"h":14.24,"l":14.13,"n":15,"o":14.24,"t":"2026-10-14T13:15:00Z","v":2253,"vw":14.166514},{"c":13.91,"h":14.05,"l":13.8,"n":2333,"o":13.98,"t":"2026-10-14T13:30:00Z","v":271699,"vw":13.910827},{"c":13.96,"h":14.08,"l":13.86,"n":1029,"o":13.91,"t":"2026-10-14T13:45:00Z","v":77200,"vw":13.978953},{"c":13.965,"h":14.03,"l":13.88,"n":988,"o":13.94,"t":"2026-10-14T14:00:00Z","v":78998,"vw":13.964481},{"c":13.93,"h":13.985,"l":13.89,"n":1072,"o":13.96,"t":"2026-10-14T14:15:00Z","v":82540,"vw":13.934029},{"c":13.94,"h":13.96,"l":13.88,"n":761,"o":13.945,"t":"2026-10-14T14:30:00Z","v":45812,"vw":13.922431},{"c":14,"h":14.03,"l":13.9,"n":1166,"o":13.92,"t":"2026-10-14T14:45:00Z","v":104599,"vw":13.944488},{"c":13.935,"h":14,"l":13.9,"n":1154,"o":14,"t":"2026-10-14T15:00:00Z","v":70921,"vw":13.937562},{"c":13.88,"h":13.965,"l":13.85,"n":670,"o":13.93,"t":"2026-10-14T15:15:00Z","v":31974,"vw":13.916289},{"c":13.72,"h":13.88,"l":13.715,"n":1080,"o":13.88,"t":"2026-10-14T15:30:00Z","v":96928,"vw":13.801267},{"c":13.745,"h":13.775,"l":13.7,"n":784,"o":13.71,"t":"2026-10-14T15:45:00Z","v":60587,"vw":13.734579},{"c":13.73,"h":13.77,"l":13.715,"n":597,"o":13.755,"t":"2026-10-14T16:00:00Z","v":32250,"vw":13.743895},{"c":13.73,"h":13.755,"l":13.715,"n":676,"o":13.73,"t":"2026-10-14T16:15:00Z","v":42410,"vw":13.730023},{"c":13.735,"h":13.77,"l":13.715,"n":741,"o":13.73,"t":"2026-10-14T16:30:00Z","v":38292,"vw":13.737113},{"c":13.73,"h":13.775,"l":13.73,"n":682,"o":13.73,"t":"2026-10-14T16:45:00Z","v":31651,"vw":13.745922},{"c":13.7,"h":13.74,"l":13.685,"n":856,"o":13.735,"t":"2026-10-14T17:00:00Z","v":51030,"vw":13.713197},{"c":13.69,"h":13.71,"l":13.68,"n":787,"o":13.6997,"t":"2026-10-14T17:15:00Z","v":41663,"vw":13.694153},{"c":13.68,"h":13.755,"l":13.66,"n":913,"o":13.7,"t":"2026-10-14T17:30:00Z","v":65321,"vw":13.698933},{"c":13.735,"h":13.748,"l":13.68,"n":769,"o":13.68,"t":"2026-10-14T17:45:00Z","v":36559,"vw":13.705916},{"c":13.735,"h":13.75,"l":13.705,"n":755,"o":13.73,"t":"2026-10-14T18:00:00Z","v":49244,"vw":13.72799},{"c":13.71,"h":13.73,"l":13.68,"n":671,"o":13.73,"t":"2026-10-14T18:15:00Z","v":32461,"vw":13.708428},{"c":13.69,"h":13.715,"l":13.68,"n":634,"o":13.715,"t":"2026-10-14T18:30:00Z","v":26924,"vw":13.699406},{"c":13.65,"h":13.69,"l":13.64,"n":920,"o":13.685,"t":"2026-10-14T18:45:00Z","v":48434,"vw":13.66973},{"c":13.655,"h":13.66,"l":13.6401,"n":819,"o":13.655,"t":"2026-10-14T19:00:00Z","v":31077,"vw":13.64913},{"c":13.63,"h":13.715,"l":13.62,"n":1396,"o":13.655,"t":"2026-10-14T19:15:00Z","v":114831,"vw":13.668116},{"c":13.725,"h":13.735,"l":13.635,"n":1652,"o":13.635,"t":"2026-10-14T19:30:00Z","v":106546,"vw":13.704543},{"c":13.7,"h":13.81,"l":13.7,"n":4676,"o":13.725,"t":"2026-10-14T19:45:00Z","v":446894,"vw":13.738495},{"c":13.76,"h":13.8,"l":13.7,"n":44,"o":13.7,"t":"2026-10-14T20:00:00Z","v":364708,"vw":13.700292},{"c":13.74,"h":13.74,"l":13.74,"n":2,"o":13.74,"t":"2026-10-14T20:30:00Z","v":1000,"vw":13.74},{"c":13.67,"h":13.7,"l":13.67,"n":7,"o":13.7,"t":"2026-10-14T20:45:00Z","v":1300,"vw":13.692653},{"c":13.88,"h":13.88,"l":13.88,"n":1,"o":13.88,"t":"2026-10-14T21:15:00Z","v":200,"vw":13.88},{"c":13.8097,"h":13.8097,"l":13.8097,"n":1,"o":13.8097,"t":"2026-10-14T21:45:00Z","v":1000,"vw":13.8097},{"c":13.81,"h":13.81,"l":13.81,"n":1,"o":13.81,"t":"2026-10-14T22:00:00Z","v":500,"vw":13.81},{"c":13.75,"h":13.75,"l":13.75,"n":2,"o":13.75,"t":"2026-10-14T22:30:00Z","v":2020,"vw":13.75},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-14T22:45:00Z","v":1000,"vw":13.75},{"c":13.6746,"h":13.75,"l":13.6746,"n":2,"o":13.75,"t":"2026-10-14T23:30:00Z","v":540,"vw":13.702526},{"c":13.81,"h":13.81,"l":13.81,"n":2,"o":13.81,"t":"2026-10-15T08:00:00Z","v":1465,"vw":13.81},{"c":13.61,"h":13.61,"l":13.61,"n":1,"o":13.61,"t":"2026-10-15T08:15:00Z","v":122,"vw":13.61},{"c":13.69,"h":13.7442,"l":13.69,"n":8,"o":13.7442,"t":"2026-10-15T11:00:00Z","v":1500,"vw":13.734069},{"c":13.7,"h":13.7,"l":13.7,"n":2,"o":13.7,"t":"2026-10-15T11:45:00Z","v":1000,"vw":13.7},{"c":13.74,"h":13.74,"l":13.74,"n":4,"o":13.74,"t":"2026-10-15T12:45:00Z","v":3309,"vw":13.74},{"c":13.76,"h":13.8469,"l":13.74,"n":6,"o":13.74,"t":"2026-10-15T13:00:00Z","v":1361,"vw":13.827596},{"c":13.7,"h":13.75,"l":13.7,"n":3,"o":13.75,"t":"2026-10-15T13:15:00Z","v":1100,"vw":13.722727},{"c":13.535,"h":13.834,"l":13.4,"n":1215,"o":13.74,"t":"2026-10-15T13:30:00Z","v":290663,"vw":13.586694},{"c":13.435,"h":13.54,"l":13.3,"n":1130,"o":13.54,"t":"2026-10-15T13:45:00Z","v":218466,"vw":13.342894},{"c":13.45,"h":13.54,"l":13.415,"n":1309,"o":13.42,"t":"2026-10-15T14:00:00Z","v":101357,"vw":13.496247},{"c":13.37,"h":13.469,"l":13.3401,"n":880,"o":13.45,"t":"2026-10-15T14:15:00Z","v":75965,"vw":13.400921},{"c":13.425,"h":13.44,"l":13.37,"n":831,"o":13.38,"t":"2026-10-15T14:30:00Z","v":59672,"vw":13.406499},{"c":13.405,"h":13.43,"l":13.37,"n":682,"o":13.42,"t":"2026-10-15T14:45:00Z","v":45451,"vw":13.390383},{"c":13.32,"h":13.41,"l":13.3,"n":713,"o":13.41,"t":"2026-10-15T15:00:00Z","v":60620,"vw":13.346033},{"c":13.39,"h":13.39,"l":13.3201,"n":826,"o":13.33,"t":"2026-10-15T15:15:00Z","v":55694,"vw":13.351481},{"c":13.325,"h":13.3995,"l":13.31,"n":602,"o":13.39,"t":"2026-10-15T15:30:00Z","v":35864,"vw":13.348458},{"c":13.32,"h":13.33,"l":13.3,"n":489,"o":13.325,"t":"2026-10-15T15:45:00Z","v":28644,"vw":13.312607},{"c":13.345,"h":13.355,"l":13.3,"n":922,"o":13.32,"t":"2026-10-15T16:00:00Z","v":63053,"vw":13.321216},{"c":13.335,"h":13.3667,"l":13.32,"n":673,"o":13.35,"t":"2026-10-15T16:15:00Z","v":68607,"vw":13.341385},{"c":13.33,"h":13.3754,"l":13.325,"n":634,"o":13.335,"t":"2026-10-15T16:30:00Z","v":51222,"vw":13.344387},{"c":13.36,"h":13.385,"l":13.33,"n":649,"o":13.33,"t":"2026-10-15T16:45:00Z","v":49249,"vw":13.357251},{"c":13.4,"h":13.405,"l":13.3501,"n":495,"o":13.36,"t":"2026-10-15T17:00:00Z","v":25195,"vw":13.379365},{"c":13.39,"h":13.41,"l":13.38,"n":575,"o":13.4,"t":"2026-10-15T17:15:00Z","v":29654,"vw":13.396393},{"c":13.45,"h":13.45,"l":13.385,"n":761,"o":13.395,"t":"2026-10-15T17:30:00Z","v":49712,"vw":13.409421},{"c":13.445,"h":13.45,"l":13.41,"n":725,"o":13.445,"t":"2026-10-15T17:45:00Z","v":37970,"vw":13.428027},{"c":13.39,"h":13.4499,"l":13.385,"n":544,"o":13.44,"t":"2026-10-15T18:00:00Z","v":38906,"vw":13.417648},{"c":13.42,"h":13.44,"l":13.375,"n":657,"o":13.39,"t":"2026-10-15T18:15:00Z","v":37067,"vw":13.401513},{"c":13.405,"h":13.425,"l":13.38,"n":823,"o":13.42,"t":"2026-10-15T18:30:00Z","v":68373,"vw":13.403264},{"c":13.425,"h":13.43,"l":13.395,"n":866,"o":13.41,"t":"2026-10-15T18:45:00Z","v":39342,"vw":13.417231},{"c":13.47,"h":13.5,"l":13.4245,"n":2470,"o":13.425,"t":"2026-10-15T19:00:00Z","v":188321,"vw":13.481043},{"c":13.515,"h":13.55,"l":13.48,"n":1008,"o":13.48,"t":"2026-10-15T19:15:00Z","v":72088,"vw":13.528719},{"c":13.52,"h":13.54,"l":13.48,"n":1239,"o":13.52,"t":"2026-10-15T19:30:00Z","v":74018,"vw":13.510423},{"c":13.51,"h":13.535,"l":13.47,"n":4059,"o":13.525,"t":"2026-10-15T19:45:00Z","v":368896,"vw":13.498205},{"c":13.5,"h":13.5,"l":13.5,"n":41,"o":13.5,"t":"2026-10-15T20:00:00Z","v":421861,"vw":13.5},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-15T20:15:00Z","v":100,"vw":13.55},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-15T20:30:00Z","v":500,"vw":13.4},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-15T23:45:00Z","v":100,"vw":13.55},{"c":13.43,"h":13.43,"l":13.43,"n":4,"o":13.43,"t":"2026-10-16T08:00:00Z","v":175,"vw":13.43},{"c":13.55,"h":13.55,"l":13.55,"n":22,"o":13.55,"t":"2026-10-16T11:00:00Z","v":1272,"vw":13.55},{"c":13.51,"h":13.51,"l":13.51,"n":1,"o":13.51,"t":"2026-10-16T11:45:00Z","v":150,"vw":13.51},{"c":13.5,"h":13.5,"l":13.5,"n":2,"o":13.5,"t":"2026-10-16T12:30:00Z","v":500,"vw":13.5},{"c":13.5,"h":13.5218,"l":13.5,"n":26,"o":13.51,"t":"2026-10-16T12:45:00Z","v":7053,"vw":13.50845},{"c":13.46,"h":13.5,"l":13.46,"n":8,"o":13.49,"t":"2026-10-16T13:00:00Z","v":9005,"vw":13.476935},{"c":13.38,"h":13.47,"l":13.38,"n":18,"o":13.4,"t":"2026-10-16T13:15:00Z","v":5824,"vw":13.402869},{"c":13.335,"h":13.53,"l":13.215,"n":1458,"o":13.4,"t":"2026-10-16T13:30:00Z","v":234465,"vw":13.38094},{"c":13.48,"h":13.52,"l":13.34,"n":974,"o":13.34,"t":"2026-10-16T13:45:00Z","v":80982,"vw":13.44381},{"c":13.61,"h":13.635,"l":13.45,"n":999,"o":13.48,"t":"2026-10-16T14:00:00Z","v":98798,"vw":13.581482},{"c":13.65,"h":13.7,"l":13.6,"n":1263,"o":13.62,"t":"2026-10-16T14:15:00Z","v":107723,"vw":13.653683},{"c":13.665,"h":13.67,"l":13.585,"n":876,"o":13.65,"t":"2026-10-16T14:30:00Z","v":63459,"vw":13.623808},{"c":13.77,"h":13.795,"l":13.655,"n":1284,"o":13.655,"t":"2026-10-16T14:45:00Z","v":149407,"vw":13.744544},{"c":13.81,"h":13.82,"l":13.705,"n":947,"o":13.76,"t":"2026-10-16T15:00:00Z","v":88338,"vw":13.750582},{"c":13.72,"h":13.83,"l":13.71,"n":833,"o":13.81,"t":"2026-10-16T15:15:00Z","v":69427,"vw":13.759506},{"c":13.765,"h":13.78,"l":13.72,"n":983,"o":13.725,"t":"2026-10-16T15:30:00Z","v":82702,"vw":13.748157},{"c":13.8737,"h":13.875,"l":13.76,"n":821,"o":13.765,"t":"2026-10-16T15:45:00Z","v":75387,"vw":13.822199},{"c":13.87,"h":13.88,"l":13.82,"n":593,"o":13.87,"t":"2026-10-16T16:00:00Z","v":43405,"vw":13.856623},{"c":14.015,"h":14.03,"l":13.86,"n":843,"o":13.86,"t":"2026-10-16T16:15:00Z","v":87436,"vw":13.93634},{"c":13.955,"h":14.045,"l":13.94,"n":688,"o":14.015,"t":"2026-10-16T16:30:00Z","v":73774,"vw":13.971863},{"c":14.03,"h":14.04,"l":13.955,"n":661,"o":13.955,"t":"2026-10-16T16:45:00Z","v":56022,"vw":13.994049},{"c":13.95,"h":14.036,"l":13.89,"n":973,"o":14.035,"t":"2026-10-16T17:00:00Z","v":70247,"vw":13.968934},{"c":13.99,"h":13.99,"l":13.93,"n":641,"o":13.94,"t":"2026-10-16T17:15:00Z","v":39661,"vw":13.959578},{"c":13.965,"h":13.995,"l":13.93,"n":799,"o":13.985,"t":"2026-10-16T17:30:00Z","v":44529,"vw":13.96477},{"c":13.91,"h":13.99,"l":13.91,"n":573,"o":13.965,"t":"2026-10-16T17:45:00Z","v":36933,"vw":13.932247},{"c":13.965,"h":13.98,"l":13.89,"n":876,"o":13.92,"t":"2026-10-16T18:00:00Z","v":73165,"vw":13.933118},{"c":13.93,"h":13.965,"l":13.895,"n":944,"o":13.965,"t":"2026-10-16T18:15:00Z","v":65720,"vw":13.926577},{"c":14.035,"h":14.045,"l":13.915,"n":1491,"o":13.925,"t":"2026-10-16T18:30:00Z","v":105965,"vw":13.993042},{"c":14.1,"h":14.105,"l":14.035,"n":1009,"o":14.035,"t":"2026-10-16T18:45:00Z","v":73135,"vw":14.060406},{"c":13.985,"h":14.09,"l":13.98,"n":1040,"o":14.09,"t":"2026-10-16T19:00:00Z","v":66682,"vw":14.026821},{"c":14.005,"h":14.045,"l":13.98,"n":1219,"o":13.985,"t":"2026-10-16T19:15:00Z","v":71397,"vw":14.018184},{"c":13.995,"h":14.075,"l":13.975,"n":1806,"o":14.005,"t":"2026-10-16T19:30:00Z","v":112313,"vw":14.013719},{"c":14.005,"h":14.035,"l":13.97,"n":4560,"o":13.995,"t":"2026-10-16T19:45:00Z","v":384090,"vw":13.996108},{"c":14,"h":14,"l":14,"n":39,"o":14,"t":"2026-10-16T20:00:00Z","v":488323,"vw":14},{"c":14.29,"h":14.29,"l":14.29,"n":1,"o":14.29,"t":"2026-10-16T21:15:00Z","v":100,"vw":14.29},{"c":13.92,"h":13.92,"l":13.92,"n":2,"o":13.92,"t":"2026-10-16T21:45:00Z","v":2005,"vw":13.92},{"c":14.2327,"h":14.2327,"l":14.2327,"n":1,"o":14.2327,"t":"2026-10-16T22:15:00Z","v":299,"vw":14.2327},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-10-16T23:15:00Z","v":300,"vw":13.97},{"c":14.07,"h":14.18,"l":14.07,"n":6,"o":14.18,"t":"2026-10-16T23:45:00Z","v":702,"vw":14.091576},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-19T08:00:00Z","v":318,"vw":14},{"c":14.11,"h":14.11,"l":14.05,"n":4,"o":14.05,"t":"2026-10-19T11:00:00Z","v":351,"vw":14.075616},{"c":14.1506,"h":14.1506,"l":14.1506,"n":1,"o":14.1506,"t":"2026-10-19T11:15:00Z","v":160,"vw":14.1506},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-19T11:30:00Z","v":150,"vw":14.11},{"c":13.836,"h":13.93,"l":13.836,"n":9,"o":13.93,"t":"2026-10-19T12:15:00Z","v":776,"vw":13.912047},{"c":13.89,"h":13.89,"l":13.845,"n":7,"o":13.845,"t":"2026-10-19T12:30:00Z","v":1127,"vw":13.869493},{"c":14.21,"h":14.25,"l":14,"n":729,"o":14,"t":"2026-10-19T13:30:00Z","v":118999,"vw":14.120835},{"c":14.12,"h":14.29,"l":14.115,"n":861,"o":14.23,"t":"2026-10-19T13:45:00Z","v":90435,"vw":14.192656},{"c":14.1,"h":14.19,"l":14.08,"n":580,"o":14.105,"t":"2026-10-19T14:00:00Z","v":49214,"vw":14.135825},{"c":14.17,"h":14.18,"l":14.09,"n":570,"o":14.105,"t":"2026-10-19T14:15:00Z","v":40126,"vw":14.140589},{"c":14.12,"h":14.185,"l":14.1,"n":627,"o":14.18,"t":"2026-10-19T14:30:00Z","v":38568,"vw":14.145128},{"c":14.08,"h":14.12,"l":14.03,"n":835,"o":14.12,"t":"2026-10-19T14:45:00Z","v":42869,"vw":14.057736},{"c":14.065,"h":14.135,"l":14.06,"n":779,"o":14.08,"t":"2026-10-19T15:00:00Z","v":56717,"vw":14.092847},{"c":14.155,"h":14.17,"l":14.075,"n":520,"o":14.075,"t":"2026-10-19T15:15:00Z","v":39966,"vw":14.133119},{"c":14.13,"h":14.175,"l":14.125,"n":594,"o":14.16,"t":"2026-10-19T15:30:00Z","v":35782,"vw":14.149517},{"c":14.17,"h":14.1799,"l":14.125,"n":631,"o":14.125,"t":"2026-10-19T15:45:00Z","v":34052,"vw":14.154014},{"c":14.18,"h":14.23,"l":14.155,"n":1272,"o":14.17,"t":"2026-10-19T16:00:00Z","v":113005,"vw":14.194803},{"c":14.18,"h":14.2,"l":14.1414,"n":871,"o":14.17,"t":"2026-10-19T16:15:00Z","v":56765,"vw":14.168049},{"c":14.145,"h":14.18,"l":14.135,"n":430,"o":14.18,"t":"2026-10-19T16:30:00Z","v":22261,"vw":14.155698},{"c":14.15,"h":14.1799,"l":14.145,"n":483,"o":14.15,"t":"2026-10-19T16:45:00Z","v":39707,"vw":14.155176},{"c":14.175,"h":14.185,"l":14.125,"n":459,"o":14.15,"t":"2026-10-19T17:00:00Z","v":30436,"vw":14.146544},{"c":14.22,"h":14.22,"l":14.165,"n":411,"o":14.171,"t":"2026-10-19T17:15:00Z","v":32482,"vw":14.183437},{"c":14.195,"h":14.22,"l":14.1646,"n":837,"o":14.215,"t":"2026-10-19T17:30:00Z","v":54390,"vw":14.187394},{"c":14.245,"h":14.25,"l":14.19,"n":584,"o":14.195,"t":"2026-10-19T17:45:00Z","v":37410,"vw":14.218147},{"c":14.23,"h":14.27,"l":14.21,"n":525,"o":14.245,"t":"2026-10-19T18:00:00Z","v":48541,"vw":14.235825},{"c":14.23,"h":14.26,"l":14.225,"n":398,"o":14.23,"t":"2026-10-19T18:15:00Z","v":36469,"vw":14.243995},{"c":14.245,"h":14.2493,"l":14.175,"n":656,"o":14.225,"t":"2026-10-19T18:30:00Z","v":50076,"vw":14.210515},{"c":14.235,"h":14.265,"l":14.23,"n":870,"o":14.25,"t":"2026-10-19T18:45:00Z","v":82338,"vw":14.245425},{"c":14.21,"h":14.255,"l":14.2,"n":598,"o":14.235,"t":"2026-10-19T19:00:00Z","v":43405,"vw":14.232821},{"c":14.23,"h":14.265,"l":14.2,"n":955,"o":14.21,"t":"2026-10-19T19:15:00Z","v":99795,"vw":14.236304},{"c":14.29,"h":14.29,"l":14.15,"n":1403,"o":14.23,"t":"2026-10-19T19:30:00Z","v":129248,"vw":14.21999},{"c":14.23,"h":14.3699,"l":14.23,"n":4602,"o":14.285,"t":"2026-10-19T19:45:00Z","v":432009,"vw":14.288331},{"c":14.24,"h":14.25,"l":14.24,"n":49,"o":14.24,"t":"2026-10-19T20:00:00Z","v":315098,"vw":14.240003},{"c":14.03,"h":14.03,"l":14.03,"n":1,"o":14.03,"t":"2026-10-19T20:30:00Z","v":100,"vw":14.03},{"c":14.04,"h":14.04,"l":14.04,"n":3,"o":14.04,"t":"2026-10-19T20:45:00Z","v":102,"vw":14.04},{"c":14.15,"h":14.15,"l":14.15,"n":4,"o":14.15,"t":"2026-10-19T21:00:00Z","v":500,"vw":14.15},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-10-19T22:00:00Z","v":650,"vw":14.05},{"c":14.1063,"h":14.1063,"l":14.1063,"n":1,"o":14.1063,"t":"2026-10-19T22:45:00Z","v":1000,"vw":14.1063},{"c":14.32,"h":14.33,"l":14.32,"n":12,"o":14.33,"t":"2026-10-20T08:00:00Z","v":408,"vw":14.323333},{"c":14.32,"h":14.32,"l":14.25,"n":2,"o":14.25,"t":"2026-10-20T11:00:00Z","v":200,"vw":14.285},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-20T11:15:00Z","v":100,"vw":14.2},{"c":14.29,"h":14.31,"l":14.29,"n":16,"o":14.3,"t":"2026-10-20T11:30:00Z","v":1501,"vw":14.301769},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-20T12:30:00Z","v":450,"vw":14.15},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-20T13:15:00Z","v":150,"vw":14.3},{"c":14.1199,"h":14.4,"l":14.05,"n":1253,"o":14.34,"t":"2026-10-20T13:30:00Z","v":145975,"vw":14.176224},{"c":14.26,"h":14.26,"l":14.11,"n":735,"o":14.12,"t":"2026-10-20T13:45:00Z","v":48797,"vw":14.195967},{"c":14.22,"h":14.27,"l":14.18,"n":663,"o":14.27,"t":"2026-10-20T14:00:00Z","v":40547,"vw":14.219925},{"c":14.04,"h":14.25,"l":14.01,"n":1080,"o":14.23,"t":"2026-10-20T14:15:00Z","v":75278,"vw":14.094452},{"c":14.02,"h":14.08,"l":14,"n":694,"o":14.0201,"t":"2026-10-20T14:30:00Z","v":45255,"vw":14.041043},{"c":14.05,"h":14.1,"l":13.99,"n":786,"o":14.02,"t":"2026-10-20T14:45:00Z","v":49251,"vw":14.060856},{"c":14.0433,"h":14.14,"l":14.0433,"n":649,"o":14.07,"t":"2026-10-20T15:00:00Z","v":32496,"vw":14.091941},{"c":14.085,"h":14.09,"l":14.05,"n":598,"o":14.055,"t":"2026-10-20T15:15:00Z","v":29430,"vw":14.06947},{"c":14.04,"h":14.08,"l":14.03,"n":621,"o":14.08,"t":"2026-10-20T15:30:00Z","v":33041,"vw":14.050868},{"c":14.0416,"h":14.07,"l":14.024,"n":439,"o":14.04,"t":"2026-10-20T15:45:00Z","v":19100,"vw":14.03977},{"c":14.13,"h":14.13,"l":14.045,"n":566,"o":14.045,"t":"2026-10-20T16:00:00Z","v":45798,"vw":14.079465},{"c":14.12,"h":14.13,"l":14.1,"n":541,"o":14.12,"t":"2026-10-20T16:15:00Z","v":46988,"vw":14.118699},{"c":14.15,"h":14.17,"l":14.1,"n":498,"o":14.125,"t":"2026-10-20T16:30:00Z","v":33659,"vw":14.135059},{"c":14.195,"h":14.22,"l":14.15,"n":553,"o":14.16,"t":"2026-10-20T16:45:00Z","v":51291,"vw":14.186832},{"c":14.145,"h":14.2,"l":14.14,"n":576,"o":14.19,"t":"2026-10-20T17:00:00Z","v":36513,"vw":14.166415},{"c":14.105,"h":14.1923,"l":14.095,"n":603,"o":14.145,"t":"2026-10-20T17:15:00Z","v":65800,"vw":14.158805},{"c":14.095,"h":14.13,"l":14.08,"n":515,"o":14.11,"t":"2026-10-20T17:30:00Z","v":28803,"vw":14.099319},{"c":14.1,"h":14.1,"l":14.08,"n":358,"o":14.09,"t":"2026-10-20T17:45:00Z","v":20162,"vw":14.087621},{"c":14.125,"h":14.135,"l":14.095,"n":489,"o":14.095,"t":"2026-10-20T18:00:00Z","v":23455,"vw":14.116024},{"c":14.03,"h":14.12,"l":14.025,"n":548,"o":14.12,"t":"2026-10-20T18:15:00Z","v":22538,"vw":14.060811},{"c":14.0909,"h":14.105,"l":14.025,"n":736,"o":14.03,"t":"2026-10-20T18:30:00Z","v":36352,"vw":14.074755},{"c":14.09,"h":14.11,"l":14.075,"n":610,"o":14.095,"t":"2026-10-20T18:45:00Z","v":29033,"vw":14.092962},{"c":14.09,"h":14.13,"l":14.08,"n":616,"o":14.085,"t":"2026-10-20T19:00:00Z","v":31885,"vw":14.105601},{"c":14.095,"h":14.1,"l":14.065,"n":879,"o":14.085,"t":"2026-10-20T19:15:00Z","v":59991,"vw":14.084686},{"c":14.095,"h":14.11,"l":14.065,"n":1147,"o":14.1,"t":"2026-10-20T19:30:00Z","v":73755,"vw":14.088545},{"c":14.13,"h":14.13,"l":14.075,"n":2859,"o":14.09,"t":"2026-10-20T19:45:00Z","v":226644,"vw":14.101644},{"c":14.12,"h":14.12,"l":14.12,"n":15,"o":14.12,"t":"2026-10-20T20:00:00Z","v":364334,"vw":14.12},{"c":13.9397,"h":13.9397,"l":13.9397,"n":1,"o":13.9397,"t":"2026-10-20T21:00:00Z","v":1000,"vw":13.9397},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-21T09:00:00Z","v":851,"vw":14.12},{"c":14.06,"h":14.14,"l":14.06,"n":7,"o":14.14,"t":"2026-10-21T11:00:00Z","v":1510,"vw":14.126728},{"c":14.0352,"h":14.0352,"l":14.0352,"n":1,"o":14.0352,"t":"2026-10-21T13:15:00Z","v":900,"vw":14.0352},{"c":13.6498,"h":14.01,"l":13.64,"n":636,"o":13.95,"t":"2026-10-21T13:30:00Z","v":104078,"vw":13.832926},{"c":13.79,"h":13.82,"l":13.6448,"n":529,"o":13.66,"t":"2026-10-21T13:45:00Z","v":64591,"vw":13.755071},{"c":14.02,"h":14.02,"l":13.78,"n":615,"o":13.78,"t":"2026-10-21T14:00:00Z","v":63611,"vw":13.91264},{"c":13.93,"h":14.01,"l":13.9,"n":707,"o":14.01,"t":"2026-10-21T14:15:00Z","v":49218,"vw":13.94725},{"c":13.9,"h":13.98,"l":13.9,"n":525,"o":13.925,"t":"2026-10-21T14:30:00Z","v":40686,"vw":13.946593},{"c":13.975,"h":13.99,"l":13.9,"n":543,"o":13.9,"t":"2026-10-21T14:45:00Z","v":44381,"vw":13.955107},{"c":13.94,"h":13.97,"l":13.91,"n":823,"o":13.97,"t":"2026-10-21T15:00:00Z","v":55492,"vw":13.94302},{"c":13.92,"h":13.985,"l":13.905,"n":687,"o":13.935,"t":"2026-10-21T15:15:00Z","v":46786,"vw":13.9504},{"c":14.02,"h":14.03,"l":13.905,"n":713,"o":13.92,"t":"2026-10-21T15:30:00Z","v":52895,"vw":13.949927},{"c":13.97,"h":14.05,"l":13.91,"n":1068,"o":14.02,"t":"2026-10-21T15:45:00Z","v":131492,"vw":13.963648},{"c":14.025,"h":14.04,"l":13.96,"n":1031,"o":13.965,"t":"2026-10-21T16:00:00Z","v":75522,"vw":14.005706},{"c":14.04,"h":14.06,"l":14.025,"n":516,"o":14.03,"t":"2026-10-21T16:15:00Z","v":34421,"vw":14.041968},{"c":14.01,"h":14.05,"l":13.96,"n":833,"o":14.05,"t":"2026-10-21T16:30:00Z","v":48840,"vw":14.004864},{"c":14.01,"h":14.05,"l":13.985,"n":461,"o":14.005,"t":"2026-10-21T16:45:00Z","v":31028,"vw":14.019532},{"c":13.98,"h":14.005,"l":13.97,"n":512,"o":14.005,"t":"2026-10-21T17:00:00Z","v":28615,"vw":13.990002},{"c":14,"h":14.015,"l":13.98,"n":435,"o":13.995,"t":"2026-10-21T17:15:00Z","v":46762,"vw":14.003576},{"c":14.025,"h":14.05,"l":14,"n":410,"o":14,"t":"2026-10-21T17:30:00Z","v":38982,"vw":14.026971},{"c":14.05,"h":14.05,"l":13.97,"n":640,"o":14.025,"t":"2026-10-21T17:45:00Z","v":72006,"vw":14.016451},{"c":14.05,"h":14.055,"l":14.025,"n":500,"o":14.04,"t":"2026-10-21T18:00:00Z","v":38945,"vw":14.037717},{"c":14,"h":14.06,"l":13.995,"n":514,"o":14.055,"t":"2026-10-21T18:15:00Z","v":28325,"vw":14.031117},{"c":13.915,"h":14.025,"l":13.9,"n":796,"o":14,"t":"2026-10-21T18:30:00Z","v":259471,"vw":13.991249},{"c":13.94,"h":13.96,"l":13.915,"n":1077,"o":13.915,"t":"2026-10-21T18:45:00Z","v":89734,"vw":13.938954},{"c":13.98,"h":13.995,"l":13.935,"n":858,"o":13.935,"t":"2026-10-21T19:00:00Z","v":58870,"vw":13.973204},{"c":13.855,"h":13.98,"l":13.855,"n":999,"o":13.98,"t":"2026-10-21T19:15:00Z","v":66980,"vw":13.910521},{"c":13.835,"h":13.88,"l":13.8,"n":1558,"o":13.85,"t":"2026-10-21T19:30:00Z","v":180585,"vw":13.842127},{"c":13.78,"h":13.85,"l":13.765,"n":3088,"o":13.835,"t":"2026-10-21T19:45:00Z","v":281454,"vw":13.804969},{"c":13.77,"h":13.77,"l":13.77,"n":41,"o":13.77,"t":"2026-10-21T20:00:00Z","v":356991,"vw":13.77},{"c":13.8,"h":13.8239,"l":13.75,"n":19,"o":13.8,"t":"2026-10-21T20:15:00Z","v":2833,"vw":13.784265},{"c":14.12,"h":14.12,"l":14.09,"n":4,"o":14.09,"t":"2026-10-21T20:30:00Z","v":1000,"vw":14.105},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-21T21:15:00Z","v":100,"vw":14.11},{"c":13.82,"h":13.83,"l":13.82,"n":2,"o":13.83,"t":"2026-10-21T21:45:00Z","v":824,"vw":13.822427},{"c":13.82,"h":13.83,"l":13.82,"n":3,"o":13.83,"t":"2026-10-21T23:15:00Z","v":400,"vw":13.824737},{"c":13.95,"h":13.95,"l":13.88,"n":8,"o":13.89,"t":"2026-10-22T08:00:00Z","v":1101,"vw":13.916363},{"c":13.87,"h":13.88,"l":13.87,"n":24,"o":13.88,"t":"2026-10-22T09:30:00Z","v":622,"vw":13.876667},{"c":13.78,"h":13.795,"l":13.78,"n":4,"o":13.795,"t":"2026-10-22T11:45:00Z","v":600,"vw":13.786},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-10-22T12:15:00Z","v":500,"vw":13.85},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-22T12:45:00Z","v":100,"vw":13.8},{"c":13.86,"h":13.86,"l":13.86,"n":1,"o":13.86,"t":"2026-10-22T13:15:00Z","v":100,"vw":13.86},{"c":13.76,"h":13.91,"l":13.7,"n":498,"o":13.88,"t":"2026-10-22T13:30:00Z","v":74802,"vw":13.808213},{"c":13.63,"h":13.8,"l":13.61,"n":592,"o":13.7795,"t":"2026-10-22T13:45:00Z","v":44981,"vw":13.694299},{"c":13.6699,"h":13.69,"l":13.575,"n":808,"o":13.63,"t":"2026-10-22T14:00:00Z","v":72390,"vw":13.645111},{"c":13.575,"h":13.71,"l":13.56,"n":900,"o":13.65,"t":"2026-10-22T14:15:00Z","v":67385,"vw":13.637579},{"c":13.53,"h":13.58,"l":13.49,"n":1061,"o":13.58,"t":"2026-10-22T14:30:00Z","v":101874,"vw":13.533135},{"c":13.445,"h":13.54,"l":13.424,"n":1231,"o":13.52,"t":"2026-10-22T14:45:00Z","v":101832,"vw":13.485036},{"c":13.3,"h":13.48,"l":13.295,"n":1186,"o":13.445,"t":"2026-10-22T15:00:00Z","v":144712,"vw":13.391949},{"c":13.18,"h":13.3,"l":13.095,"n":1659,"o":13.3,"t":"2026-10-22T15:15:00Z","v":192390,"vw":13.190334},{"c":13.28,"h":13.3052,"l":13.0904,"n":1842,"o":13.18,"t":"2026-10-22T15:30:00Z","v":229186,"vw":13.194315},{"c":13.515,"h":13.52,"l":13.275,"n":1231,"o":13.275,"t":"2026-10-22T15:45:00Z","v":128699,"vw":13.393345},{"c":13.57,"h":13.575,"l":13.46,"n":1389,"o":13.515,"t":"2026-10-22T16:00:00Z","v":218890,"vw":13.504228},{"c":13.665,"h":13.6696,"l":13.565,"n":1181,"o":13.57,"t":"2026-10-22T16:15:00Z","v":177152,"vw":13.600633},{"c":13.67,"h":13.71,"l":13.6,"n":933,"o":13.675,"t":"2026-10-22T16:30:00Z","v":141284,"vw":13.647669},{"c":13.815,"h":13.83,"l":13.67,"n":1243,"o":13.67,"t":"2026-10-22T16:45:00Z","v":110095,"vw":13.747958},{"c":13.8509,"h":13.96,"l":13.81,"n":1695,"o":13.81,"t":"2026-10-22T17:00:00Z","v":149641,"vw":13.864235},{"c":13.93,"h":13.99,"l":13.765,"n":2080,"o":13.85,"t":"2026-10-22T17:15:00Z","v":304341,"vw":13.863983},{"c":13.95,"h":13.97,"l":13.87,"n":1231,"o":13.92,"t":"2026-10-22T17:30:00Z","v":103825,"vw":13.918661},{"c":14.13,"h":14.145,"l":13.945,"n":2014,"o":13.945,"t":"2026-10-22T17:45:00Z","v":226532,"vw":14.065736},{"c":14.07,"h":14.13,"l":14.065,"n":754,"o":14.12,"t":"2026-10-22T18:00:00Z","v":56618,"vw":14.096262},{"c":14.03,"h":14.16,"l":13.99,"n":1597,"o":14.06,"t":"2026-10-22T18:15:00Z","v":143623,"vw":14.060477},{"c":14.03,"h":14.085,"l":14.01,"n":1036,"o":14.02,"t":"2026-10-22T18:30:00Z","v":79627,"vw":14.037016},{"c":14.035,"h":14.07,"l":14,"n":774,"o":14.025,"t":"2026-10-22T18:45:00Z","v":79995,"vw":14.039969},{"c":14.05,"h":14.13,"l":14.035,"n":1098,"o":14.035,"t":"2026-10-22T19:00:00Z","v":82842,"vw":14.083247},{"c":14.075,"h":14.11,"l":14.04,"n":1018,"o":14.055,"t":"2026-10-22T19:15:00Z","v":79565,"vw":14.07008},{"c":13.985,"h":14.07,"l":13.975,"n":1539,"o":14.07,"t":"2026-10-22T19:30:00Z","v":126625,"vw":14.01941},{"c":13.975,"h":14,"l":13.905,"n":3632,"o":13.98,"t":"2026-10-22T19:45:00Z","v":346249,"vw":13.951881},{"c":13.97,"h":13.97,"l":13.97,"n":36,"o":13.97,"t":"2026-10-22T20:00:00Z","v":356342,"vw":13.97},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-22T20:30:00Z","v":500,"vw":13.95}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1882413561325473,"strike":22.412067806627366,"iv":1.1532751269027763,"gamma":0.040519794235877656,"theta":-0.014031876081276757,"vega":0.006852258700502271,"rho":0.0009315054106038095,"breakevenPct":61.777445689047326},{"delta":0.15,"premium":0.16843156843156845,"strike":16.877122877122876,"iv":0.5957741258741258,"gamma":0.1001956043956044,"theta":-0.009691508491508492,"vega":0.008930069930069931,"rho":0.0014967633049487849,"breakevenPct":22.01542194383997},{"delta":0.2,"premium":0.24335664335664337,"strike":16.377622377622377,"iv":0.598920979020979,"gamma":0.11887692307692309,"theta":-0.01168951048951049,"vega":0.01067832167832168,"rho":0.0019771102151923074,"breakevenPct":18.97622778080902},{"delta":0.25,"premium":0.3196457326892109,"strike":15.901771336553946,"iv":0.5981763285024154,"gamma":0.13664428341384863,"theta":-0.01339645732689211,"vega":0.012245571658615137,"rho":0.0024561051202351123,"breakevenPct":16.11608496237048},{"delta":0.3,"premium":0.4001610305958132,"strike":15.499194847020934,"iv":0.5853743961352657,"gamma":0.15157987117552335,"theta":-0.014201610305958132,"vega":0.013252012882447666,"rho":0.002930911025557665,"breakevenPct":13.810707785373992},{"delta":0.35,"premium":0.48067632850241543,"strike":15.096618357487923,"iv":0.572572463768116,"gamma":0.16651545893719807,"theta":-0.015006763285024155,"vega":0.014258454106280193,"rho":0.0034057169308802176,"breakevenPct":11.505330608377506},{"delta":0.4,"premium":0.5933526011560695,"strike":14.780346820809248,"iv":0.5753867052023122,"gamma":0.17058323699421965,"theta":-0.015617341040462428,"vega":0.014697687861271676,"rho":0.003858902029139988,"breakevenPct":10.047955776416014},{"delta":0.45,"premium":0.716184971098266,"strike":14.491329479768787,"iv":0.5831323699421965,"gamma":0.17121907514450868,"theta":-0.016166473988439307,"vega":0.014957803468208093,"rho":0.004305259504116775,"breakevenPct":8.858371158676103},{"delta":0.5,"premium":0.8390173410404624,"strike":14.202312138728324,"iv":0.590878034682081,"gamma":0.17185491329479768,"theta":-0.016715606936416185,"vega":0.015217919075144509,"rho":0.004751616979093562,"breakevenPct":7.668786540936193},{"delta":0.55,"premium":0.9701807228915663,"strike":13.91394148020654,"iv":0.5943464716006885,"gamma":0.17075955249569708,"theta":-0.016876247848537005,"vega":0.015219277108433736,"rho":0.005192387770585801,"breakevenPct":6.543466020745216},{"delta":0.6,"premium":1.1207831325301205,"strike":13.627079747561675,"iv":0.5878347102696501,"gamma":0.165624727481354,"theta":-0.016130407343660357,"vega":0.01461686746987952,"rho":0.00562012296728076,"breakevenPct":5.568095061501757},{"delta":0.65,"premium":1.2713855421686748,"strike":13.340218014916811,"iv":0.5813229489386116,"gamma":0.16048990246701092,"theta":-0.015384566838783708,"vega":0.014014457831325301,"rho":0.00604785816397572,"breakevenPct":4.5927241022582965},{"delta":0.7,"premium":1.4219879518072287,"strike":13.053356282271945,"iv":0.5748111876075732,"gamma":0.15535507745266783,"theta":-0.01463872633390706,"vega":0.013412048192771085,"rho":0.006475593360670679,"breakevenPct":3.617353143014838},{"delta":0.75,"premium":1.6277292576419216,"strike":12.746101060511542,"iv":0.563215533374922,"gamma":0.14132420461634437,"theta":-0.013078165938864631,"vega":0.012005115408608859,"rho":0.006866630178671656,"breakevenPct":2.8906966224299304},{"delta":0.8,"premium":1.8460698689956334,"strike":12.434185901434809,"iv":0.5504582033686837,"gamma":0.1252605739238927,"theta":-0.011331441048034935,"vega":0.01041434809731753,"rho":0.007249281372057054,"breakevenPct":2.2208716566244964},{"delta":0.85,"premium":2.064410480349345,"strike":12.12227074235808,"iv":0.5377008733624454,"gamma":0.10919694323144108,"theta":-0.009584716157205242,"vega":0.008823580786026203,"rho":0.007631932565442451,"breakevenPct":1.5510466908190639},{"delta":0.9,"premium":2.701196972458167,"strike":11.404111381126306,"iv":0.5702476042806189,"gamma":0.07975416584711444,"theta":-0.007119794637523187,"vega":0.006513616645947065,"rho":0.007698392626749633,"breakevenPct":0.9685637336039552}],"put":[{"delta":0.1,"premium":0.12745625841184388,"strike":11.274562584118438,"iv":0.6457768506056527,"gamma":0.06995531628532975,"theta":-0.0074687752355316285,"vega":0.0066609690444145355,"rho":-0.0012562896529535723,"breakevenPct":20.206826587640695},{"delta":0.15,"premium":0.19475100942126514,"strike":11.947510094212651,"iv":0.6006220726783311,"gamma":0.1002379542395693,"theta":-0.009353028263795422,"vega":0.00901628532974428,"rho":-0.0018740724708576006,"breakevenPct":15.87144534866581},{"delta":0.2,"premium":0.2832731213872832,"strike":12.333092485549132,"iv":0.5915373554913295,"gamma":0.1193878612716763,"theta":-0.010765751445086704,"vega":0.010565679190751444,"rho":-0.0024993142948883055,"breakevenPct":13.74502960514066},{"delta":0.25,"premium":0.37359104046242775,"strike":12.69436416184971,"iv":0.5855041184971098,"gamma":0.13759595375722544,"theta":-0.012138583815028902,"vega":0.012046893063583815,"rho":-0.0031251871411292933,"breakevenPct":11.805489467521236},{"delta":0.3,"premium":0.4736957796014068,"strike":13.045134818288394,"iv":0.5829365767878077,"gamma":0.15337461899179367,"theta":-0.013453458382180539,"vega":0.013394783118405626,"rho":-0.003757225465740603,"breakevenPct":10.011173667237028},{"delta":0.35,"premium":0.6275644783118406,"strike":13.338218053927315,"iv":0.5994078546307151,"gamma":0.15580720984759672,"theta":-0.014449941383352871,"vega":0.014010257913247361,"rho":-0.004423133885814851,"breakevenPct":9.014648707119008},{"delta":0.4,"premium":0.7814331770222744,"strike":13.631301289566236,"iv":0.6158791324736226,"gamma":0.15823980070339977,"theta":-0.015446424384525205,"vega":0.014625732708089098,"rho":-0.005089042305889101,"breakevenPct":8.018123747000985},{"delta":0.45,"premium":0.9353018757327083,"strike":13.92438452520516,"iv":0.6323504103165299,"gamma":0.16067239155920282,"theta":-0.01644290738569754,"vega":0.015241207502930834,"rho":-0.005754950725963349,"breakevenPct":7.021598786882963},{"delta":0.5,"premium":1.1394952251023194,"strike":14.253069577080492,"iv":0.643761869031378,"gamma":0.15823785811732605,"theta":-0.0166493860845839,"vega":0.015273465211459754,"rho":-0.006457523832852705,"breakevenPct":6.13046276321996},{"delta":0.55,"premium":1.3611869031377901,"strike":14.594133697135062,"iv":0.6534139836289223,"gamma":0.15411098226466574,"theta":-0.016581173260572988,"vega":0.01510293315143247,"rho":-0.007172845577475617,"breakevenPct":5.275971410184172},{"delta":0.6,"premium":1.5828785811732602,"strike":14.935197817189632,"iv":0.6630660982264666,"gamma":0.14998410641200546,"theta":-0.016512960436562075,"vega":0.014932401091405185,"rho":-0.007888167322098526,"breakevenPct":4.421480057148386},{"delta":0.65,"premium":1.8122431506849315,"strike":15.277397260273972,"iv":0.651418493150685,"gamma":0.1443455479452055,"theta":-0.015251712328767124,"vega":0.014123287671232877,"rho":-0.008610265863195073,"breakevenPct":3.6137859012953446},{"delta":0.7,"premium":2.043407534246575,"strike":15.61986301369863,"iv":0.6347746575342466,"gamma":0.13835239726027398,"theta":-0.013710616438356166,"vega":0.013164383561643836,"rho":-0.00933395402321753,"breakevenPct":2.817068865769122},{"delta":0.75,"premium":2.274571917808219,"strike":15.962328767123289,"iv":0.6181308219178082,"gamma":0.13235924657534248,"theta":-0.012169520547945204,"vega":0.012205479452054793,"rho":-0.010057642183239991,"breakevenPct":2.0203518302428973},{"delta":0.8,"premium":2.9671393841166944,"strike":16.721231766612643,"iv":0.6744312803889789,"gamma":0.10753873581847648,"theta":-0.011423014586709886,"vega":0.010801782820097243,"rho":-0.011137693002071286,"breakevenPct":1.5455090730426084},{"delta":0.85,"premium":6.067979942693411,"strike":19.81948424068768,"iv":1.052812893982808,"gamma":0.05806934097421203,"theta":-0.014959312320916907,"vega":0.008984240687679083,"rho":-0.014099795385071463,"breakevenPct":1.5640350895184771},{"delta":0.9,"premium":6.180519480519482,"strike":20.064935064935067,"iv":0.8998688311688313,"gamma":0.05185454545454543,"theta":-0.008649350649350648,"vega":0.006785714285714284,"rho":-0.014736973758167087,"breakevenPct":0.6126300328161493}]},"raw":{"call":[{"delta":0.1,"premium":0.1882413561325473,"strike":22.412067806627366,"iv":1.1532751269027763,"gamma":0.040519794235877656,"theta":-0.014031876081276757,"vega":0.006852258700502271,"rho":0.0009315054106038095,"breakevenPct":61.777445689047326},{"delta":0.15,"premium":0.16843156843156845,"strike":16.877122877122876,"iv":0.5957741258741258,"gamma":0.1001956043956044,"theta":-0.009691508491508492,"vega":0.008930069930069931,"rho":0.0014967633049487849,"breakevenPct":22.01542194383997},{"delta":0.2,"premium":0.24335664335664337,"strike":16.377622377622377,"iv":0.598920979020979,"gamma":0.11887692307692309,"theta":-0.01168951048951049,"vega":0.01067832167832168,"rho":0.0019771102151923074,"breakevenPct":18.97622778080902},{"delta":0.25,"premium":0.3196457326892109,"strike":15.901771336553946,"iv":0.5981763285024154,"gamma":0.13664428341384863,"theta":-0.01339645732689211,"vega":0.012245571658615137,"rho":0.0024561051202351123,"breakevenPct":16.11608496237048},{"delta":0.3,"premium":0.4001610305958132,"strike":15.499194847020934,"iv":0.5853743961352657,"gamma":0.15157987117552335,"theta":-0.014201610305958132,"vega":0.013252012882447666,"rho":0.002930911025557665,"breakevenPct":13.810707785373992},{"delta":0.35,"premium":0.48067632850241543,"strike":15.096618357487923,"iv":0.572572463768116,"gamma":0.16651545893719807,"theta":-0.015006763285024155,"vega":0.014258454106280193,"rho":0.0034057169308802176,"breakevenPct":11.505330608377506},{"delta":0.4,"premium":0.5933526011560695,"strike":14.780346820809248,"iv":0.5753867052023122,"gamma":0.17058323699421965,"theta":-0.015617341040462428,"vega":0.014697687861271676,"rho":0.003858902029139988,"breakevenPct":10.047955776416014},{"delta":0.45,"premium":0.716184971098266,"strike":14.491329479768787,"iv":0.5831323699421965,"gamma":0.17121907514450868,"theta":-0.016166473988439307,"vega":0.014957803468208093,"rho":0.004305259504116775,"breakevenPct":8.858371158676103},{"delta":0.5,"premium":0.8390173410404624,"strike":14.202312138728324,"iv":0.590878034682081,"gamma":0.17185491329479768,"theta":-0.016715606936416185,"vega":0.015217919075144509,"rho":0.004751616979093562,"breakevenPct":7.668786540936193},{"delta":0.55,"premium":0.9701807228915663,"strike":13.91394148020654,"iv":0.5943464716006885,"gamma":0.17075955249569708,"theta":-0.016876247848537005,"vega":0.015219277108433736,"rho":0.005192387770585801,"breakevenPct":6.543466020745216},{"delta":0.6,"premium":1.1207831325301205,"strike":13.627079747561675,"iv":0.5878347102696501,"gamma":0.165624727481354,"theta":-0.016130407343660357,"vega":0.01461686746987952,"rho":0.00562012296728076,"breakevenPct":5.568095061501757},{"delta":0.65,"premium":1.2713855421686748,"strike":13.340218014916811,"iv":0.5813229489386116,"gamma":0.16048990246701092,"theta":-0.015384566838783708,"vega":0.014014457831325301,"rho":0.00604785816397572,"breakevenPct":4.5927241022582965},{"delta":0.7,"premium":1.4219879518072287,"strike":13.053356282271945,"iv":0.5748111876075732,"gamma":0.15535507745266783,"theta":-0.01463872633390706,"vega":0.013412048192771085,"rho":0.006475593360670679,"breakevenPct":3.617353143014838},{"delta":0.75,"premium":1.6277292576419216,"strike":12.746101060511542,"iv":0.563215533374922,"gamma":0.14132420461634437,"theta":-0.013078165938864631,"vega":0.012005115408608859,"rho":0.006866630178671656,"breakevenPct":2.8906966224299304},{"delta":0.8,"premium":1.8460698689956334,"strike":12.434185901434809,"iv":0.5504582033686837,"gamma":0.1252605739238927,"theta":-0.011331441048034935,"vega":0.01041434809731753,"rho":0.007249281372057054,"breakevenPct":2.2208716566244964},{"delta":0.85,"premium":2.064410480349345,"strike":12.12227074235808,"iv":0.5377008733624454,"gamma":0.10919694323144108,"theta":-0.009584716157205242,"vega":0.008823580786026203,"rho":0.007631932565442451,"breakevenPct":1.5510466908190639},{"delta":0.9,"premium":2.701196972458167,"strike":11.404111381126306,"iv":0.5702476042806189,"gamma":0.07975416584711444,"theta":-0.007119794637523187,"vega":0.006513616645947065,"rho":0.007698392626749633,"breakevenPct":0.9685637336039552}],"put":[{"delta":0.1,"premium":0.12745625841184388,"strike":11.274562584118438,"iv":0.6457768506056527,"gamma":0.06995531628532975,"theta":-0.0074687752355316285,"vega":0.0066609690444145355,"rho":-0.0012562896529535723,"breakevenPct":20.206826587640695},{"delta":0.15,"premium":0.19475100942126514,"strike":11.947510094212651,"iv":0.6006220726783311,"gamma":0.1002379542395693,"theta":-0.009353028263795422,"vega":0.00901628532974428,"rho":-0.0018740724708576006,"breakevenPct":15.87144534866581},{"delta":0.2,"premium":0.2832731213872832,"strike":12.333092485549132,"iv":0.5915373554913295,"gamma":0.1193878612716763,"theta":-0.010765751445086704,"vega":0.010565679190751444,"rho":-0.0024993142948883055,"breakevenPct":13.74502960514066},{"delta":0.25,"premium":0.37359104046242775,"strike":12.69436416184971,"iv":0.5855041184971098,"gamma":0.13759595375722544,"theta":-0.012138583815028902,"vega":0.012046893063583815,"rho":-0.0031251871411292933,"breakevenPct":11.805489467521236},{"delta":0.3,"premium":0.4736957796014068,"strike":13.045134818288394,"iv":0.5829365767878077,"gamma":0.15337461899179367,"theta":-0.013453458382180539,"vega":0.013394783118405626,"rho":-0.003757225465740603,"breakevenPct":10.011173667237028},{"delta":0.35,"premium":0.6275644783118406,"strike":13.338218053927315,"iv":0.5994078546307151,"gamma":0.15580720984759672,"theta":-0.014449941383352871,"vega":0.014010257913247361,"rho":-0.004423133885814851,"breakevenPct":9.014648707119008},{"delta":0.4,"premium":0.7814331770222744,"strike":13.631301289566236,"iv":0.6158791324736226,"gamma":0.15823980070339977,"theta":-0.015446424384525205,"vega":0.014625732708089098,"rho":-0.005089042305889101,"breakevenPct":8.018123747000985},{"delta":0.45,"premium":0.9353018757327083,"strike":13.92438452520516,"iv":0.6323504103165299,"gamma":0.16067239155920282,"theta":-0.01644290738569754,"vega":0.015241207502930834,"rho":-0.005754950725963349,"breakevenPct":7.021598786882963},{"delta":0.5,"premium":1.1394952251023194,"strike":14.253069577080492,"iv":0.643761869031378,"gamma":0.15823785811732605,"theta":-0.0166493860845839,"vega":0.015273465211459754,"rho":-0.006457523832852705,"breakevenPct":6.13046276321996},{"delta":0.55,"premium":1.3611869031377901,"strike":14.594133697135062,"iv":0.6534139836289223,"gamma":0.15411098226466574,"theta":-0.016581173260572988,"vega":0.01510293315143247,"rho":-0.007172845577475617,"breakevenPct":5.275971410184172},{"delta":0.6,"premium":1.5828785811732602,"strike":14.935197817189632,"iv":0.6630660982264666,"gamma":0.14998410641200546,"theta":-0.016512960436562075,"vega":0.014932401091405185,"rho":-0.007888167322098526,"breakevenPct":4.421480057148386},{"delta":0.65,"premium":1.8122431506849315,"strike":15.277397260273972,"iv":0.651418493150685,"gamma":0.1443455479452055,"theta":-0.015251712328767124,"vega":0.014123287671232877,"rho":-0.008610265863195073,"breakevenPct":3.6137859012953446},{"delta":0.7,"premium":2.043407534246575,"strike":15.61986301369863,"iv":0.6347746575342466,"gamma":0.13835239726027398,"theta":-0.013710616438356166,"vega":0.013164383561643836,"rho":-0.00933395402321753,"breakevenPct":2.817068865769122},{"delta":0.75,"premium":2.274571917808219,"strike":15.962328767123289,"iv":0.6181308219178082,"gamma":0.13235924657534248,"theta":-0.012169520547945204,"vega":0.012205479452054793,"rho":-0.010057642183239991,"breakevenPct":2.0203518302428973},{"delta":0.8,"premium":2.9671393841166944,"strike":16.721231766612643,"iv":0.6744312803889789,"gamma":0.10753873581847648,"theta":-0.011423014586709886,"vega":0.010801782820097243,"rho":-0.011137693002071286,"breakevenPct":1.5455090730426084},{"delta":0.85,"premium":6.067979942693411,"strike":19.81948424068768,"iv":1.052812893982808,"gamma":0.05806934097421203,"theta":-0.014959312320916907,"vega":0.008984240687679083,"rho":-0.014099795385071463,"breakevenPct":1.5640350895184771},{"delta":0.9,"premium":6.180519480519482,"strike":20.064935064935067,"iv":0.8998688311688313,"gamma":0.05185454545454543,"theta":-0.008649350649350648,"vega":0.006785714285714284,"rho":-0.014736973758167087,"breakevenPct":0.6126300328161493}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}