{"symbol":"DUG","url":"https://intraalpha.com/companies/DUG","capturedAt":"2026-10-22T21:44:29.557Z","state":"ready","quote":{"symbol":"DUG","last_price":12.81,"prev_close":12.605,"regular_close":12.81,"change":0.205,"change_pct":1.6263,"regular_change":0.205,"regular_change_pct":1.6263,"extended_change":0,"extended_change_pct":0,"bid":12.53,"ask":13.09,"bid_size":200,"ask_size":1100,"volume":695919,"vwap":12.942918,"open":12.43,"high":13.29,"low":12.43,"close":12.81,"trade_count":3348,"last_trade_at":"2026-10-22T20:10:00.004014035Z","last_quote_at":"2026-10-22T21:41:05.250334776Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:44:14.290352764-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":39800000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0391,"inception_date":"2007-01-30","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:44:29.107560+00:00"},"optionObservedAt":"2026-10-22T19:49:50.150Z","bars":[{"c":12.995,"h":13,"l":12.74,"n":162,"o":12.74,"t":"2026-10-15T13:30:00Z","v":60320,"vw":12.879256},{"c":13,"h":13.07,"l":12.92,"n":189,"o":13.06,"t":"2026-10-15T13:35:00Z","v":42606,"vw":12.990018},{"c":12.96,"h":12.98,"l":12.91,"n":52,"o":12.98,"t":"2026-10-15T13:40:00Z","v":16847,"vw":12.955397},{"c":13.07,"h":13.11,"l":13,"n":82,"o":13,"t":"2026-10-15T13:45:00Z","v":20141,"vw":13.052589},{"c":13.21,"h":13.21,"l":13.1,"n":83,"o":13.11,"t":"2026-10-15T13:50:00Z","v":21763,"vw":13.176419},{"c":13.14,"h":13.255,"l":13.13,"n":89,"o":13.22,"t":"2026-10-15T13:55:00Z","v":24971,"vw":13.189101},{"c":13.19,"h":13.21,"l":13.14,"n":88,"o":13.14,"t":"2026-10-15T14:00:00Z","v":24787,"vw":13.17902},{"c":13.18,"h":13.23,"l":13.125,"n":105,"o":13.2,"t":"2026-10-15T14:05:00Z","v":21105,"vw":13.189596},{"c":13.2,"h":13.2,"l":13.14,"n":116,"o":13.16,"t":"2026-10-15T14:10:00Z","v":34674,"vw":13.164213},{"c":13.14,"h":13.18,"l":13.14,"n":37,"o":13.17,"t":"2026-10-15T14:15:00Z","v":6198,"vw":13.148697},{"c":13.18,"h":13.18,"l":13.14,"n":46,"o":13.14,"t":"2026-10-15T14:20:00Z","v":10476,"vw":13.144149},{"c":13.19,"h":13.2,"l":13.17,"n":29,"o":13.19,"t":"2026-10-15T14:25:00Z","v":6902,"vw":13.184618},{"c":13.16,"h":13.2,"l":13.16,"n":26,"o":13.18,"t":"2026-10-15T14:30:00Z","v":6468,"vw":13.176342},{"c":13.17,"h":13.18,"l":13.17,"n":2,"o":13.18,"t":"2026-10-15T14:35:00Z","v":200,"vw":13.175},{"c":13.17,"h":13.19,"l":13.17,"n":9,"o":13.18,"t":"2026-10-15T14:40:00Z","v":2585,"vw":13.18},{"c":13.15,"h":13.165,"l":13.14,"n":8,"o":13.15,"t":"2026-10-15T14:45:00Z","v":828,"vw":13.150855},{"c":13.17,"h":13.17,"l":13.15,"n":6,"o":13.15,"t":"2026-10-15T14:50:00Z","v":2086,"vw":13.169008},{"c":13.14,"h":13.16,"l":13.14,"n":7,"o":13.14,"t":"2026-10-15T14:55:00Z","v":626,"vw":13.148333},{"c":13.18,"h":13.18,"l":13.16,"n":9,"o":13.16,"t":"2026-10-15T15:00:00Z","v":612,"vw":13.168333},{"c":13.21,"h":13.21,"l":13.18,"n":12,"o":13.19,"t":"2026-10-15T15:05:00Z","v":1396,"vw":13.19},{"c":13.18,"h":13.21,"l":13.18,"n":4,"o":13.21,"t":"2026-10-15T15:10:00Z","v":400,"vw":13.19},{"c":13.17,"h":13.17,"l":13.17,"n":2,"o":13.17,"t":"2026-10-15T15:15:00Z","v":272,"vw":13.17},{"c":13.13,"h":13.13,"l":13.13,"n":6,"o":13.13,"t":"2026-10-15T15:20:00Z","v":8724,"vw":13.13},{"c":13.13,"h":13.13,"l":13.13,"n":4,"o":13.13,"t":"2026-10-15T15:25:00Z","v":230,"vw":13.13},{"c":13.14,"h":13.14,"l":13.115,"n":4,"o":13.115,"t":"2026-10-15T15:30:00Z","v":2907,"vw":13.13914},{"c":13.16,"h":13.16,"l":13.16,"n":3,"o":13.16,"t":"2026-10-15T15:35:00Z","v":178,"vw":13.16},{"c":13.15,"h":13.155,"l":13.15,"n":3,"o":13.155,"t":"2026-10-15T15:40:00Z","v":1889,"vw":13.1505},{"c":13.17,"h":13.17,"l":13.145,"n":4,"o":13.145,"t":"2026-10-15T15:45:00Z","v":401,"vw":13.15375},{"c":13.17,"h":13.17,"l":13.16,"n":7,"o":13.17,"t":"2026-10-15T15:50:00Z","v":900,"vw":13.168333},{"c":13.16,"h":13.16,"l":13.16,"n":4,"o":13.16,"t":"2026-10-15T15:55:00Z","v":200,"vw":13.16},{"c":13.18,"h":13.18,"l":13.16,"n":9,"o":13.17,"t":"2026-10-15T16:00:00Z","v":2261,"vw":13.170682},{"c":13.16,"h":13.18,"l":13.16,"n":11,"o":13.18,"t":"2026-10-15T16:05:00Z","v":1340,"vw":13.175075},{"c":13.11,"h":13.145,"l":13.11,"n":5,"o":13.145,"t":"2026-10-15T16:10:00Z","v":839,"vw":13.136875},{"c":13.115,"h":13.115,"l":13.115,"n":1,"o":13.115,"t":"2026-10-15T16:15:00Z","v":100,"vw":13.115},{"c":13.2,"h":13.2,"l":13.2,"n":3,"o":13.2,"t":"2026-10-15T16:20:00Z","v":383,"vw":13.2},{"c":13.165,"h":13.17,"l":13.165,"n":5,"o":13.17,"t":"2026-10-15T16:25:00Z","v":3323,"vw":13.169688},{"c":13.16,"h":13.17,"l":13.155,"n":8,"o":13.16,"t":"2026-10-15T16:30:00Z","v":900,"vw":13.159375},{"c":13.17,"h":13.18,"l":13.17,"n":5,"o":13.18,"t":"2026-10-15T16:35:00Z","v":600,"vw":13.175},{"c":13.19,"h":13.19,"l":13.165,"n":2,"o":13.165,"t":"2026-10-15T16:40:00Z","v":200,"vw":13.1775},{"c":13.2376,"h":13.2376,"l":13.225,"n":5,"o":13.23,"t":"2026-10-15T16:45:00Z","v":5425,"vw":13.227518},{"c":13.2399,"h":13.24,"l":13.21,"n":16,"o":13.21,"t":"2026-10-15T16:50:00Z","v":2838,"vw":13.234574},{"c":13.22,"h":13.24,"l":13.22,"n":7,"o":13.24,"t":"2026-10-15T17:00:00Z","v":1400,"vw":13.232857},{"c":13.21,"h":13.22,"l":13.21,"n":4,"o":13.22,"t":"2026-10-15T17:05:00Z","v":305,"vw":13.216667},{"c":13.2,"h":13.2,"l":13.2,"n":7,"o":13.2,"t":"2026-10-15T17:20:00Z","v":1112,"vw":13.2},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-15T17:25:00Z","v":100,"vw":13.2},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-15T17:30:00Z","v":100,"vw":13.21},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-15T17:40:00Z","v":100,"vw":13.21},{"c":13.22,"h":13.24,"l":13.22,"n":4,"o":13.22,"t":"2026-10-15T17:45:00Z","v":301,"vw":13.226667},{"c":13.21,"h":13.22,"l":13.21,"n":9,"o":13.22,"t":"2026-10-15T17:50:00Z","v":1270,"vw":13.216667},{"c":13.17,"h":13.17,"l":13.17,"n":3,"o":13.17,"t":"2026-10-15T17:55:00Z","v":300,"vw":13.17},{"c":13.165,"h":13.17,"l":13.16,"n":5,"o":13.17,"t":"2026-10-15T18:00:00Z","v":500,"vw":13.164},{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-10-15T18:05:00Z","v":350,"vw":13.16},{"c":13.185,"h":13.185,"l":13.185,"n":2,"o":13.185,"t":"2026-10-15T18:15:00Z","v":1095,"vw":13.185},{"c":13.22,"h":13.22,"l":13.2025,"n":4,"o":13.2025,"t":"2026-10-15T18:20:00Z","v":804,"vw":13.208437},{"c":13.25,"h":13.25,"l":13.225,"n":4,"o":13.225,"t":"2026-10-15T18:25:00Z","v":350,"vw":13.237308},{"c":13.245,"h":13.26,"l":13.245,"n":10,"o":13.25,"t":"2026-10-15T18:30:00Z","v":890,"vw":13.252333},{"c":13.24,"h":13.24,"l":13.24,"n":3,"o":13.24,"t":"2026-10-15T18:35:00Z","v":527,"vw":13.24},{"c":13.26,"h":13.26,"l":13.255,"n":3,"o":13.255,"t":"2026-10-15T18:45:00Z","v":361,"vw":13.258571},{"c":13.28,"h":13.28,"l":13.27,"n":7,"o":13.27,"t":"2026-10-15T18:50:00Z","v":555,"vw":13.276},{"c":13.29,"h":13.29,"l":13.285,"n":3,"o":13.285,"t":"2026-10-15T18:55:00Z","v":217,"vw":13.2875},{"c":13.29,"h":13.29,"l":13.29,"n":4,"o":13.29,"t":"2026-10-15T19:00:00Z","v":122,"vw":13.29},{"c":13.275,"h":13.29,"l":13.275,"n":99,"o":13.29,"t":"2026-10-15T19:05:00Z","v":11341,"vw":13.283519},{"c":13.295,"h":13.295,"l":13.29,"n":13,"o":13.29,"t":"2026-10-15T19:10:00Z","v":3938,"vw":13.29069},{"c":13.3,"h":13.3,"l":13.29,"n":6,"o":13.29,"t":"2026-10-15T19:15:00Z","v":747,"vw":13.29718},{"c":13.3,"h":13.31,"l":13.29,"n":10,"o":13.29,"t":"2026-10-15T19:20:00Z","v":700,"vw":13.301927},{"c":13.31,"h":13.31,"l":13.31,"n":3,"o":13.31,"t":"2026-10-15T19:25:00Z","v":550,"vw":13.31},{"c":13.335,"h":13.36,"l":13.335,"n":21,"o":13.35,"t":"2026-10-15T19:30:00Z","v":2077,"vw":13.346967},{"c":13.33,"h":13.33,"l":13.33,"n":1,"o":13.33,"t":"2026-10-15T19:35:00Z","v":100,"vw":13.33},{"c":13.34,"h":13.34,"l":13.3101,"n":27,"o":13.32,"t":"2026-10-15T19:40:00Z","v":4005,"vw":13.32395},{"c":13.29,"h":13.33,"l":13.29,"n":6,"o":13.33,"t":"2026-10-15T19:45:00Z","v":575,"vw":13.3},{"c":13.23,"h":13.28,"l":13.23,"n":95,"o":13.28,"t":"2026-10-15T19:50:00Z","v":5739,"vw":13.254578},{"c":13.22,"h":13.24,"l":13.205,"n":91,"o":13.24,"t":"2026-10-15T19:55:00Z","v":10632,"vw":13.223167},{"c":13.21,"h":13.21,"l":13.21,"n":3,"o":13.21,"t":"2026-10-15T20:00:00Z","v":537,"vw":13.21},{"c":12.86,"h":13.05,"l":12.86,"n":43,"o":13.05,"t":"2026-10-16T13:30:00Z","v":11073,"vw":12.952968},{"c":12.85,"h":12.93,"l":12.84,"n":128,"o":12.91,"t":"2026-10-16T13:35:00Z","v":28098,"vw":12.881693},{"c":12.99,"h":12.99,"l":12.84,"n":45,"o":12.84,"t":"2026-10-16T13:40:00Z","v":12930,"vw":12.950468},{"c":12.93,"h":12.98,"l":12.9,"n":62,"o":12.97,"t":"2026-10-16T13:45:00Z","v":11466,"vw":12.94577},{"c":12.96,"h":12.96,"l":12.9,"n":33,"o":12.9,"t":"2026-10-16T13:50:00Z","v":11278,"vw":12.934028},{"c":13.04,"h":13.05,"l":12.97,"n":33,"o":12.975,"t":"2026-10-16T13:55:00Z","v":11362,"vw":13.014661},{"c":12.95,"h":13.03,"l":12.95,"n":38,"o":13.02,"t":"2026-10-16T14:00:00Z","v":9510,"vw":12.98593},{"c":12.88,"h":12.93,"l":12.88,"n":21,"o":12.93,"t":"2026-10-16T14:05:00Z","v":1896,"vw":12.913705},{"c":12.95,"h":12.95,"l":12.88,"n":23,"o":12.88,"t":"2026-10-16T14:10:00Z","v":3149,"vw":12.926464},{"c":12.95,"h":12.95,"l":12.93,"n":31,"o":12.94,"t":"2026-10-16T14:15:00Z","v":7099,"vw":12.937734},{"c":13.01,"h":13.01,"l":12.98,"n":28,"o":12.99,"t":"2026-10-16T14:20:00Z","v":7938,"vw":12.984567},{"c":12.98,"h":13.02,"l":12.98,"n":53,"o":13.02,"t":"2026-10-16T14:25:00Z","v":10368,"vw":13.001822},{"c":12.97,"h":12.97,"l":12.95,"n":18,"o":12.97,"t":"2026-10-16T14:30:00Z","v":5442,"vw":12.953753},{"c":12.96,"h":12.99,"l":12.96,"n":6,"o":12.99,"t":"2026-10-16T14:35:00Z","v":432,"vw":12.9775},{"c":12.95,"h":12.95,"l":12.92,"n":10,"o":12.93,"t":"2026-10-16T14:40:00Z","v":1000,"vw":12.930022},{"c":12.91,"h":12.94,"l":12.91,"n":6,"o":12.94,"t":"2026-10-16T14:45:00Z","v":1220,"vw":12.915},{"c":12.93,"h":12.93,"l":12.91,"n":9,"o":12.93,"t":"2026-10-16T14:50:00Z","v":1602,"vw":12.924611},{"c":12.91,"h":12.93,"l":12.91,"n":7,"o":12.91,"t":"2026-10-16T14:55:00Z","v":800,"vw":12.918726},{"c":12.905,"h":12.915,"l":12.9,"n":10,"o":12.91,"t":"2026-10-16T15:00:00Z","v":2134,"vw":12.911972},{"c":12.93,"h":12.93,"l":12.9,"n":8,"o":12.9,"t":"2026-10-16T15:05:00Z","v":1601,"vw":12.908438},{"c":12.95,"h":12.95,"l":12.92,"n":12,"o":12.92,"t":"2026-10-16T15:10:00Z","v":1606,"vw":12.928929},{"c":12.93,"h":12.945,"l":12.93,"n":15,"o":12.94,"t":"2026-10-16T15:15:00Z","v":4199,"vw":12.939881},{"c":12.92,"h":12.92,"l":12.92,"n":2,"o":12.92,"t":"2026-10-16T15:20:00Z","v":150,"vw":12.92},{"c":12.92,"h":12.92,"l":12.92,"n":2,"o":12.92,"t":"2026-10-16T15:25:00Z","v":200,"vw":12.92},{"c":12.945,"h":12.95,"l":12.945,"n":2,"o":12.95,"t":"2026-10-16T15:30:00Z","v":5267,"vw":12.946203},{"c":12.94,"h":12.94,"l":12.94,"n":3,"o":12.94,"t":"2026-10-16T15:40:00Z","v":300,"vw":12.94},{"c":12.91,"h":12.94,"l":12.91,"n":14,"o":12.94,"t":"2026-10-16T15:45:00Z","v":2028,"vw":12.911486},{"c":12.85,"h":12.87,"l":12.85,"n":15,"o":12.87,"t":"2026-10-16T15:50:00Z","v":2917,"vw":12.863855},{"c":12.86,"h":12.86,"l":12.86,"n":3,"o":12.86,"t":"2026-10-16T15:55:00Z","v":205,"vw":12.86},{"c":12.86,"h":12.87,"l":12.86,"n":4,"o":12.87,"t":"2026-10-16T16:00:00Z","v":657,"vw":12.868476},{"c":12.88,"h":12.88,"l":12.88,"n":7,"o":12.88,"t":"2026-10-16T16:05:00Z","v":4310,"vw":12.88},{"c":12.86,"h":12.87,"l":12.845,"n":11,"o":12.87,"t":"2026-10-16T16:10:00Z","v":1918,"vw":12.857598},{"c":12.83,"h":12.87,"l":12.83,"n":12,"o":12.87,"t":"2026-10-16T16:15:00Z","v":2142,"vw":12.868068},{"c":12.81,"h":12.81,"l":12.795,"n":10,"o":12.81,"t":"2026-10-16T16:20:00Z","v":1454,"vw":12.80125},{"c":12.76,"h":12.81,"l":12.76,"n":6,"o":12.81,"t":"2026-10-16T16:25:00Z","v":900,"vw":12.782222},{"c":12.74,"h":12.77,"l":12.74,"n":11,"o":12.77,"t":"2026-10-16T16:30:00Z","v":2828,"vw":12.748536},{"c":12.76,"h":12.76,"l":12.73,"n":7,"o":12.73,"t":"2026-10-16T16:35:00Z","v":913,"vw":12.745559},{"c":12.76,"h":12.765,"l":12.75,"n":17,"o":12.75,"t":"2026-10-16T16:40:00Z","v":2956,"vw":12.760291},{"c":12.75,"h":12.75,"l":12.75,"n":9,"o":12.75,"t":"2026-10-16T16:45:00Z","v":929,"vw":12.75},{"c":12.74,"h":12.74,"l":12.73,"n":2,"o":12.73,"t":"2026-10-16T16:50:00Z","v":200,"vw":12.735},{"c":12.71,"h":12.72,"l":12.71,"n":5,"o":12.72,"t":"2026-10-16T16:55:00Z","v":2119,"vw":12.710476},{"c":12.71,"h":12.71,"l":12.71,"n":2,"o":12.71,"t":"2026-10-16T17:00:00Z","v":130,"vw":12.71},{"c":12.74,"h":12.75,"l":12.72,"n":22,"o":12.72,"t":"2026-10-16T17:05:00Z","v":5042,"vw":12.733166},{"c":12.71,"h":12.75,"l":12.71,"n":74,"o":12.75,"t":"2026-10-16T17:10:00Z","v":14834,"vw":12.720161},{"c":12.7,"h":12.71,"l":12.7,"n":18,"o":12.71,"t":"2026-10-16T17:15:00Z","v":9092,"vw":12.708499},{"c":12.7,"h":12.735,"l":12.7,"n":5,"o":12.735,"t":"2026-10-16T17:20:00Z","v":1796,"vw":12.722471},{"c":12.66,"h":12.67,"l":12.66,"n":4,"o":12.665,"t":"2026-10-16T17:25:00Z","v":2600,"vw":12.668654},{"c":12.64,"h":12.65,"l":12.64,"n":22,"o":12.65,"t":"2026-10-16T17:30:00Z","v":4823,"vw":12.641273},{"c":12.6499,"h":12.6499,"l":12.62,"n":15,"o":12.6298,"t":"2026-10-16T17:35:00Z","v":1865,"vw":12.634719},{"c":12.65,"h":12.7,"l":12.65,"n":16,"o":12.67,"t":"2026-10-16T17:40:00Z","v":2338,"vw":12.6625},{"c":12.65,"h":12.65,"l":12.64,"n":8,"o":12.64,"t":"2026-10-16T17:45:00Z","v":777,"vw":12.644286},{"c":12.655,"h":12.66,"l":12.65,"n":8,"o":12.65,"t":"2026-10-16T17:50:00Z","v":1155,"vw":12.652304},{"c":12.6685,"h":12.6685,"l":12.6685,"n":1,"o":12.6685,"t":"2026-10-16T17:55:00Z","v":100,"vw":12.6685},{"c":12.68,"h":12.68,"l":12.67,"n":2,"o":12.67,"t":"2026-10-16T18:00:00Z","v":200,"vw":12.675},{"c":12.66,"h":12.67,"l":12.66,"n":4,"o":12.67,"t":"2026-10-16T18:05:00Z","v":341,"vw":12.66431},{"c":12.65,"h":12.66,"l":12.65,"n":6,"o":12.66,"t":"2026-10-16T18:10:00Z","v":2450,"vw":12.658666},{"c":12.66,"h":12.66,"l":12.65,"n":2,"o":12.65,"t":"2026-10-16T18:15:00Z","v":200,"vw":12.655},{"c":12.68,"h":12.68,"l":12.67,"n":3,"o":12.67,"t":"2026-10-16T18:20:00Z","v":210,"vw":12.675},{"c":12.6701,"h":12.68,"l":12.6701,"n":3,"o":12.68,"t":"2026-10-16T18:25:00Z","v":625,"vw":12.6734},{"c":12.68,"h":12.68,"l":12.68,"n":3,"o":12.68,"t":"2026-10-16T18:30:00Z","v":1056,"vw":12.68},{"c":12.65,"h":12.65,"l":12.64,"n":7,"o":12.65,"t":"2026-10-16T18:35:00Z","v":900,"vw":12.64875},{"c":12.63,"h":12.65,"l":12.63,"n":8,"o":12.65,"t":"2026-10-16T18:40:00Z","v":706,"vw":12.638571},{"c":12.61,"h":12.63,"l":12.61,"n":18,"o":12.63,"t":"2026-10-16T18:45:00Z","v":4396,"vw":12.628481},{"c":12.65,"h":12.65,"l":12.615,"n":3,"o":12.615,"t":"2026-10-16T18:50:00Z","v":800,"vw":12.62125},{"c":12.62,"h":12.65,"l":12.62,"n":5,"o":12.65,"t":"2026-10-16T18:55:00Z","v":600,"vw":12.641667},{"c":12.625,"h":12.625,"l":12.62,"n":4,"o":12.62,"t":"2026-10-16T19:00:00Z","v":243,"vw":12.6225},{"c":12.63,"h":12.64,"l":12.62,"n":8,"o":12.62,"t":"2026-10-16T19:05:00Z","v":4759,"vw":12.629489},{"c":12.63,"h":12.635,"l":12.63,"n":6,"o":12.63,"t":"2026-10-16T19:10:00Z","v":625,"vw":12.6325},{"c":12.65,"h":12.65,"l":12.61,"n":9,"o":12.61,"t":"2026-10-16T19:15:00Z","v":920,"vw":12.627778},{"c":12.625,"h":12.66,"l":12.625,"n":11,"o":12.66,"t":"2026-10-16T19:20:00Z","v":1198,"vw":12.636593},{"c":12.65,"h":12.65,"l":12.63,"n":7,"o":12.63,"t":"2026-10-16T19:25:00Z","v":1015,"vw":12.636059},{"c":12.63,"h":12.64,"l":12.63,"n":10,"o":12.63,"t":"2026-10-16T19:30:00Z","v":1715,"vw":12.630624},{"c":12.63,"h":12.63,"l":12.6099,"n":17,"o":12.62,"t":"2026-10-16T19:35:00Z","v":2288,"vw":12.61692},{"c":12.61,"h":12.63,"l":12.605,"n":21,"o":12.63,"t":"2026-10-16T19:40:00Z","v":2470,"vw":12.616354},{"c":12.59,"h":12.6,"l":12.59,"n":26,"o":12.6,"t":"2026-10-16T19:45:00Z","v":2763,"vw":12.595354},{"c":12.55,"h":12.59,"l":12.55,"n":100,"o":12.59,"t":"2026-10-16T19:50:00Z","v":5062,"vw":12.567453},{"c":12.55,"h":12.58,"l":12.55,"n":63,"o":12.57,"t":"2026-10-16T19:55:00Z","v":5870,"vw":12.562109},{"c":12.6,"h":12.7,"l":12.6,"n":4,"o":12.6,"t":"2026-10-16T21:10:00Z","v":2850,"vw":12.68772},{"c":12.61,"h":12.61,"l":12.61,"n":1,"o":12.61,"t":"2026-10-19T11:00:00Z","v":100,"vw":12.61},{"c":12.64,"h":12.72,"l":12.58,"n":22,"o":12.72,"t":"2026-10-19T13:30:00Z","v":2354,"vw":12.621397},{"c":12.57,"h":12.635,"l":12.57,"n":48,"o":12.59,"t":"2026-10-19T13:35:00Z","v":16050,"vw":12.594376},{"c":12.53,"h":12.6,"l":12.53,"n":19,"o":12.58,"t":"2026-10-19T13:40:00Z","v":3980,"vw":12.555862},{"c":12.49,"h":12.53,"l":12.49,"n":21,"o":12.505,"t":"2026-10-19T13:45:00Z","v":1682,"vw":12.504209},{"c":12.49,"h":12.51,"l":12.49,"n":3,"o":12.51,"t":"2026-10-19T13:50:00Z","v":420,"vw":12.501429},{"c":12.5,"h":12.5,"l":12.5,"n":4,"o":12.5,"t":"2026-10-19T13:55:00Z","v":5247,"vw":12.5},{"c":12.55,"h":12.55,"l":12.49,"n":8,"o":12.49,"t":"2026-10-19T14:00:00Z","v":3761,"vw":12.498298},{"c":12.54,"h":12.54,"l":12.52,"n":4,"o":12.52,"t":"2026-10-19T14:05:00Z","v":378,"vw":12.529091},{"c":12.61,"h":12.61,"l":12.54,"n":10,"o":12.54,"t":"2026-10-19T14:10:00Z","v":2511,"vw":12.603846},{"c":12.63,"h":12.63,"l":12.6,"n":7,"o":12.61,"t":"2026-10-19T14:15:00Z","v":675,"vw":12.616},{"c":12.64,"h":12.65,"l":12.625,"n":4,"o":12.625,"t":"2026-10-19T14:20:00Z","v":1423,"vw":12.639204},{"c":12.63,"h":12.63,"l":12.63,"n":2,"o":12.63,"t":"2026-10-19T14:30:00Z","v":200,"vw":12.63},{"c":12.66,"h":12.66,"l":12.66,"n":1,"o":12.66,"t":"2026-10-19T14:35:00Z","v":100,"vw":12.66},{"c":12.69,"h":12.69,"l":12.69,"n":1,"o":12.69,"t":"2026-10-19T14:40:00Z","v":200,"vw":12.69},{"c":12.75,"h":12.75,"l":12.71,"n":371,"o":12.71,"t":"2026-10-19T14:45:00Z","v":37408,"vw":12.735854},{"c":12.72,"h":12.76,"l":12.72,"n":99,"o":12.76,"t":"2026-10-19T14:50:00Z","v":10512,"vw":12.737714},{"c":12.74,"h":12.76,"l":12.73,"n":58,"o":12.73,"t":"2026-10-19T14:55:00Z","v":6217,"vw":12.743241},{"c":12.76,"h":12.76,"l":12.72,"n":59,"o":12.72,"t":"2026-10-19T15:00:00Z","v":6250,"vw":12.735656},{"c":12.77,"h":12.77,"l":12.75,"n":60,"o":12.75,"t":"2026-10-19T15:05:00Z","v":6712,"vw":12.767742},{"c":12.78,"h":12.785,"l":12.7699,"n":122,"o":12.77,"t":"2026-10-19T15:10:00Z","v":13775,"vw":12.77221},{"c":12.73,"h":12.76,"l":12.73,"n":62,"o":12.76,"t":"2026-10-19T15:15:00Z","v":7410,"vw":12.741944},{"c":12.75,"h":12.75,"l":12.73,"n":97,"o":12.74,"t":"2026-10-19T15:20:00Z","v":10155,"vw":12.740101},{"c":12.745,"h":12.745,"l":12.745,"n":2,"o":12.745,"t":"2026-10-19T15:25:00Z","v":165,"vw":12.745},{"c":12.71,"h":12.71,"l":12.705,"n":4,"o":12.71,"t":"2026-10-19T15:30:00Z","v":712,"vw":12.707143},{"c":12.75,"h":12.75,"l":12.75,"n":3,"o":12.75,"t":"2026-10-19T15:45:00Z","v":500,"vw":12.75},{"c":12.73,"h":12.745,"l":12.725,"n":3,"o":12.745,"t":"2026-10-19T15:50:00Z","v":588,"vw":12.73},{"c":12.76,"h":12.76,"l":12.76,"n":2,"o":12.76,"t":"2026-10-19T15:55:00Z","v":800,"vw":12.76},{"c":12.71,"h":12.73,"l":12.71,"n":6,"o":12.73,"t":"2026-10-19T16:00:00Z","v":1150,"vw":12.718261},{"c":12.7664,"h":12.7664,"l":12.75,"n":4,"o":12.75,"t":"2026-10-19T16:05:00Z","v":900,"vw":12.751822},{"c":12.75,"h":12.75,"l":12.745,"n":2,"o":12.745,"t":"2026-10-19T16:10:00Z","v":200,"vw":12.7475},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-19T16:15:00Z","v":150,"vw":12.75},{"c":12.745,"h":12.745,"l":12.745,"n":1,"o":12.745,"t":"2026-10-19T16:25:00Z","v":100,"vw":12.745},{"c":12.73,"h":12.735,"l":12.72,"n":12,"o":12.72,"t":"2026-10-19T16:30:00Z","v":6949,"vw":12.722753},{"c":12.74,"h":12.74,"l":12.74,"n":1,"o":12.74,"t":"2026-10-19T16:40:00Z","v":150,"vw":12.74},{"c":12.74,"h":12.74,"l":12.73,"n":4,"o":12.73,"t":"2026-10-19T16:50:00Z","v":925,"vw":12.735406},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-19T16:55:00Z","v":100,"vw":12.72},{"c":12.7,"h":12.71,"l":12.7,"n":5,"o":12.71,"t":"2026-10-19T17:00:00Z","v":1340,"vw":12.702},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-19T17:25:00Z","v":200,"vw":12.72},{"c":12.705,"h":12.705,"l":12.7,"n":2,"o":12.7,"t":"2026-10-19T17:30:00Z","v":360,"vw":12.703472},{"c":12.695,"h":12.695,"l":12.69,"n":4,"o":12.69,"t":"2026-10-19T17:35:00Z","v":1959,"vw":12.694615},{"c":12.7,"h":12.73,"l":12.695,"n":12,"o":12.695,"t":"2026-10-19T17:40:00Z","v":1502,"vw":12.706154},{"c":12.695,"h":12.695,"l":12.69,"n":3,"o":12.69,"t":"2026-10-19T17:45:00Z","v":1119,"vw":12.69067},{"c":12.69,"h":12.69,"l":12.69,"n":3,"o":12.69,"t":"2026-10-19T17:55:00Z","v":350,"vw":12.69},{"c":12.69,"h":12.69,"l":12.67,"n":4,"o":12.67,"t":"2026-10-19T18:00:00Z","v":1250,"vw":12.6884},{"c":12.68,"h":12.68,"l":12.68,"n":1,"o":12.68,"t":"2026-10-19T18:05:00Z","v":150,"vw":12.68},{"c":12.695,"h":12.695,"l":12.6774,"n":3,"o":12.6774,"t":"2026-10-19T18:15:00Z","v":450,"vw":12.685511},{"c":12.7,"h":12.715,"l":12.69,"n":18,"o":12.69,"t":"2026-10-19T18:20:00Z","v":6463,"vw":12.704219},{"c":12.715,"h":12.715,"l":12.7,"n":2,"o":12.7,"t":"2026-10-19T18:25:00Z","v":200,"vw":12.7075},{"c":12.75,"h":12.76,"l":12.735,"n":7,"o":12.735,"t":"2026-10-19T18:35:00Z","v":1350,"vw":12.745417},{"c":12.7,"h":12.73,"l":12.7,"n":6,"o":12.73,"t":"2026-10-19T18:40:00Z","v":1621,"vw":12.716774},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-19T18:45:00Z","v":150,"vw":12.7},{"c":12.7,"h":12.7,"l":12.7,"n":3,"o":12.7,"t":"2026-10-19T18:50:00Z","v":173,"vw":12.7},{"c":12.69,"h":12.69,"l":12.68,"n":3,"o":12.68,"t":"2026-10-19T19:05:00Z","v":362,"vw":12.684286},{"c":12.69,"h":12.69,"l":12.69,"n":2,"o":12.69,"t":"2026-10-19T19:10:00Z","v":102,"vw":12.69},{"c":12.7,"h":12.7,"l":12.7,"n":4,"o":12.7,"t":"2026-10-19T19:15:00Z","v":764,"vw":12.7},{"c":12.72,"h":12.72,"l":12.72,"n":4,"o":12.72,"t":"2026-10-19T19:20:00Z","v":570,"vw":12.72},{"c":12.71,"h":12.73,"l":12.71,"n":4,"o":12.73,"t":"2026-10-19T19:30:00Z","v":8600,"vw":12.720698},{"c":12.6946,"h":12.6946,"l":12.6946,"n":1,"o":12.6946,"t":"2026-10-19T19:35:00Z","v":1000,"vw":12.6946},{"c":12.67,"h":12.67,"l":12.67,"n":1,"o":12.67,"t":"2026-10-19T19:40:00Z","v":150,"vw":12.67},{"c":12.67,"h":12.68,"l":12.67,"n":2,"o":12.68,"t":"2026-10-19T19:45:00Z","v":550,"vw":12.677273},{"c":12.69,"h":12.6977,"l":12.67,"n":65,"o":12.67,"t":"2026-10-19T19:50:00Z","v":4834,"vw":12.690897},{"c":12.72,"h":12.72,"l":12.7,"n":35,"o":12.7,"t":"2026-10-19T19:55:00Z","v":9481,"vw":12.710868},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-20T11:00:00Z","v":2500,"vw":12.7},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-10-20T11:35:00Z","v":500,"vw":12.45},{"c":12.58,"h":12.59,"l":12.48,"n":26,"o":12.48,"t":"2026-10-20T13:30:00Z","v":5612,"vw":12.52119},{"c":12.69,"h":12.74,"l":12.57,"n":106,"o":12.57,"t":"2026-10-20T13:35:00Z","v":25326,"vw":12.668418},{"c":12.715,"h":12.77,"l":12.625,"n":125,"o":12.66,"t":"2026-10-20T13:40:00Z","v":40902,"vw":12.688689},{"c":12.79,"h":12.795,"l":12.72,"n":61,"o":12.74,"t":"2026-10-20T13:45:00Z","v":15969,"vw":12.745259},{"c":12.73,"h":12.81,"l":12.73,"n":36,"o":12.79,"t":"2026-10-20T13:50:00Z","v":9132,"vw":12.773331},{"c":12.73,"h":12.73,"l":12.685,"n":16,"o":12.72,"t":"2026-10-20T13:55:00Z","v":3301,"vw":12.706059},{"c":12.71,"h":12.73,"l":12.68,"n":34,"o":12.69,"t":"2026-10-20T14:00:00Z","v":9583,"vw":12.697351},{"c":12.76,"h":12.76,"l":12.75,"n":5,"o":12.75,"t":"2026-10-20T14:05:00Z","v":1033,"vw":12.753132},{"c":12.699,"h":12.7,"l":12.67,"n":6,"o":12.7,"t":"2026-10-20T14:10:00Z","v":785,"vw":12.689143},{"c":12.76,"h":12.775,"l":12.71,"n":22,"o":12.71,"t":"2026-10-20T14:15:00Z","v":5514,"vw":12.758945},{"c":12.9,"h":12.9,"l":12.79,"n":24,"o":12.82,"t":"2026-10-20T14:20:00Z","v":5000,"vw":12.844524},{"c":13,"h":13,"l":12.91,"n":71,"o":12.91,"t":"2026-10-20T14:25:00Z","v":16498,"vw":12.945611},{"c":12.99,"h":13.03,"l":12.97,"n":58,"o":13.025,"t":"2026-10-20T14:30:00Z","v":13981,"vw":12.994619},{"c":12.99,"h":13.01,"l":12.98,"n":11,"o":12.98,"t":"2026-10-20T14:35:00Z","v":6232,"vw":12.999352},{"c":13.07,"h":13.07,"l":13.02,"n":75,"o":13.03,"t":"2026-10-20T14:40:00Z","v":20998,"vw":13.045097},{"c":12.985,"h":13.09,"l":12.98,"n":18,"o":13.08,"t":"2026-10-20T14:45:00Z","v":3896,"vw":13.049273},{"c":13.005,"h":13.02,"l":12.98,"n":16,"o":12.98,"t":"2026-10-20T14:50:00Z","v":1641,"vw":13.000645},{"c":12.99,"h":12.995,"l":12.99,"n":6,"o":12.995,"t":"2026-10-20T14:55:00Z","v":343,"vw":12.992381},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-10-20T15:05:00Z","v":100,"vw":12.96},{"c":12.92,"h":12.95,"l":12.88,"n":61,"o":12.95,"t":"2026-10-20T15:10:00Z","v":19233,"vw":12.904456},{"c":12.9,"h":12.95,"l":12.9,"n":16,"o":12.94,"t":"2026-10-20T15:15:00Z","v":2245,"vw":12.925345},{"c":12.91,"h":12.91,"l":12.9,"n":6,"o":12.9,"t":"2026-10-20T15:20:00Z","v":750,"vw":12.906},{"c":12.92,"h":12.92,"l":12.915,"n":4,"o":12.92,"t":"2026-10-20T15:25:00Z","v":2080,"vw":12.918966},{"c":12.89,"h":12.89,"l":12.89,"n":1,"o":12.89,"t":"2026-10-20T15:30:00Z","v":150,"vw":12.89},{"c":12.915,"h":12.915,"l":12.91,"n":9,"o":12.91,"t":"2026-10-20T15:35:00Z","v":676,"vw":12.910769},{"c":12.91,"h":12.92,"l":12.91,"n":5,"o":12.92,"t":"2026-10-20T15:45:00Z","v":1775,"vw":12.918235},{"c":12.87,"h":12.89,"l":12.87,"n":7,"o":12.89,"t":"2026-10-20T15:50:00Z","v":1147,"vw":12.879091},{"c":12.86,"h":12.87,"l":12.855,"n":23,"o":12.87,"t":"2026-10-20T15:55:00Z","v":9460,"vw":12.86586},{"c":12.87,"h":12.87,"l":12.87,"n":1,"o":12.87,"t":"2026-10-20T16:00:00Z","v":100,"vw":12.87},{"c":12.83,"h":12.83,"l":12.83,"n":3,"o":12.83,"t":"2026-10-20T16:15:00Z","v":450,"vw":12.83},{"c":12.83,"h":12.83,"l":12.83,"n":3,"o":12.83,"t":"2026-10-20T16:20:00Z","v":536,"vw":12.83},{"c":12.815,"h":12.815,"l":12.81,"n":2,"o":12.81,"t":"2026-10-20T16:25:00Z","v":1065,"vw":12.814531},{"c":12.79,"h":12.79,"l":12.79,"n":1,"o":12.79,"t":"2026-10-20T16:30:00Z","v":150,"vw":12.79},{"c":12.8,"h":12.81,"l":12.8,"n":2,"o":12.81,"t":"2026-10-20T16:35:00Z","v":250,"vw":12.804},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-20T16:40:00Z","v":150,"vw":12.8},{"c":12.78,"h":12.7862,"l":12.7726,"n":10,"o":12.7862,"t":"2026-10-20T16:45:00Z","v":1647,"vw":12.783238},{"c":12.77,"h":12.78,"l":12.76,"n":16,"o":12.77,"t":"2026-10-20T17:00:00Z","v":7250,"vw":12.769572},{"c":12.79,"h":12.79,"l":12.79,"n":3,"o":12.79,"t":"2026-10-20T17:05:00Z","v":450,"vw":12.79},{"c":12.785,"h":12.785,"l":12.785,"n":6,"o":12.785,"t":"2026-10-20T17:15:00Z","v":1044,"vw":12.785},{"c":12.78,"h":12.78,"l":12.78,"n":3,"o":12.78,"t":"2026-10-20T17:20:00Z","v":405,"vw":12.78},{"c":12.78,"h":12.78,"l":12.775,"n":10,"o":12.775,"t":"2026-10-20T17:25:00Z","v":5607,"vw":12.776987},{"c":12.79,"h":12.79,"l":12.79,"n":2,"o":12.79,"t":"2026-10-20T17:30:00Z","v":189,"vw":12.79},{"c":12.78,"h":12.78,"l":12.775,"n":7,"o":12.775,"t":"2026-10-20T17:35:00Z","v":789,"vw":12.777465},{"c":12.77,"h":12.77,"l":12.77,"n":2,"o":12.77,"t":"2026-10-20T17:40:00Z","v":155,"vw":12.77},{"c":12.76,"h":12.76,"l":12.76,"n":2,"o":12.76,"t":"2026-10-20T17:45:00Z","v":200,"vw":12.76},{"c":12.73,"h":12.76,"l":12.73,"n":17,"o":12.76,"t":"2026-10-20T18:00:00Z","v":3285,"vw":12.73931},{"c":12.73,"h":12.73,"l":12.72,"n":2,"o":12.72,"t":"2026-10-20T18:10:00Z","v":300,"vw":12.725},{"c":12.74,"h":12.74,"l":12.74,"n":2,"o":12.74,"t":"2026-10-20T18:15:00Z","v":261,"vw":12.74},{"c":12.7612,"h":12.7612,"l":12.7612,"n":1,"o":12.7612,"t":"2026-10-20T18:20:00Z","v":200,"vw":12.7612},{"c":12.77,"h":12.77,"l":12.76,"n":6,"o":12.76,"t":"2026-10-20T18:25:00Z","v":474,"vw":12.766667},{"c":12.77,"h":12.77,"l":12.77,"n":2,"o":12.77,"t":"2026-10-20T18:30:00Z","v":158,"vw":12.77},{"c":12.76,"h":12.76,"l":12.76,"n":2,"o":12.76,"t":"2026-10-20T18:35:00Z","v":158,"vw":12.76},{"c":12.72,"h":12.73,"l":12.72,"n":3,"o":12.73,"t":"2026-10-20T18:40:00Z","v":368,"vw":12.726793},{"c":12.74,"h":12.74,"l":12.73,"n":3,"o":12.73,"t":"2026-10-20T18:45:00Z","v":1138,"vw":12.736},{"c":12.73,"h":12.73,"l":12.73,"n":4,"o":12.73,"t":"2026-10-20T18:50:00Z","v":332,"vw":12.73},{"c":12.7225,"h":12.73,"l":12.7225,"n":3,"o":12.73,"t":"2026-10-20T19:05:00Z","v":450,"vw":12.7275},{"c":12.73,"h":12.73,"l":12.73,"n":1,"o":12.73,"t":"2026-10-20T19:10:00Z","v":150,"vw":12.73},{"c":12.74,"h":12.74,"l":12.74,"n":2,"o":12.74,"t":"2026-10-20T19:15:00Z","v":303,"vw":12.74},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-20T19:20:00Z","v":100,"vw":12.75},{"c":12.71,"h":12.715,"l":12.71,"n":6,"o":12.715,"t":"2026-10-20T19:35:00Z","v":421,"vw":12.71125},{"c":12.71,"h":12.71,"l":12.71,"n":2,"o":12.71,"t":"2026-10-20T19:40:00Z","v":152,"vw":12.71},{"c":12.67,"h":12.7,"l":12.67,"n":25,"o":12.7,"t":"2026-10-20T19:45:00Z","v":9701,"vw":12.679667},{"c":12.67,"h":12.67,"l":12.66,"n":22,"o":12.6635,"t":"2026-10-20T19:50:00Z","v":1511,"vw":12.664231},{"c":12.69,"h":12.69,"l":12.665,"n":92,"o":12.68,"t":"2026-10-20T19:55:00Z","v":24020,"vw":12.678375},{"c":12.7,"h":12.7,"l":12.7,"n":4,"o":12.7,"t":"2026-10-20T20:00:00Z","v":7764,"vw":12.7},{"c":12.7279,"h":12.7279,"l":12.7279,"n":1,"o":12.7279,"t":"2026-10-20T20:05:00Z","v":200,"vw":12.7279},{"c":12.6934,"h":12.6934,"l":12.6934,"n":1,"o":12.6934,"t":"2026-10-20T20:45:00Z","v":650,"vw":12.6934},{"c":12.75,"h":12.75,"l":12.75,"n":3,"o":12.75,"t":"2026-10-20T23:40:00Z","v":450,"vw":12.75},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-20T23:50:00Z","v":100,"vw":12.75},{"c":12.675,"h":12.72,"l":12.66,"n":30,"o":12.7,"t":"2026-10-21T13:30:00Z","v":5180,"vw":12.697921},{"c":12.76,"h":12.775,"l":12.665,"n":101,"o":12.67,"t":"2026-10-21T13:35:00Z","v":26526,"vw":12.697752},{"c":12.79,"h":12.8,"l":12.73,"n":36,"o":12.775,"t":"2026-10-21T13:40:00Z","v":12283,"vw":12.748339},{"c":12.83,"h":12.83,"l":12.805,"n":9,"o":12.805,"t":"2026-10-21T13:45:00Z","v":441,"vw":12.815},{"c":12.7,"h":12.745,"l":12.7,"n":28,"o":12.745,"t":"2026-10-21T13:50:00Z","v":6623,"vw":12.718078},{"c":12.705,"h":12.74,"l":12.7,"n":38,"o":12.73,"t":"2026-10-21T13:55:00Z","v":12016,"vw":12.713875},{"c":12.64,"h":12.7,"l":12.64,"n":16,"o":12.69,"t":"2026-10-21T14:00:00Z","v":2457,"vw":12.679476},{"c":12.595,"h":12.645,"l":12.59,"n":19,"o":12.64,"t":"2026-10-21T14:05:00Z","v":5837,"vw":12.632098},{"c":12.55,"h":12.595,"l":12.5473,"n":23,"o":12.59,"t":"2026-10-21T14:10:00Z","v":5572,"vw":12.574271},{"c":12.55,"h":12.585,"l":12.55,"n":11,"o":12.565,"t":"2026-10-21T14:15:00Z","v":2561,"vw":12.572157},{"c":12.56,"h":12.57,"l":12.55,"n":24,"o":12.56,"t":"2026-10-21T14:20:00Z","v":6021,"vw":12.566548},{"c":12.6,"h":12.6,"l":12.5695,"n":27,"o":12.5695,"t":"2026-10-21T14:25:00Z","v":1803,"vw":12.587396},{"c":12.55,"h":12.5851,"l":12.55,"n":9,"o":12.5851,"t":"2026-10-21T14:30:00Z","v":2716,"vw":12.55581},{"c":12.53,"h":12.56,"l":12.53,"n":13,"o":12.56,"t":"2026-10-21T14:35:00Z","v":7325,"vw":12.558029},{"c":12.6,"h":12.6,"l":12.53,"n":5,"o":12.53,"t":"2026-10-21T14:40:00Z","v":835,"vw":12.5475},{"c":12.57,"h":12.595,"l":12.57,"n":5,"o":12.595,"t":"2026-10-21T14:45:00Z","v":800,"vw":12.57875},{"c":12.55,"h":12.55,"l":12.55,"n":3,"o":12.55,"t":"2026-10-21T14:50:00Z","v":391,"vw":12.55},{"c":12.555,"h":12.555,"l":12.54,"n":21,"o":12.545,"t":"2026-10-21T14:55:00Z","v":9175,"vw":12.545549},{"c":12.57,"h":12.58,"l":12.56,"n":11,"o":12.56,"t":"2026-10-21T15:00:00Z","v":2975,"vw":12.569474},{"c":12.59,"h":12.59,"l":12.59,"n":1,"o":12.59,"t":"2026-10-21T15:10:00Z","v":350,"vw":12.59},{"c":12.6,"h":12.6,"l":12.6,"n":4,"o":12.6,"t":"2026-10-21T15:15:00Z","v":262,"vw":12.6},{"c":12.61,"h":12.61,"l":12.6,"n":4,"o":12.6,"t":"2026-10-21T15:20:00Z","v":883,"vw":12.608235},{"c":12.7,"h":12.7,"l":12.62,"n":55,"o":12.62,"t":"2026-10-21T15:25:00Z","v":14245,"vw":12.675636},{"c":12.68,"h":12.71,"l":12.68,"n":10,"o":12.7,"t":"2026-10-21T15:30:00Z","v":2162,"vw":12.692812},{"c":12.67,"h":12.69,"l":12.67,"n":7,"o":12.69,"t":"2026-10-21T15:35:00Z","v":2696,"vw":12.682453},{"c":12.63,"h":12.665,"l":12.63,"n":11,"o":12.665,"t":"2026-10-21T15:40:00Z","v":1920,"vw":12.659189},{"c":12.6301,"h":12.6301,"l":12.6301,"n":4,"o":12.6301,"t":"2026-10-21T15:45:00Z","v":729,"vw":12.6301},{"c":12.65,"h":12.655,"l":12.63,"n":13,"o":12.63,"t":"2026-10-21T15:50:00Z","v":2616,"vw":12.637916},{"c":12.66,"h":12.665,"l":12.65,"n":6,"o":12.65,"t":"2026-10-21T15:55:00Z","v":834,"vw":12.660313},{"c":12.655,"h":12.66,"l":12.655,"n":2,"o":12.66,"t":"2026-10-21T16:05:00Z","v":300,"vw":12.658333},{"c":12.65,"h":12.65,"l":12.65,"n":2,"o":12.65,"t":"2026-10-21T16:10:00Z","v":134,"vw":12.65},{"c":12.62,"h":12.63,"l":12.62,"n":3,"o":12.63,"t":"2026-10-21T16:15:00Z","v":500,"vw":12.625},{"c":12.65,"h":12.65,"l":12.63,"n":6,"o":12.63,"t":"2026-10-21T16:20:00Z","v":900,"vw":12.642778},{"c":12.65,"h":12.65,"l":12.65,"n":2,"o":12.65,"t":"2026-10-21T16:25:00Z","v":300,"vw":12.65},{"c":12.8,"h":12.81,"l":12.69,"n":69,"o":12.69,"t":"2026-10-21T16:35:00Z","v":15169,"vw":12.786454},{"c":12.76,"h":12.81,"l":12.72,"n":78,"o":12.81,"t":"2026-10-21T16:40:00Z","v":19599,"vw":12.765452},{"c":12.74,"h":12.8,"l":12.74,"n":12,"o":12.78,"t":"2026-10-21T16:45:00Z","v":1144,"vw":12.77647},{"c":12.72,"h":12.73,"l":12.72,"n":3,"o":12.73,"t":"2026-10-21T16:50:00Z","v":308,"vw":12.725},{"c":12.71,"h":12.72,"l":12.71,"n":6,"o":12.72,"t":"2026-10-21T16:55:00Z","v":315,"vw":12.716667},{"c":12.73,"h":12.74,"l":12.73,"n":17,"o":12.73,"t":"2026-10-21T17:00:00Z","v":2537,"vw":12.731031},{"c":12.74,"h":12.76,"l":12.72,"n":12,"o":12.72,"t":"2026-10-21T17:05:00Z","v":2367,"vw":12.739543},{"c":12.73,"h":12.74,"l":12.73,"n":6,"o":12.73,"t":"2026-10-21T17:10:00Z","v":750,"vw":12.731333},{"c":12.69,"h":12.69,"l":12.68,"n":3,"o":12.68,"t":"2026-10-21T17:15:00Z","v":350,"vw":12.684286},{"c":12.67,"h":12.69,"l":12.67,"n":7,"o":12.69,"t":"2026-10-21T17:20:00Z","v":1063,"vw":12.687994},{"c":12.64,"h":12.66,"l":12.64,"n":3,"o":12.66,"t":"2026-10-21T17:25:00Z","v":550,"vw":12.649091},{"c":12.62,"h":12.63,"l":12.62,"n":7,"o":12.63,"t":"2026-10-21T17:30:00Z","v":990,"vw":12.625556},{"c":12.63,"h":12.63,"l":12.61,"n":4,"o":12.61,"t":"2026-10-21T17:40:00Z","v":800,"vw":12.6275},{"c":12.65,"h":12.65,"l":12.65,"n":3,"o":12.65,"t":"2026-10-21T17:45:00Z","v":247,"vw":12.65},{"c":12.64,"h":12.64,"l":12.64,"n":4,"o":12.64,"t":"2026-10-21T18:00:00Z","v":675,"vw":12.64},{"c":12.645,"h":12.645,"l":12.63,"n":3,"o":12.63,"t":"2026-10-21T18:05:00Z","v":1200,"vw":12.6425},{"c":12.64,"h":12.645,"l":12.64,"n":4,"o":12.645,"t":"2026-10-21T18:10:00Z","v":900,"vw":12.641667},{"c":12.64,"h":12.64,"l":12.62,"n":4,"o":12.62,"t":"2026-10-21T18:15:00Z","v":530,"vw":12.632308},{"c":12.63,"h":12.63,"l":12.6299,"n":10,"o":12.6299,"t":"2026-10-21T18:20:00Z","v":2548,"vw":12.629996},{"c":12.66,"h":12.66,"l":12.63,"n":5,"o":12.63,"t":"2026-10-21T18:25:00Z","v":800,"vw":12.63948},{"c":12.64,"h":12.64,"l":12.64,"n":1,"o":12.64,"t":"2026-10-21T18:30:00Z","v":100,"vw":12.64},{"c":12.64,"h":12.64,"l":12.64,"n":1,"o":12.64,"t":"2026-10-21T18:35:00Z","v":100,"vw":12.64},{"c":12.64,"h":12.64,"l":12.64,"n":1,"o":12.64,"t":"2026-10-21T18:40:00Z","v":100,"vw":12.64},{"c":12.57,"h":12.62,"l":12.57,"n":70,"o":12.62,"t":"2026-10-21T18:45:00Z","v":18712,"vw":12.597157},{"c":12.53,"h":12.57,"l":12.53,"n":27,"o":12.57,"t":"2026-10-21T18:50:00Z","v":7591,"vw":12.54977},{"c":12.4942,"h":12.53,"l":12.49,"n":25,"o":12.53,"t":"2026-10-21T18:55:00Z","v":4938,"vw":12.517332},{"c":12.46,"h":12.5,"l":12.455,"n":68,"o":12.49,"t":"2026-10-21T19:00:00Z","v":17223,"vw":12.479764},{"c":12.44,"h":12.48,"l":12.44,"n":11,"o":12.46,"t":"2026-10-21T19:05:00Z","v":1712,"vw":12.459281},{"c":12.47,"h":12.4898,"l":12.45,"n":13,"o":12.45,"t":"2026-10-21T19:10:00Z","v":2223,"vw":12.467291},{"c":12.51,"h":12.51,"l":12.48,"n":16,"o":12.48,"t":"2026-10-21T19:15:00Z","v":2806,"vw":12.493214},{"c":12.56,"h":12.56,"l":12.52,"n":41,"o":12.53,"t":"2026-10-21T19:20:00Z","v":8284,"vw":12.546478},{"c":12.57,"h":12.59,"l":12.56,"n":84,"o":12.56,"t":"2026-10-21T19:25:00Z","v":15517,"vw":12.576781},{"c":12.595,"h":12.64,"l":12.58,"n":18,"o":12.58,"t":"2026-10-21T19:30:00Z","v":1742,"vw":12.610667},{"c":12.59,"h":12.6,"l":12.59,"n":8,"o":12.6,"t":"2026-10-21T19:35:00Z","v":614,"vw":12.594647},{"c":12.59,"h":12.59,"l":12.585,"n":4,"o":12.585,"t":"2026-10-21T19:40:00Z","v":725,"vw":12.589286},{"c":12.6068,"h":12.63,"l":12.6068,"n":7,"o":12.61,"t":"2026-10-21T19:45:00Z","v":2550,"vw":12.617373},{"c":12.585,"h":12.6,"l":12.581,"n":79,"o":12.59,"t":"2026-10-21T19:50:00Z","v":1744,"vw":12.595402},{"c":12.605,"h":12.615,"l":12.58,"n":90,"o":12.58,"t":"2026-10-21T19:55:00Z","v":9216,"vw":12.60125},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-22T11:00:00Z","v":5000,"vw":12.4},{"c":12.4,"h":12.4,"l":12.4,"n":2,"o":12.4,"t":"2026-10-22T12:45:00Z","v":603,"vw":12.4},{"c":12.37,"h":12.37,"l":12.37,"n":1,"o":12.37,"t":"2026-10-22T12:50:00Z","v":400,"vw":12.37},{"c":12.37,"h":12.37,"l":12.37,"n":2,"o":12.37,"t":"2026-10-22T12:55:00Z","v":115,"vw":12.37},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-10-22T13:10:00Z","v":100,"vw":12.35},{"c":12.49,"h":12.54,"l":12.43,"n":47,"o":12.43,"t":"2026-10-22T13:30:00Z","v":19940,"vw":12.512422},{"c":12.62,"h":12.63,"l":12.5,"n":79,"o":12.51,"t":"2026-10-22T13:35:00Z","v":17972,"vw":12.550786},{"c":12.66,"h":12.68,"l":12.58,"n":139,"o":12.6,"t":"2026-10-22T13:40:00Z","v":27085,"vw":12.632799},{"c":12.76,"h":12.76,"l":12.64,"n":96,"o":12.64,"t":"2026-10-22T13:45:00Z","v":21467,"vw":12.69192},{"c":12.86,"h":12.86,"l":12.74,"n":111,"o":12.76,"t":"2026-10-22T13:50:00Z","v":30546,"vw":12.785852},{"c":12.88,"h":12.885,"l":12.84,"n":78,"o":12.86,"t":"2026-10-22T13:55:00Z","v":24808,"vw":12.863159},{"c":12.92,"h":12.94,"l":12.89,"n":119,"o":12.9,"t":"2026-10-22T14:00:00Z","v":50093,"vw":12.911754},{"c":13.03,"h":13.03,"l":12.92,"n":132,"o":12.93,"t":"2026-10-22T14:05:00Z","v":27475,"vw":12.948818},{"c":13,"h":13.06,"l":12.99,"n":186,"o":13.04,"t":"2026-10-22T14:10:00Z","v":41939,"vw":13.027158},{"c":12.94,"h":13.03,"l":12.92,"n":118,"o":13,"t":"2026-10-22T14:15:00Z","v":24277,"vw":12.980457},{"c":13.01,"h":13.025,"l":12.94,"n":126,"o":12.945,"t":"2026-10-22T14:20:00Z","v":27377,"vw":12.982138},{"c":13,"h":13.03,"l":12.96,"n":65,"o":13.01,"t":"2026-10-22T14:25:00Z","v":12076,"vw":12.999411},{"c":13.05,"h":13.09,"l":13.02,"n":42,"o":13.03,"t":"2026-10-22T14:30:00Z","v":5497,"vw":13.060989},{"c":13.04,"h":13.07,"l":13,"n":68,"o":13.05,"t":"2026-10-22T14:35:00Z","v":9735,"vw":13.024457},{"c":13.02,"h":13.07,"l":13.01,"n":70,"o":13.04,"t":"2026-10-22T14:40:00Z","v":11882,"vw":13.038998},{"c":13.05,"h":13.11,"l":13.05,"n":59,"o":13.06,"t":"2026-10-22T14:45:00Z","v":8763,"vw":13.066348},{"c":13.1,"h":13.1,"l":13.03,"n":43,"o":13.05,"t":"2026-10-22T14:50:00Z","v":7126,"vw":13.068592},{"c":13.11,"h":13.13,"l":13.09,"n":58,"o":13.1,"t":"2026-10-22T14:55:00Z","v":10157,"vw":13.108908},{"c":13.05,"h":13.12,"l":13.04,"n":82,"o":13.11,"t":"2026-10-22T15:00:00Z","v":14105,"vw":13.076951},{"c":13.07,"h":13.07,"l":13.05,"n":53,"o":13.05,"t":"2026-10-22T15:05:00Z","v":8896,"vw":13.056919},{"c":13.14,"h":13.14,"l":13.07,"n":63,"o":13.07,"t":"2026-10-22T15:10:00Z","v":10341,"vw":13.099609},{"c":13.12,"h":13.19,"l":13.12,"n":22,"o":13.18,"t":"2026-10-22T15:15:00Z","v":2904,"vw":13.164004},{"c":13.21,"h":13.21,"l":13.14,"n":15,"o":13.14,"t":"2026-10-22T15:20:00Z","v":2431,"vw":13.172174},{"c":13.24,"h":13.265,"l":13.22,"n":83,"o":13.22,"t":"2026-10-22T15:25:00Z","v":24946,"vw":13.24941},{"c":13.28,"h":13.28,"l":13.24,"n":44,"o":13.24,"t":"2026-10-22T15:30:00Z","v":7055,"vw":13.265397},{"c":13.28,"h":13.28,"l":13.25,"n":42,"o":13.28,"t":"2026-10-22T15:35:00Z","v":7142,"vw":13.274514},{"c":13.19,"h":13.29,"l":13.19,"n":110,"o":13.28,"t":"2026-10-22T15:40:00Z","v":22671,"vw":13.237676},{"c":13.2,"h":13.21,"l":13.17,"n":37,"o":13.19,"t":"2026-10-22T15:45:00Z","v":5492,"vw":13.193743},{"c":13.16,"h":13.19,"l":13.14,"n":46,"o":13.18,"t":"2026-10-22T15:50:00Z","v":8613,"vw":13.157188},{"c":13.16,"h":13.17,"l":13.12,"n":22,"o":13.17,"t":"2026-10-22T15:55:00Z","v":3016,"vw":13.148474},{"c":13.11,"h":13.16,"l":13.1,"n":31,"o":13.16,"t":"2026-10-22T16:00:00Z","v":4014,"vw":13.113553},{"c":13.09,"h":13.12,"l":13.08,"n":39,"o":13.12,"t":"2026-10-22T16:05:00Z","v":8365,"vw":13.104625},{"c":13.09,"h":13.11,"l":13.09,"n":41,"o":13.1,"t":"2026-10-22T16:10:00Z","v":8482,"vw":13.096474},{"c":13.07,"h":13.08,"l":13.06,"n":30,"o":13.07,"t":"2026-10-22T16:15:00Z","v":13065,"vw":13.066452},{"c":13.05,"h":13.07,"l":13.05,"n":24,"o":13.05,"t":"2026-10-22T16:20:00Z","v":3563,"vw":13.060588},{"c":13.05,"h":13.06,"l":13.05,"n":8,"o":13.06,"t":"2026-10-22T16:25:00Z","v":1105,"vw":13.055455},{"c":13.045,"h":13.06,"l":13.045,"n":28,"o":13.05,"t":"2026-10-22T16:30:00Z","v":3869,"vw":13.0556},{"c":13.05,"h":13.08,"l":13.05,"n":17,"o":13.06,"t":"2026-10-22T16:35:00Z","v":2812,"vw":13.063205},{"c":13.01,"h":13.05,"l":13.01,"n":24,"o":13.05,"t":"2026-10-22T16:40:00Z","v":5297,"vw":13.030303},{"c":12.97,"h":13,"l":12.97,"n":15,"o":13,"t":"2026-10-22T16:45:00Z","v":2631,"vw":12.983333},{"c":12.92,"h":12.96,"l":12.92,"n":14,"o":12.96,"t":"2026-10-22T16:50:00Z","v":1591,"vw":12.930667},{"c":12.92,"h":12.93,"l":12.91,"n":8,"o":12.93,"t":"2026-10-22T16:55:00Z","v":900,"vw":12.92},{"c":12.93,"h":12.95,"l":12.92,"n":25,"o":12.93,"t":"2026-10-22T17:00:00Z","v":3602,"vw":12.931827},{"c":12.945,"h":12.945,"l":12.91,"n":7,"o":12.93,"t":"2026-10-22T17:05:00Z","v":1700,"vw":12.934118},{"c":12.94,"h":12.96,"l":12.94,"n":8,"o":12.96,"t":"2026-10-22T17:10:00Z","v":927,"vw":12.945937},{"c":12.99,"h":12.99,"l":12.97,"n":36,"o":12.97,"t":"2026-10-22T17:15:00Z","v":7188,"vw":12.980468},{"c":12.95,"h":12.98,"l":12.95,"n":33,"o":12.98,"t":"2026-10-22T17:20:00Z","v":7475,"vw":12.957735},{"c":12.92,"h":12.96,"l":12.92,"n":13,"o":12.96,"t":"2026-10-22T17:25:00Z","v":2151,"vw":12.941163},{"c":12.89,"h":12.92,"l":12.89,"n":19,"o":12.92,"t":"2026-10-22T17:30:00Z","v":3865,"vw":12.916119},{"c":12.93,"h":12.93,"l":12.89,"n":24,"o":12.89,"t":"2026-10-22T17:35:00Z","v":4280,"vw":12.914754},{"c":12.92,"h":12.92,"l":12.91,"n":9,"o":12.91,"t":"2026-10-22T17:40:00Z","v":1450,"vw":12.918621},{"c":12.89,"h":12.92,"l":12.89,"n":28,"o":12.92,"t":"2026-10-22T17:45:00Z","v":5220,"vw":12.911346},{"c":12.89,"h":12.89,"l":12.86,"n":8,"o":12.88,"t":"2026-10-22T17:50:00Z","v":1450,"vw":12.875336},{"c":12.875,"h":12.875,"l":12.86,"n":17,"o":12.87,"t":"2026-10-22T17:55:00Z","v":3650,"vw":12.869863},{"c":12.88,"h":12.89,"l":12.875,"n":20,"o":12.875,"t":"2026-10-22T18:00:00Z","v":2179,"vw":12.883974},{"c":12.87,"h":12.89,"l":12.87,"n":12,"o":12.89,"t":"2026-10-22T18:05:00Z","v":1559,"vw":12.880322},{"c":12.88,"h":12.88,"l":12.86,"n":9,"o":12.86,"t":"2026-10-22T18:10:00Z","v":2050,"vw":12.870976},{"c":12.885,"h":12.885,"l":12.88,"n":8,"o":12.88,"t":"2026-10-22T18:15:00Z","v":1400,"vw":12.880357},{"c":12.87,"h":12.88,"l":12.87,"n":11,"o":12.88,"t":"2026-10-22T18:20:00Z","v":1750,"vw":12.87656},{"c":12.84,"h":12.86,"l":12.84,"n":11,"o":12.86,"t":"2026-10-22T18:25:00Z","v":1708,"vw":12.850588},{"c":12.87,"h":12.87,"l":12.87,"n":7,"o":12.87,"t":"2026-10-22T18:30:00Z","v":880,"vw":12.87},{"c":12.86,"h":12.87,"l":12.86,"n":6,"o":12.87,"t":"2026-10-22T18:35:00Z","v":613,"vw":12.861672},{"c":12.85,"h":12.87,"l":12.85,"n":5,"o":12.87,"t":"2026-10-22T18:40:00Z","v":2260,"vw":12.868597},{"c":12.82,"h":12.84,"l":12.8157,"n":10,"o":12.84,"t":"2026-10-22T18:45:00Z","v":3177,"vw":12.818984},{"c":12.82,"h":12.82,"l":12.82,"n":7,"o":12.82,"t":"2026-10-22T18:50:00Z","v":865,"vw":12.82},{"c":12.82,"h":12.82,"l":12.82,"n":1,"o":12.82,"t":"2026-10-22T18:55:00Z","v":100,"vw":12.82},{"c":12.84,"h":12.84,"l":12.82,"n":27,"o":12.82,"t":"2026-10-22T19:00:00Z","v":7297,"vw":12.826208},{"c":12.855,"h":12.855,"l":12.83,"n":9,"o":12.84,"t":"2026-10-22T19:05:00Z","v":782,"vw":12.839167},{"c":12.82,"h":12.82,"l":12.82,"n":2,"o":12.82,"t":"2026-10-22T19:10:00Z","v":300,"vw":12.82},{"c":12.87,"h":12.87,"l":12.85,"n":15,"o":12.85,"t":"2026-10-22T19:15:00Z","v":3863,"vw":12.861867},{"c":12.825,"h":12.85,"l":12.82,"n":4,"o":12.85,"t":"2026-10-22T19:20:00Z","v":4005,"vw":12.836875},{"c":12.83,"h":12.83,"l":12.82,"n":10,"o":12.83,"t":"2026-10-22T19:25:00Z","v":1875,"vw":12.829143},{"c":12.84,"h":12.86,"l":12.84,"n":15,"o":12.84,"t":"2026-10-22T19:30:00Z","v":2431,"vw":12.842083},{"c":12.8401,"h":12.86,"l":12.84,"n":14,"o":12.84,"t":"2026-10-22T19:35:00Z","v":11050,"vw":12.842611},{"c":12.84,"h":12.85,"l":12.84,"n":34,"o":12.845,"t":"2026-10-22T19:40:00Z","v":9825,"vw":12.848019},{"c":12.82,"h":12.85,"l":12.82,"n":27,"o":12.85,"t":"2026-10-22T19:45:00Z","v":4123,"vw":12.830032},{"c":12.84,"h":12.845,"l":12.79,"n":163,"o":12.83,"t":"2026-10-22T19:50:00Z","v":9653,"vw":12.827467},{"c":12.82,"h":12.84,"l":12.81,"n":129,"o":12.82,"t":"2026-10-22T19:55:00Z","v":20623,"vw":12.824081},{"c":12.81,"h":12.81,"l":12.81,"n":4,"o":12.81,"t":"2026-10-22T20:00:00Z","v":453,"vw":12.81}],"history":[{"c":9.53,"h":9.5622,"l":9.2979,"n":1702,"o":9.36,"t":"2024-10-21T04:00:00Z","v":677192,"vw":9.449949},{"c":9.48,"h":9.56,"l":9.41,"n":1276,"o":9.44,"t":"2024-10-22T04:00:00Z","v":350153,"vw":9.47273},{"c":9.6,"h":9.705,"l":9.4701,"n":1326,"o":9.54,"t":"2024-10-23T04:00:00Z","v":425345,"vw":9.607522},{"c":9.62,"h":9.7301,"l":9.515,"n":1417,"o":9.52,"t":"2024-10-24T04:00:00Z","v":370680,"vw":9.657507},{"c":9.61,"h":9.6701,"l":9.47,"n":1084,"o":9.51,"t":"2024-10-25T04:00:00Z","v":287720,"vw":9.570784},{"c":9.74,"h":10.03,"l":9.74,"n":1200,"o":10,"t":"2024-10-28T04:00:00Z","v":446655,"vw":9.795862},{"c":10.03,"h":10.0831,"l":9.76,"n":1281,"o":9.76,"t":"2024-10-29T04:00:00Z","v":440295,"vw":9.960023},{"c":10,"h":10.04,"l":9.8479,"n":1217,"o":9.97,"t":"2024-10-30T04:00:00Z","v":437488,"vw":9.952252},{"c":9.89,"h":9.9301,"l":9.7379,"n":1893,"o":9.91,"t":"2024-10-31T04:00:00Z","v":622139,"vw":9.850793},{"c":10.03,"h":10.0504,"l":9.555,"n":1706,"o":9.66,"t":"2024-11-01T04:00:00Z","v":470468,"vw":9.846949},{"c":9.66,"h":9.87,"l":9.6499,"n":1335,"o":9.87,"t":"2024-11-04T05:00:00Z","v":367478,"vw":9.703536},{"c":9.54,"h":9.6521,"l":9.4985,"n":1090,"o":9.61,"t":"2024-11-05T05:00:00Z","v":209156,"vw":9.569067},{"c":8.83,"h":9.13,"l":8.695,"n":2725,"o":9.01,"t":"2024-11-06T05:00:00Z","v":1740791,"vw":8.867564},{"c":35.62,"h":36.06,"l":35.43,"n":486,"o":35.43,"t":"2024-11-07T05:00:00Z","v":53735,"vw":35.807245},{"c":35.26,"h":35.94,"l":35.13,"n":1074,"o":35.64,"t":"2024-11-08T05:00:00Z","v":199550,"vw":35.665379},{"c":34.78,"h":35.14,"l":34.618,"n":551,"o":35.14,"t":"2024-11-11T05:00:00Z","v":165934,"vw":34.896866},{"c":35.18,"h":35.21,"l":34.51,"n":281,"o":34.58,"t":"2024-11-12T05:00:00Z","v":16230,"vw":34.863464},{"c":34.65,"h":35.84,"l":34.41,"n":469,"o":35.25,"t":"2024-11-13T05:00:00Z","v":104990,"vw":34.590105},{"c":34.42,"h":34.8201,"l":34.226,"n":242,"o":34.33,"t":"2024-11-14T05:00:00Z","v":19033,"vw":34.524946},{"c":34.58,"h":34.7999,"l":33.91,"n":379,"o":34.77,"t":"2024-11-15T05:00:00Z","v":34717,"vw":34.642337},{"c":33.6996,"h":34.24,"l":33.54,"n":320,"o":34.06,"t":"2024-11-18T05:00:00Z","v":21031,"vw":33.861099},{"c":34.08,"h":34.3,"l":33.7192,"n":311,"o":34.05,"t":"2024-11-19T05:00:00Z","v":19572,"vw":34.086506},{"c":33.44,"h":34.0399,"l":33.42,"n":399,"o":33.99,"t":"2024-11-20T05:00:00Z","v":32277,"vw":33.728792},{"c":32.88,"h":33.26,"l":32.41,"n":363,"o":33.26,"t":"2024-11-21T05:00:00Z","v":22725,"vw":32.764778},{"c":32.85,"h":32.89,"l":32.51,"n":265,"o":32.88,"t":"2024-11-22T05:00:00Z","v":32684,"vw":32.710624},{"c":34.18,"h":34.28,"l":32.58,"n":378,"o":32.76,"t":"2024-11-25T05:00:00Z","v":36844,"vw":33.782723},{"c":34.23,"h":34.53,"l":33.95,"n":205,"o":33.95,"t":"2024-11-26T05:00:00Z","v":21301,"vw":34.328831},{"c":34.3713,"h":34.3713,"l":33.84,"n":186,"o":34.32,"t":"2024-11-27T05:00:00Z","v":9429,"vw":34.052418},{"c":34.05,"h":34.29,"l":34,"n":139,"o":34.14,"t":"2024-11-29T05:00:00Z","v":6350,"vw":34.081386},{"c":34.78,"h":35.365,"l":34,"n":542,"o":34.01,"t":"2024-12-02T05:00:00Z","v":100104,"vw":35.209776},{"c":34.8105,"h":35.1295,"l":34.3313,"n":286,"o":34.35,"t":"2024-12-03T05:00:00Z","v":20584,"vw":34.713422},{"c":36.51,"h":36.89,"l":35.04,"n":1009,"o":35.04,"t":"2024-12-04T05:00:00Z","v":216909,"vw":35.812001},{"c":36.2191,"h":36.5,"l":35.76,"n":518,"o":36.25,"t":"2024-12-05T05:00:00Z","v":41195,"vw":36.151169},{"c":37.51,"h":37.6,"l":36.51,"n":673,"o":36.51,"t":"2024-12-06T05:00:00Z","v":48950,"vw":37.393852},{"c":37.61,"h":37.72,"l":36.66,"n":424,"o":37.05,"t":"2024-12-09T05:00:00Z","v":35545,"vw":37.026808},{"c":38.22,"h":38.265,"l":37.15,"n":391,"o":37.34,"t":"2024-12-10T05:00:00Z","v":33586,"vw":37.689526},{"c":38.07,"h":38.4,"l":37.8,"n":354,"o":38.01,"t":"2024-12-11T05:00:00Z","v":25529,"vw":38.127825},{"c":38.63,"h":38.75,"l":38.26,"n":344,"o":38.3,"t":"2024-12-12T05:00:00Z","v":25537,"vw":38.473625},{"c":39.14,"h":39.34,"l":38.55,"n":817,"o":38.55,"t":"2024-12-13T05:00:00Z","v":67476,"vw":39.051607},{"c":40.85,"h":40.88,"l":39.44,"n":973,"o":39.44,"t":"2024-12-16T05:00:00Z","v":97467,"vw":40.477847},{"c":41.52,"h":42.26,"l":41.4,"n":809,"o":41.42,"t":"2024-12-17T05:00:00Z","v":76598,"vw":41.905223},{"c":43.87,"h":43.88,"l":41.41,"n":1223,"o":41.65,"t":"2024-12-18T05:00:00Z","v":108116,"vw":42.246681},{"c":44.71,"h":44.76,"l":42.9,"n":749,"o":43.21,"t":"2024-12-19T05:00:00Z","v":63531,"vw":44.369496},{"c":43.87,"h":44.92,"l":43.63,"n":549,"o":44.92,"t":"2024-12-20T05:00:00Z","v":52484,"vw":44.023475},{"c":42.77,"h":44.01,"l":42.54,"n":1526,"o":43.29,"t":"2024-12-23T05:00:00Z","v":175034,"vw":43.238795},{"c":42.09,"h":42.99,"l":41.98,"n":551,"o":42.57,"t":"2024-12-24T05:00:00Z","v":53628,"vw":42.175295},{"c":42.24,"h":42.49,"l":42.1,"n":208,"o":42.24,"t":"2024-12-26T05:00:00Z","v":14090,"vw":42.290368},{"c":42.12,"h":42.59,"l":41.41,"n":376,"o":42.44,"t":"2024-12-27T05:00:00Z","v":33568,"vw":42.233042},{"c":42.34,"h":42.77,"l":41.84,"n":442,"o":42.29,"t":"2024-12-30T05:00:00Z","v":32357,"vw":42.212138},{"c":41.19,"h":41.54,"l":40.95,"n":510,"o":41.39,"t":"2024-12-31T05:00:00Z","v":48225,"vw":41.271937},{"c":40.29,"h":40.79,"l":39.71,"n":719,"o":40.55,"t":"2025-01-02T05:00:00Z","v":69940,"vw":40.276444},{"c":39.4998,"h":40.01,"l":39.285,"n":367,"o":39.75,"t":"2025-01-03T05:00:00Z","v":28759,"vw":39.532556},{"c":39.9678,"h":40.085,"l":38.62,"n":473,"o":39,"t":"2025-01-06T05:00:00Z","v":39438,"vw":39.484372},{"c":39.08,"h":39.73,"l":38.53,"n":483,"o":39.54,"t":"2025-01-07T05:00:00Z","v":28148,"vw":38.922819},{"c":39.05,"h":39.86,"l":39.04,"n":390,"o":39.79,"t":"2025-01-08T05:00:00Z","v":26575,"vw":39.378341},{"c":38.8,"h":39.12,"l":37.589,"n":510,"o":38,"t":"2025-01-10T05:00:00Z","v":27556,"vw":38.494238},{"c":37.1,"h":38.02,"l":36.76,"n":515,"o":38.02,"t":"2025-01-13T05:00:00Z","v":60119,"vw":37.194836},{"c":36.33,"h":37.31,"l":36.31,"n":320,"o":37.23,"t":"2025-01-14T05:00:00Z","v":18643,"vw":36.647713},{"c":35.31,"h":36.12,"l":35.12,"n":456,"o":36.12,"t":"2025-01-15T05:00:00Z","v":29975,"vw":35.599014},{"c":34.85,"h":35.66,"l":34.79,"n":424,"o":35.66,"t":"2025-01-16T05:00:00Z","v":28254,"vw":35.097783},{"c":34.24,"h":35,"l":34.17,"n":541,"o":34.92,"t":"2025-01-17T05:00:00Z","v":29065,"vw":34.334563},{"c":34.75,"h":35.03,"l":34.3651,"n":489,"o":34.54,"t":"2025-01-21T05:00:00Z","v":61270,"vw":34.782913},{"c":36,"h":36,"l":34.821,"n":372,"o":34.91,"t":"2025-01-22T05:00:00Z","v":27090,"vw":35.338911},{"c":35.68,"h":36.13,"l":35.2225,"n":291,"o":35.38,"t":"2025-01-23T05:00:00Z","v":22105,"vw":35.720835},{"c":36.3669,"h":36.411,"l":35.46,"n":240,"o":35.77,"t":"2025-01-24T05:00:00Z","v":16069,"vw":36.099189},{"c":37.06,"h":37.52,"l":36.52,"n":457,"o":36.52,"t":"2025-01-27T05:00:00Z","v":43215,"vw":37.247712},{"c":37.7862,"h":38.2,"l":36.71,"n":447,"o":36.9611,"t":"2025-01-28T05:00:00Z","v":39026,"vw":37.639718},{"c":37.7045,"h":38.15,"l":37.32,"n":326,"o":38.15,"t":"2025-01-29T05:00:00Z","v":23450,"vw":37.566397},{"c":37.3189,"h":37.68,"l":36.9601,"n":313,"o":37.13,"t":"2025-01-30T05:00:00Z","v":19212,"vw":37.244471},{"c":39.4,"h":39.6,"l":37.42,"n":464,"o":37.42,"t":"2025-01-31T05:00:00Z","v":27082,"vw":39.037913},{"c":38.96,"h":40.135,"l":38.72,"n":570,"o":39.3,"t":"2025-02-03T05:00:00Z","v":44575,"vw":39.357852},{"c":37.31,"h":39.45,"l":37.2,"n":530,"o":39.45,"t":"2025-02-04T05:00:00Z","v":27579,"vw":37.661311},{"c":37.23,"h":37.63,"l":37.12,"n":191,"o":37.18,"t":"2025-02-05T05:00:00Z","v":12253,"vw":37.304418},{"c":38.57,"h":38.7812,"l":36.705,"n":277,"o":36.89,"t":"2025-02-06T05:00:00Z","v":18308,"vw":38.068809},{"c":38.63,"h":38.67,"l":37.95,"n":375,"o":38.25,"t":"2025-02-07T05:00:00Z","v":22736,"vw":38.296963},{"c":36.9918,"h":37.6875,"l":36.84,"n":372,"o":37.6875,"t":"2025-02-10T05:00:00Z","v":15129,"vw":37.282905},{"c":36.4155,"h":37.0253,"l":35.89,"n":444,"o":36.7,"t":"2025-02-11T05:00:00Z","v":33060,"vw":36.371664},{"c":38.15,"h":38.23,"l":36.5001,"n":420,"o":36.91,"t":"2025-02-12T05:00:00Z","v":34568,"vw":37.552111},{"c":37.5407,"h":38.71,"l":37.4501,"n":333,"o":38.29,"t":"2025-02-13T05:00:00Z","v":30390,"vw":37.836971},{"c":37.27,"h":37.37,"l":36.29,"n":316,"o":37.37,"t":"2025-02-14T05:00:00Z","v":16412,"vw":36.97313},{"c":36.3,"h":37.31,"l":35.81,"n":398,"o":37.05,"t":"2025-02-18T05:00:00Z","v":18538,"vw":36.293859},{"c":35.8535,"h":35.88,"l":35.105,"n":450,"o":35.66,"t":"2025-02-19T05:00:00Z","v":19084,"vw":35.527796},{"c":35.19,"h":36.15,"l":35,"n":427,"o":35.99,"t":"2025-02-20T05:00:00Z","v":28739,"vw":35.433361},{"c":36.56,"h":36.6,"l":35.5,"n":383,"o":35.7,"t":"2025-02-21T05:00:00Z","v":30300,"vw":36.068043},{"c":36.52,"h":36.88,"l":36.23,"n":362,"o":36.59,"t":"2025-02-24T05:00:00Z","v":22482,"vw":36.492325},{"c":37.64,"h":38.24,"l":36.3,"n":416,"o":36.61,"t":"2025-02-25T05:00:00Z","v":28622,"vw":37.459674},{"c":38.04,"h":38.43,"l":37.43,"n":431,"o":37.68,"t":"2025-02-26T05:00:00Z","v":39909,"vw":37.96989},{"c":37.7393,"h":37.92,"l":36.79,"n":373,"o":37.54,"t":"2025-02-27T05:00:00Z","v":27654,"vw":37.262811},{"c":36.55,"h":38.3,"l":36.51,"n":480,"o":37.84,"t":"2025-02-28T05:00:00Z","v":23384,"vw":37.261322},{"c":39.1,"h":39.72,"l":35.99,"n":607,"o":36.2,"t":"2025-03-03T05:00:00Z","v":134015,"vw":38.946869},{"c":39.83,"h":41.2009,"l":38.68,"n":728,"o":40.07,"t":"2025-03-04T05:00:00Z","v":81492,"vw":40.529921},{"c":41.05,"h":42.463,"l":40.73,"n":568,"o":40.98,"t":"2025-03-05T05:00:00Z","v":31228,"vw":41.525278},{"c":40.79,"h":42.06,"l":40.62,"n":385,"o":41.57,"t":"2025-03-06T05:00:00Z","v":19900,"vw":41.227075},{"c":39.47,"h":40.38,"l":39.0826,"n":278,"o":40.04,"t":"2025-03-07T05:00:00Z","v":18272,"vw":39.539872},{"c":38.87,"h":39.61,"l":38.01,"n":286,"o":39.49,"t":"2025-03-10T04:00:00Z","v":18171,"vw":39.017551},{"c":39.52,"h":39.9045,"l":38.41,"n":257,"o":38.84,"t":"2025-03-11T04:00:00Z","v":19327,"vw":39.303506},{"c":39.18,"h":39.7,"l":38.52,"n":237,"o":39.49,"t":"2025-03-12T04:00:00Z","v":16263,"vw":39.046515},{"c":39.71,"h":40.22,"l":38.4295,"n":532,"o":39.53,"t":"2025-03-13T04:00:00Z","v":57294,"vw":39.559886},{"c":37.44,"h":39.72,"l":37.33,"n":454,"o":39.55,"t":"2025-03-14T04:00:00Z","v":26740,"vw":38.240666},{"c":36.2278,"h":37.31,"l":35.945,"n":411,"o":37.31,"t":"2025-03-17T04:00:00Z","v":39573,"vw":36.372879},{"c":36.16,"h":36.7,"l":35.81,"n":342,"o":35.9,"t":"2025-03-18T04:00:00Z","v":28222,"vw":36.256228},{"c":34.97,"h":36.23,"l":34.6929,"n":475,"o":36.23,"t":"2025-03-19T04:00:00Z","v":36039,"vw":35.305356},{"c":34.78,"h":35.65,"l":34.57,"n":292,"o":35.45,"t":"2025-03-20T04:00:00Z","v":28527,"vw":34.827711},{"c":35.24,"h":35.7,"l":34.88,"n":318,"o":34.88,"t":"2025-03-21T04:00:00Z","v":24788,"vw":35.292793},{"c":34.44,"h":35.13,"l":34.07,"n":446,"o":35.13,"t":"2025-03-24T04:00:00Z","v":39836,"vw":34.441617},{"c":34.22,"h":34.39,"l":33.64,"n":378,"o":34.06,"t":"2025-03-25T04:00:00Z","v":33911,"vw":34.120879},{"c":33.634,"h":33.73,"l":32.86,"n":414,"o":33.51,"t":"2025-03-26T04:00:00Z","v":36029,"vw":33.225358},{"c":34.2072,"h":34.51,"l":33.68,"n":403,"o":33.75,"t":"2025-03-27T04:00:00Z","v":27826,"vw":34.056386},{"c":34.65,"h":34.92,"l":34.0741,"n":411,"o":34.3352,"t":"2025-03-28T04:00:00Z","v":45919,"vw":34.618942},{"c":33.87,"h":34.98,"l":33.48,"n":283,"o":34.98,"t":"2025-03-31T04:00:00Z","v":18760,"vw":34.02611},{"c":33.5188,"h":34.55,"l":33.43,"n":201,"o":34.21,"t":"2025-04-01T04:00:00Z","v":12674,"vw":33.865933},{"c":33.44,"h":34.14,"l":33.36,"n":278,"o":33.96,"t":"2025-04-02T04:00:00Z","v":22934,"vw":33.727515},{"c":38.6,"h":38.67,"l":35.86,"n":802,"o":35.86,"t":"2025-04-03T04:00:00Z","v":75053,"vw":37.319049},{"c":45.47,"h":45.75,"l":40.69,"n":1218,"o":41.08,"t":"2025-04-04T04:00:00Z","v":124819,"vw":43.890364},{"c":46.51,"h":50.01,"l":42.82,"n":1120,"o":48.25,"t":"2025-04-07T04:00:00Z","v":169734,"vw":46.78245},{"c":48.55,"h":50.08,"l":43.27,"n":705,"o":43.44,"t":"2025-04-08T04:00:00Z","v":64488,"vw":46.063287},{"c":41.07,"h":51.08,"l":40.1301,"n":1001,"o":50.57,"t":"2025-04-09T04:00:00Z","v":180968,"vw":44.039987},{"c":46.41,"h":47.97,"l":43.21,"n":652,"o":43.21,"t":"2025-04-10T04:00:00Z","v":67822,"vw":46.084775},{"c":44.29,"h":47.89,"l":43.67,"n":496,"o":46.1912,"t":"2025-04-11T04:00:00Z","v":40337,"vw":45.663659},{"c":44,"h":44.62,"l":42.35,"n":332,"o":42.35,"t":"2025-04-14T04:00:00Z","v":25499,"vw":43.601642},{"c":44.11,"h":44.16,"l":42.59,"n":210,"o":43.94,"t":"2025-04-15T04:00:00Z","v":23492,"vw":43.578404},{"c":43.56,"h":43.84,"l":41.98,"n":326,"o":43.8,"t":"2025-04-16T04:00:00Z","v":35661,"vw":43.044492},{"c":41.54,"h":42.73,"l":40.32,"n":491,"o":42.73,"t":"2025-04-17T04:00:00Z","v":42749,"vw":41.003024},{"c":43.73,"h":44.59,"l":42.63,"n":462,"o":42.63,"t":"2025-04-21T04:00:00Z","v":26008,"vw":43.70142},{"c":41.52,"h":42.94,"l":40.95,"n":423,"o":42.94,"t":"2025-04-22T04:00:00Z","v":41368,"vw":41.833616},{"c":41.65,"h":42.1,"l":40,"n":380,"o":40.88,"t":"2025-04-23T04:00:00Z","v":50222,"vw":41.067982},{"c":40.42,"h":41.52,"l":40.1817,"n":406,"o":41.03,"t":"2025-04-24T04:00:00Z","v":39601,"vw":40.713571},{"c":40.55,"h":41.41,"l":40.52,"n":365,"o":41.21,"t":"2025-04-25T04:00:00Z","v":38805,"vw":40.770064},{"c":39.9079,"h":40.71,"l":39.82,"n":345,"o":40.65,"t":"2025-04-28T04:00:00Z","v":28155,"vw":40.310628},{"c":40.32,"h":40.95,"l":40,"n":297,"o":40.5,"t":"2025-04-29T04:00:00Z","v":20007,"vw":40.437313},{"c":42.3835,"h":43.35,"l":41.54,"n":729,"o":41.56,"t":"2025-04-30T04:00:00Z","v":70614,"vw":42.576066},{"c":42.09,"h":43.04,"l":41.065,"n":602,"o":42.9,"t":"2025-05-01T04:00:00Z","v":58850,"vw":41.595648},{"c":40.94,"h":42.44,"l":40.84,"n":649,"o":41,"t":"2025-05-02T04:00:00Z","v":44979,"vw":41.377344},{"c":42.43,"h":42.84,"l":41.93,"n":643,"o":42.26,"t":"2025-05-05T04:00:00Z","v":67273,"vw":42.378014},{"c":42.47,"h":42.63,"l":41.7275,"n":356,"o":42.04,"t":"2025-05-06T04:00:00Z","v":23351,"vw":42.114139},{"c":42.36,"h":43,"l":42.08,"n":311,"o":42.28,"t":"2025-05-07T04:00:00Z","v":25024,"vw":42.469102},{"c":41.33,"h":41.58,"l":40.3,"n":425,"o":41.56,"t":"2025-05-08T04:00:00Z","v":42398,"vw":41.067534},{"c":40.56,"h":41.1,"l":40.15,"n":334,"o":40.54,"t":"2025-05-09T04:00:00Z","v":28778,"vw":40.607364},{"c":38.49,"h":38.89,"l":37.24,"n":815,"o":37.88,"t":"2025-05-12T04:00:00Z","v":78568,"vw":37.93597},{"c":37.45,"h":38.18,"l":36.88,"n":606,"o":38.18,"t":"2025-05-13T04:00:00Z","v":42883,"vw":37.771062},{"c":37.79,"h":38.1,"l":37.585,"n":315,"o":37.73,"t":"2025-05-14T04:00:00Z","v":23221,"vw":37.86259},{"c":37.51,"h":38.98,"l":37.5,"n":396,"o":38.89,"t":"2025-05-15T04:00:00Z","v":24832,"vw":38.387293},{"c":37.66,"h":38.33,"l":37.52,"n":390,"o":37.69,"t":"2025-05-16T04:00:00Z","v":20177,"vw":37.962659},{"c":38.67,"h":39.15,"l":38.33,"n":333,"o":38.33,"t":"2025-05-19T04:00:00Z","v":30983,"vw":38.946952},{"c":39.41,"h":39.44,"l":38.66,"n":306,"o":38.71,"t":"2025-05-20T04:00:00Z","v":17365,"vw":39.034845},{"c":40.81,"h":40.82,"l":39.75,"n":297,"o":39.75,"t":"2025-05-21T04:00:00Z","v":12790,"vw":40.267562},{"c":41.14,"h":42.18,"l":40.8,"n":292,"o":41.35,"t":"2025-05-22T04:00:00Z","v":18959,"vw":41.468086},{"c":41.04,"h":41.87,"l":40.84,"n":235,"o":41.87,"t":"2025-05-23T04:00:00Z","v":19169,"vw":41.389048},{"c":40.33,"h":41.03,"l":40.25,"n":372,"o":40.26,"t":"2025-05-27T04:00:00Z","v":23774,"vw":40.612937},{"c":41.35,"h":41.53,"l":39.76,"n":309,"o":40.33,"t":"2025-05-28T04:00:00Z","v":24510,"vw":40.765796},{"c":40.8138,"h":41.61,"l":40.77,"n":289,"o":41.27,"t":"2025-05-29T04:00:00Z","v":17836,"vw":41.143785},{"c":41.44,"h":42.1184,"l":41.2,"n":270,"o":41.44,"t":"2025-05-30T04:00:00Z","v":21425,"vw":41.637251},{"c":40.4736,"h":41.36,"l":39.89,"n":376,"o":40.02,"t":"2025-06-02T04:00:00Z","v":18415,"vw":40.639837},{"c":39.53,"h":41.09,"l":39,"n":478,"o":40.36,"t":"2025-06-03T04:00:00Z","v":25412,"vw":39.693886},{"c":41,"h":41,"l":38.95,"n":547,"o":39.63,"t":"2025-06-04T04:00:00Z","v":43115,"vw":40.048117},{"c":41.22,"h":41.28,"l":40.6,"n":274,"o":41.09,"t":"2025-06-05T04:00:00Z","v":17948,"vw":40.93284},{"c":39.61,"h":40.61,"l":39.43,"n":514,"o":40.61,"t":"2025-06-06T04:00:00Z","v":57567,"vw":39.70777},{"c":39.47,"h":39.92,"l":38.683,"n":445,"o":39.43,"t":"2025-06-09T04:00:00Z","v":39564,"vw":39.156666},{"c":38.11,"h":38.75,"l":37.7,"n":561,"o":38.75,"t":"2025-06-10T04:00:00Z","v":51480,"vw":38.075125},{"c":37.04,"h":38.3,"l":36.99,"n":437,"o":37.54,"t":"2025-06-11T04:00:00Z","v":52168,"vw":37.789904},{"c":36.77,"h":37.9,"l":36.77,"n":292,"o":37.9,"t":"2025-06-12T04:00:00Z","v":24231,"vw":37.072},{"c":35.57,"h":36.48,"l":35.3471,"n":717,"o":35.55,"t":"2025-06-13T04:00:00Z","v":55865,"vw":35.877201},{"c":35.77,"h":36.21,"l":35,"n":746,"o":35.78,"t":"2025-06-16T04:00:00Z","v":77316,"vw":35.71546},{"c":35.15,"h":35.45,"l":34.63,"n":562,"o":35.22,"t":"2025-06-17T04:00:00Z","v":46278,"vw":34.915655},{"c":35.6,"h":35.73,"l":34.5,"n":484,"o":34.99,"t":"2025-06-18T04:00:00Z","v":51582,"vw":35.250251},{"c":34.93,"h":35.46,"l":34.7808,"n":585,"o":35.18,"t":"2025-06-20T04:00:00Z","v":97212,"vw":35.16525},{"c":36.66,"h":36.9255,"l":34,"n":1138,"o":34.07,"t":"2025-06-23T04:00:00Z","v":97664,"vw":35.739633},{"c":37.62,"h":37.91,"l":36.91,"n":843,"o":37.91,"t":"2025-06-24T04:00:00Z","v":68738,"vw":37.392756},{"c":37.68,"h":37.8698,"l":37.2899,"n":472,"o":37.72,"t":"2025-06-25T04:00:00Z","v":30167,"vw":37.592294},{"c":36.65,"h":37.74,"l":36.52,"n":352,"o":37.62,"t":"2025-06-26T04:00:00Z","v":25829,"vw":36.978594},{"c":37.09,"h":37.44,"l":36.45,"n":397,"o":36.45,"t":"2025-06-27T04:00:00Z","v":37180,"vw":37.098992},{"c":37.45,"h":37.66,"l":37.07,"n":279,"o":37.49,"t":"2025-06-30T04:00:00Z","v":23357,"vw":37.370145},{"c":36.94,"h":38.06,"l":36.61,"n":713,"o":37.37,"t":"2025-07-01T04:00:00Z","v":110819,"vw":36.937116},{"c":35.66,"h":37.09,"l":35.66,"n":618,"o":36.43,"t":"2025-07-02T04:00:00Z","v":42085,"vw":36.366751},{"c":35.6,"h":35.82,"l":35.44,"n":337,"o":35.73,"t":"2025-07-03T04:00:00Z","v":20640,"vw":35.563804},{"c":36.36,"h":37.02,"l":35.78,"n":509,"o":36.07,"t":"2025-07-07T04:00:00Z","v":32161,"vw":36.357543},{"c":34.41,"h":36.38,"l":34.3,"n":753,"o":36.31,"t":"2025-07-08T04:00:00Z","v":86710,"vw":35.051652},{"c":34.75,"h":34.95,"l":34.33,"n":452,"o":34.64,"t":"2025-07-09T04:00:00Z","v":28093,"vw":34.723032},{"c":34.3,"h":35.41,"l":34.21,"n":624,"o":35.32,"t":"2025-07-10T04:00:00Z","v":51687,"vw":34.645571},{"c":33.97,"h":34.56,"l":33.75,"n":388,"o":34.4,"t":"2025-07-11T04:00:00Z","v":26064,"vw":34.074542},{"c":34.76,"h":35.12,"l":34.24,"n":1385,"o":34.29,"t":"2025-07-14T04:00:00Z","v":215685,"vw":34.881885},{"c":35.78,"h":35.7904,"l":34.6,"n":933,"o":34.77,"t":"2025-07-15T04:00:00Z","v":80793,"vw":35.309376},{"c":36.37,"h":36.62,"l":35.46,"n":499,"o":35.75,"t":"2025-07-16T04:00:00Z","v":45423,"vw":36.125274},{"c":35.95,"h":36.81,"l":35.87,"n":481,"o":36.77,"t":"2025-07-17T04:00:00Z","v":57197,"vw":36.16971},{"c":36.47,"h":36.79,"l":35.1,"n":379,"o":35.39,"t":"2025-07-18T04:00:00Z","v":38214,"vw":35.982321},{"c":37.33,"h":37.4001,"l":36.4,"n":336,"o":36.49,"t":"2025-07-21T04:00:00Z","v":29590,"vw":36.922771},{"c":36.8711,"h":37.39,"l":36.6,"n":704,"o":37.39,"t":"2025-07-22T04:00:00Z","v":128665,"vw":36.857872},{"c":35.82,"h":36.8,"l":35.78,"n":551,"o":36.72,"t":"2025-07-23T04:00:00Z","v":40065,"vw":36.193017},{"c":35.34,"h":36.26,"l":35.26,"n":592,"o":36.11,"t":"2025-07-24T04:00:00Z","v":65255,"vw":35.705018},{"c":35.63,"h":35.94,"l":35.28,"n":313,"o":35.28,"t":"2025-07-25T04:00:00Z","v":22286,"vw":35.649124},{"c":34.83,"h":35.16,"l":34.73,"n":588,"o":35.04,"t":"2025-07-28T04:00:00Z","v":52860,"vw":34.940913},{"c":34.18,"h":34.94,"l":34.15,"n":742,"o":34.73,"t":"2025-07-29T04:00:00Z","v":150990,"vw":34.61817},{"c":35.12,"h":35.53,"l":34.59,"n":613,"o":34.61,"t":"2025-07-30T04:00:00Z","v":73288,"vw":34.875481},{"c":35.49,"h":35.77,"l":34.76,"n":600,"o":35.77,"t":"2025-07-31T04:00:00Z","v":65939,"vw":35.332346},{"c":36.9,"h":37.2159,"l":35.85,"n":947,"o":35.88,"t":"2025-08-01T04:00:00Z","v":114702,"vw":36.802018},{"c":37.1,"h":37.42,"l":36.53,"n":906,"o":37.05,"t":"2025-08-04T04:00:00Z","v":108917,"vw":36.860957},{"c":37.06,"h":38,"l":36.92,"n":473,"o":37.01,"t":"2025-08-05T04:00:00Z","v":43286,"vw":37.448201},{"c":37.71,"h":37.8644,"l":36.15,"n":655,"o":36.61,"t":"2025-08-06T04:00:00Z","v":55583,"vw":36.832318},{"c":38.05,"h":38.05,"l":36.45,"n":501,"o":37.05,"t":"2025-08-07T04:00:00Z","v":49710,"vw":37.390716},{"c":37.57,"h":38,"l":36.96,"n":513,"o":37.69,"t":"2025-08-08T04:00:00Z","v":42397,"vw":37.620355},{"c":38.2,"h":38.27,"l":37.09,"n":733,"o":37.32,"t":"2025-08-11T04:00:00Z","v":69908,"vw":37.768642},{"c":37.8,"h":38.17,"l":37.17,"n":456,"o":38.08,"t":"2025-08-12T04:00:00Z","v":38945,"vw":37.56622},{"c":36.93,"h":38.02,"l":36.93,"n":462,"o":37.88,"t":"2025-08-13T04:00:00Z","v":38832,"vw":37.468018},{"c":37,"h":37.74,"l":36.93,"n":398,"o":37.26,"t":"2025-08-14T04:00:00Z","v":20868,"vw":37.308019},{"c":37.03,"h":37.2,"l":36.24,"n":326,"o":36.9482,"t":"2025-08-15T04:00:00Z","v":28591,"vw":36.748206},{"c":37.47,"h":37.915,"l":37.2327,"n":277,"o":37.48,"t":"2025-08-18T04:00:00Z","v":13990,"vw":37.576577},{"c":37.49,"h":37.88,"l":37.11,"n":303,"o":37.76,"t":"2025-08-19T04:00:00Z","v":19581,"vw":37.575396},{"c":36.9,"h":37.31,"l":36.6,"n":395,"o":37.31,"t":"2025-08-20T04:00:00Z","v":19533,"vw":37.016757},{"c":36.39,"h":37.14,"l":36.26,"n":291,"o":36.88,"t":"2025-08-21T04:00:00Z","v":19440,"vw":36.588866},{"c":34.95,"h":36.33,"l":34.79,"n":525,"o":36.33,"t":"2025-08-22T04:00:00Z","v":45438,"vw":35.132618},{"c":34.76,"h":35.32,"l":34.72,"n":452,"o":35.06,"t":"2025-08-25T04:00:00Z","v":24225,"vw":34.855994},{"c":34.89,"h":35.5,"l":34.85,"n":316,"o":34.95,"t":"2025-08-26T04:00:00Z","v":18861,"vw":35.126353},{"c":34.14,"h":34.97,"l":33.88,"n":612,"o":34.97,"t":"2025-08-27T04:00:00Z","v":52920,"vw":34.392676},{"c":33.64,"h":34.5467,"l":33.53,"n":459,"o":34.22,"t":"2025-08-28T04:00:00Z","v":29857,"vw":33.876019},{"c":33.35,"h":33.65,"l":33.1403,"n":634,"o":33.56,"t":"2025-08-29T04:00:00Z","v":57086,"vw":33.381682},{"c":33.27,"h":33.98,"l":33.09,"n":876,"o":33.55,"t":"2025-09-02T04:00:00Z","v":149047,"vw":33.307305},{"c":34.75,"h":34.95,"l":33.3455,"n":1024,"o":33.74,"t":"2025-09-03T04:00:00Z","v":180320,"vw":34.501333},{"c":34.26,"h":34.97,"l":33.99,"n":926,"o":34.8,"t":"2025-09-04T04:00:00Z","v":90105,"vw":34.344425},{"c":35.66,"h":35.96,"l":34.69,"n":594,"o":35.24,"t":"2025-09-05T04:00:00Z","v":54392,"vw":35.569452},{"c":35.77,"h":36.38,"l":35.13,"n":500,"o":35.26,"t":"2025-09-08T04:00:00Z","v":50349,"vw":35.745944},{"c":35.47,"h":35.57,"l":34.52,"n":606,"o":35.57,"t":"2025-09-09T04:00:00Z","v":82213,"vw":34.921189},{"c":34.23,"h":35.49,"l":34.2,"n":1014,"o":35.22,"t":"2025-09-10T04:00:00Z","v":193877,"vw":34.525727},{"c":34.25,"h":34.98,"l":34.09,"n":423,"o":34.62,"t":"2025-09-11T04:00:00Z","v":42214,"vw":34.32436},{"c":34.65,"h":34.665,"l":33.68,"n":391,"o":33.95,"t":"2025-09-12T04:00:00Z","v":36042,"vw":34.430119},{"c":34.92,"h":35,"l":34.36,"n":569,"o":34.65,"t":"2025-09-15T04:00:00Z","v":70166,"vw":34.819492},{"c":33.77,"h":34.6,"l":33.58,"n":948,"o":34.6,"t":"2025-09-16T04:00:00Z","v":110087,"vw":34.019545},{"c":33.62,"h":34.16,"l":33.21,"n":508,"o":34.04,"t":"2025-09-17T04:00:00Z","v":39628,"vw":33.59486},{"c":33.86,"h":34.29,"l":33.49,"n":737,"o":33.7,"t":"2025-09-18T04:00:00Z","v":71696,"vw":33.848157},{"c":34.71,"h":34.9,"l":33.94,"n":598,"o":33.94,"t":"2025-09-19T04:00:00Z","v":64547,"vw":34.672122},{"c":34.86,"h":35.275,"l":34.52,"n":550,"o":34.93,"t":"2025-09-22T04:00:00Z","v":54103,"vw":34.807483},{"c":33.65,"h":34.17,"l":32.92,"n":872,"o":34.17,"t":"2025-09-23T04:00:00Z","v":82194,"vw":33.324367},{"c":32.57,"h":33.11,"l":31.98,"n":776,"o":33.11,"t":"2025-09-24T04:00:00Z","v":88074,"vw":32.387984},{"c":32,"h":32.77,"l":31.98,"n":880,"o":32.56,"t":"2025-09-25T04:00:00Z","v":173371,"vw":32.37248},{"c":31.42,"h":31.97,"l":30.82,"n":887,"o":31.97,"t":"2025-09-26T04:00:00Z","v":146115,"vw":31.197412},{"c":32.61,"h":32.92,"l":31.78,"n":1043,"o":31.78,"t":"2025-09-29T04:00:00Z","v":116664,"vw":32.677473},{"c":33.34,"h":33.8016,"l":33.09,"n":1530,"o":33.2,"t":"2025-09-30T04:00:00Z","v":190490,"vw":33.494466},{"c":33.29,"h":33.69,"l":33.1,"n":451,"o":33.47,"t":"2025-10-01T04:00:00Z","v":29155,"vw":33.343181},{"c":33.99,"h":34.06,"l":32.9,"n":539,"o":33.37,"t":"2025-10-02T04:00:00Z","v":64589,"vw":33.927592},{"c":33.64,"h":33.72,"l":33.3,"n":578,"o":33.72,"t":"2025-10-03T04:00:00Z","v":114419,"vw":33.471425},{"c":33.34,"h":33.6,"l":32.96,"n":992,"o":33.17,"t":"2025-10-06T04:00:00Z","v":147595,"vw":33.345228},{"c":33.27,"h":34.4,"l":33.25,"n":663,"o":33.558,"t":"2025-10-07T04:00:00Z","v":69681,"vw":33.79413},{"c":33.66,"h":34.0639,"l":33.17,"n":585,"o":33.17,"t":"2025-10-08T04:00:00Z","v":65834,"vw":33.730029},{"c":34.55,"h":34.57,"l":33,"n":565,"o":33.67,"t":"2025-10-09T04:00:00Z","v":71431,"vw":34.137359},{"c":36.56,"h":36.58,"l":34.7501,"n":1068,"o":35.075,"t":"2025-10-10T04:00:00Z","v":110930,"vw":35.52539},{"c":35.61,"h":36.24,"l":35.55,"n":507,"o":35.89,"t":"2025-10-13T04:00:00Z","v":39093,"vw":35.836868},{"c":35.63,"h":36.66,"l":35.28,"n":608,"o":36.66,"t":"2025-10-14T04:00:00Z","v":56702,"vw":35.843717},{"c":35.655,"h":36.2,"l":34.83,"n":354,"o":34.96,"t":"2025-10-15T04:00:00Z","v":23672,"vw":35.49741},{"c":36.54,"h":36.99,"l":35.36,"n":457,"o":35.36,"t":"2025-10-16T04:00:00Z","v":21560,"vw":36.218611},{"c":35.98,"h":36.39,"l":35.85,"n":454,"o":36.32,"t":"2025-10-17T04:00:00Z","v":31940,"vw":36.080285},{"c":35.23,"h":35.73,"l":35.11,"n":408,"o":35.59,"t":"2025-10-20T04:00:00Z","v":26980,"vw":35.392191},{"c":35.43,"h":35.65,"l":34.88,"n":609,"o":35.03,"t":"2025-10-21T04:00:00Z","v":60684,"vw":35.241448},{"c":34.51,"h":35.47,"l":34.23,"n":692,"o":34.91,"t":"2025-10-22T04:00:00Z","v":78881,"vw":34.706924},{"c":33.563,"h":34.0013,"l":33.15,"n":952,"o":33.42,"t":"2025-10-23T04:00:00Z","v":83949,"vw":33.55191},{"c":34.32,"h":34.32,"l":33.26,"n":334,"o":33.26,"t":"2025-10-24T04:00:00Z","v":19436,"vw":34.034045},{"c":34.13,"h":34.31,"l":33.95,"n":172,"o":34.17,"t":"2025-10-27T04:00:00Z","v":11096,"vw":34.11563},{"c":34.875,"h":34.91,"l":34.21,"n":265,"o":34.45,"t":"2025-10-28T04:00:00Z","v":18584,"vw":34.650488},{"c":34.393,"h":34.72,"l":34.1,"n":198,"o":34.65,"t":"2025-10-29T04:00:00Z","v":11927,"vw":34.344768},{"c":34.77,"h":34.82,"l":33.95,"n":162,"o":34.45,"t":"2025-10-30T04:00:00Z","v":8384,"vw":34.54842},{"c":34.32,"h":34.95,"l":33.94,"n":393,"o":34.65,"t":"2025-10-31T04:00:00Z","v":45516,"vw":34.306295},{"c":34.34,"h":35.04,"l":34.14,"n":475,"o":34.37,"t":"2025-11-03T05:00:00Z","v":63576,"vw":34.527111},{"c":35.1,"h":35.67,"l":34.9,"n":485,"o":35.07,"t":"2025-11-04T05:00:00Z","v":34166,"vw":35.406097},{"c":34.91,"h":34.96,"l":34.15,"n":383,"o":34.87,"t":"2025-11-05T05:00:00Z","v":29510,"vw":34.500235},{"c":34.28,"h":34.54,"l":33.6,"n":484,"o":34.54,"t":"2025-11-06T05:00:00Z","v":34866,"vw":34.025986},{"c":33.3,"h":34.17,"l":33.15,"n":451,"o":34.09,"t":"2025-11-07T05:00:00Z","v":28515,"vw":33.495878},{"c":32.7,"h":33.94,"l":32.54,"n":786,"o":33.08,"t":"2025-11-10T05:00:00Z","v":87260,"vw":33.130254},{"c":31.84,"h":32.26,"l":31.4,"n":488,"o":32.26,"t":"2025-11-11T05:00:00Z","v":41417,"vw":31.651447},{"c":32.77,"h":32.8,"l":31.99,"n":350,"o":31.99,"t":"2025-11-12T05:00:00Z","v":25828,"vw":32.438907},{"c":32.605,"h":32.84,"l":31.99,"n":477,"o":32.31,"t":"2025-11-13T05:00:00Z","v":31782,"vw":32.432106},{"c":31.53,"h":32.9565,"l":31.36,"n":474,"o":32.21,"t":"2025-11-14T05:00:00Z","v":44755,"vw":31.828731},{"c":32.65,"h":32.89,"l":31.685,"n":361,"o":31.873,"t":"2025-11-17T05:00:00Z","v":37001,"vw":32.212341},{"c":32.19,"h":33.08,"l":32,"n":384,"o":32.95,"t":"2025-11-18T05:00:00Z","v":36880,"vw":32.202259},{"c":32.98,"h":33.7126,"l":32.87,"n":397,"o":33.47,"t":"2025-11-19T05:00:00Z","v":76900,"vw":33.329545},{"c":33.77,"h":33.8,"l":31.8,"n":521,"o":32.55,"t":"2025-11-20T05:00:00Z","v":57204,"vw":32.830438},{"c":33.39,"h":34.25,"l":33.1,"n":391,"o":33.73,"t":"2025-11-21T05:00:00Z","v":36595,"vw":33.733414},{"c":33.55,"h":34.56,"l":33.354,"n":442,"o":33.61,"t":"2025-11-24T05:00:00Z","v":63873,"vw":33.693569},{"c":34,"h":34.45,"l":33.73,"n":421,"o":34.18,"t":"2025-11-25T05:00:00Z","v":65263,"vw":33.930172},{"c":33.47,"h":34,"l":33,"n":469,"o":34,"t":"2025-11-26T05:00:00Z","v":58192,"vw":33.338473},{"c":32.65,"h":33.46,"l":32.38,"n":209,"o":33.46,"t":"2025-11-28T05:00:00Z","v":13322,"vw":32.554792},{"c":32.02,"h":32.46,"l":31.69,"n":357,"o":32.46,"t":"2025-12-01T05:00:00Z","v":31255,"vw":31.924702},{"c":32.83,"h":33.15,"l":31.96,"n":399,"o":31.96,"t":"2025-12-02T05:00:00Z","v":51990,"vw":32.903627},{"c":31.65,"h":32.3945,"l":31.53,"n":445,"o":32.3945,"t":"2025-12-03T05:00:00Z","v":60075,"vw":31.897862},{"c":31.35,"h":31.79,"l":31.29,"n":259,"o":31.65,"t":"2025-12-04T05:00:00Z","v":13460,"vw":31.552719},{"c":31.635,"h":31.66,"l":30.65,"n":274,"o":31.5,"t":"2025-12-05T05:00:00Z","v":14986,"vw":31.137157},{"c":32.4184,"h":32.55,"l":31.74,"n":359,"o":31.79,"t":"2025-12-08T05:00:00Z","v":36411,"vw":32.303835},{"c":31.97,"h":32.31,"l":31.5,"n":225,"o":32.31,"t":"2025-12-09T05:00:00Z","v":17151,"vw":31.804442},{"c":31.337,"h":31.96,"l":31.2,"n":255,"o":31.94,"t":"2025-12-10T05:00:00Z","v":19206,"vw":31.500991},{"c":31.56,"h":31.71,"l":31.27,"n":197,"o":31.55,"t":"2025-12-11T05:00:00Z","v":14112,"vw":31.516348},{"c":32.21,"h":32.3329,"l":31.3,"n":323,"o":31.46,"t":"2025-12-12T05:00:00Z","v":39189,"vw":32.17512},{"c":32.74,"h":33.21,"l":32.68,"n":349,"o":32.8341,"t":"2025-12-15T05:00:00Z","v":27017,"vw":32.918112},{"c":34.71,"h":34.7425,"l":33.52,"n":469,"o":33.52,"t":"2025-12-16T05:00:00Z","v":39381,"vw":34.333691},{"c":33.16,"h":34.24,"l":33.1,"n":334,"o":34.24,"t":"2025-12-17T05:00:00Z","v":25320,"vw":33.679255},{"c":34.173,"h":34.2972,"l":33.36,"n":313,"o":33.36,"t":"2025-12-18T05:00:00Z","v":36795,"vw":34.061092},{"c":34.187,"h":34.27,"l":33.63,"n":182,"o":33.86,"t":"2025-12-19T05:00:00Z","v":17431,"vw":33.945625},{"c":33.453,"h":33.72,"l":33.14,"n":201,"o":33.72,"t":"2025-12-22T05:00:00Z","v":16005,"vw":33.425276},{"c":33.05,"h":33.45,"l":33.035,"n":182,"o":33.271,"t":"2025-12-23T05:00:00Z","v":5353,"vw":33.172506},{"c":32.99,"h":32.99,"l":32.7,"n":108,"o":32.8,"t":"2025-12-24T05:00:00Z","v":4930,"vw":32.800627},{"c":33.21,"h":33.5,"l":33.07,"n":177,"o":33.07,"t":"2025-12-26T05:00:00Z","v":12988,"vw":33.259544},{"c":32.677,"h":33.04,"l":32.47,"n":256,"o":32.78,"t":"2025-12-29T05:00:00Z","v":31952,"vw":32.586395},{"c":32.145,"h":32.35,"l":31.97,"n":249,"o":32.28,"t":"2025-12-30T05:00:00Z","v":33084,"vw":32.149015},{"c":32.51,"h":32.7,"l":32.22,"n":211,"o":32.22,"t":"2025-12-31T05:00:00Z","v":9307,"vw":32.503766},{"c":31.2,"h":32.61,"l":31,"n":306,"o":32.61,"t":"2026-01-02T05:00:00Z","v":26710,"vw":31.411878},{"c":29.53,"h":30.97,"l":28.91,"n":448,"o":29.65,"t":"2026-01-05T05:00:00Z","v":51105,"vw":29.709046},{"c":31.082,"h":31.181,"l":29.46,"n":404,"o":29.48,"t":"2026-01-06T05:00:00Z","v":76224,"vw":30.197667},{"c":31.79,"h":31.84,"l":30.88,"n":307,"o":30.88,"t":"2026-01-07T05:00:00Z","v":56780,"vw":31.434107},{"c":29.77,"h":31.67,"l":29.38,"n":417,"o":31.57,"t":"2026-01-08T05:00:00Z","v":53247,"vw":29.917324},{"c":29.653,"h":29.78,"l":29.46,"n":171,"o":29.48,"t":"2026-01-09T05:00:00Z","v":31801,"vw":29.669669},{"c":30.07,"h":30.36,"l":29.5,"n":206,"o":29.6,"t":"2026-01-12T05:00:00Z","v":22123,"vw":30.052258},{"c":29.217,"h":29.71,"l":28.75,"n":460,"o":29.71,"t":"2026-01-13T05:00:00Z","v":63270,"vw":29.14307},{"c":27.967,"h":28.79,"l":27.2,"n":652,"o":28.79,"t":"2026-01-14T05:00:00Z","v":78844,"vw":27.80019},{"c":28.5,"h":28.81,"l":27.92,"n":424,"o":28.47,"t":"2026-01-15T05:00:00Z","v":70566,"vw":28.300124},{"c":28.3863,"h":28.58,"l":28.29,"n":218,"o":28.56,"t":"2026-01-16T05:00:00Z","v":36221,"vw":28.428841},{"c":28.4754,"h":28.5802,"l":27.85,"n":144,"o":28.03,"t":"2026-01-20T05:00:00Z","v":12583,"vw":28.282067},{"c":27.17,"h":27.62,"l":26.8,"n":354,"o":27.62,"t":"2026-01-21T05:00:00Z","v":32758,"vw":27.155939},{"c":26.977,"h":27.4,"l":26.89,"n":335,"o":27.26,"t":"2026-01-22T05:00:00Z","v":63489,"vw":27.108859},{"c":26.68,"h":26.74,"l":25.95,"n":262,"o":26.39,"t":"2026-01-23T05:00:00Z","v":21893,"vw":26.419748},{"c":26.67,"h":26.87,"l":25.9032,"n":167,"o":25.9032,"t":"2026-01-26T05:00:00Z","v":12047,"vw":26.679151},{"c":26.163,"h":26.66,"l":26.05,"n":198,"o":26.05,"t":"2026-01-27T05:00:00Z","v":32905,"vw":26.511169},{"c":25.797,"h":26.03,"l":25.72,"n":267,"o":25.86,"t":"2026-01-28T05:00:00Z","v":43492,"vw":25.853119},{"c":25.31,"h":25.31,"l":24.19,"n":342,"o":24.75,"t":"2026-01-29T05:00:00Z","v":34654,"vw":24.796022},{"c":24.77,"h":25.95,"l":24.77,"n":302,"o":25.51,"t":"2026-01-30T05:00:00Z","v":27326,"vw":25.330826},{"c":25.76,"h":26.01,"l":25.33,"n":329,"o":25.79,"t":"2026-02-02T05:00:00Z","v":61740,"vw":25.673639},{"c":24.115,"h":25.58,"l":24.02,"n":329,"o":25.58,"t":"2026-02-03T05:00:00Z","v":28337,"vw":24.547068},{"c":23.051,"h":23.96,"l":22.96,"n":374,"o":23.96,"t":"2026-02-04T05:00:00Z","v":41752,"vw":23.429022},{"c":23.53,"h":24.15,"l":23.4,"n":376,"o":23.56,"t":"2026-02-05T05:00:00Z","v":61222,"vw":23.858327},{"c":22.66,"h":23.33,"l":22.52,"n":352,"o":23.31,"t":"2026-02-06T05:00:00Z","v":78783,"vw":22.644066},{"c":22.33,"h":22.77,"l":22.29,"n":283,"o":22.75,"t":"2026-02-09T05:00:00Z","v":51239,"vw":22.540076},{"c":22.37,"h":22.56,"l":22.2,"n":156,"o":22.2,"t":"2026-02-10T05:00:00Z","v":10068,"vw":22.402409},{"c":21.217,"h":21.83,"l":21.14,"n":229,"o":21.83,"t":"2026-02-11T05:00:00Z","v":27860,"vw":21.415966},{"c":22.02,"h":22.15,"l":21.11,"n":398,"o":21.34,"t":"2026-02-12T05:00:00Z","v":43214,"vw":21.613558},{"c":21.7,"h":22.09,"l":21.56,"n":237,"o":22.09,"t":"2026-02-13T05:00:00Z","v":17778,"vw":21.759626},{"c":22.25,"h":22.66,"l":21.33,"n":465,"o":21.48,"t":"2026-02-17T05:00:00Z","v":97886,"vw":22.328346},{"c":21.35,"h":21.78,"l":21.305,"n":342,"o":21.56,"t":"2026-02-18T05:00:00Z","v":41301,"vw":21.510197},{"c":21.06,"h":21.19,"l":20.53,"n":370,"o":20.95,"t":"2026-02-19T05:00:00Z","v":52625,"vw":20.979108},{"c":21.27,"h":21.57,"l":21.0911,"n":354,"o":21.26,"t":"2026-02-20T05:00:00Z","v":34197,"vw":21.394039},{"c":21.09,"h":21.27,"l":20.5,"n":293,"o":21.18,"t":"2026-02-23T05:00:00Z","v":19070,"vw":21.101871},{"c":21.12,"h":21.6063,"l":21.1,"n":225,"o":21.14,"t":"2026-02-24T05:00:00Z","v":21031,"vw":21.320142},{"c":21.32,"h":21.76,"l":21,"n":178,"o":21,"t":"2026-02-25T05:00:00Z","v":8885,"vw":21.421124},{"c":21.18,"h":21.95,"l":20.73,"n":276,"o":21.73,"t":"2026-02-26T05:00:00Z","v":22902,"vw":21.296626},{"c":20.52,"h":21.2,"l":20.38,"n":387,"o":20.8,"t":"2026-02-27T05:00:00Z","v":40720,"vw":20.751766},{"c":19.72,"h":20.27,"l":19.09,"n":1296,"o":19.09,"t":"2026-03-02T05:00:00Z","v":259877,"vw":19.987016},{"c":20.07,"h":20.4,"l":19.32,"n":1281,"o":19.5,"t":"2026-03-03T05:00:00Z","v":215088,"vw":20.087272},{"c":20.32,"h":20.9148,"l":20.2,"n":624,"o":20.47,"t":"2026-03-04T05:00:00Z","v":84104,"vw":20.484988},{"c":20.14,"h":20.31,"l":19.76,"n":538,"o":20.19,"t":"2026-03-05T05:00:00Z","v":76348,"vw":20.096927},{"c":20.09,"h":20.35,"l":19.55,"n":641,"o":19.68,"t":"2026-03-06T05:00:00Z","v":100110,"vw":20.048341},{"c":20.22,"h":20.54,"l":19.6799,"n":1079,"o":19.97,"t":"2026-03-09T04:00:00Z","v":193114,"vw":20.088637},{"c":20.765,"h":20.94,"l":20.21,"n":675,"o":20.63,"t":"2026-03-10T04:00:00Z","v":150982,"vw":20.561012},{"c":19.75,"h":20.88,"l":19.7002,"n":552,"o":20.88,"t":"2026-03-11T04:00:00Z","v":126148,"vw":20.115556},{"c":19.38,"h":19.79,"l":18.92,"n":662,"o":19.79,"t":"2026-03-12T04:00:00Z","v":144532,"vw":19.20385},{"c":19.28,"h":19.66,"l":19.1376,"n":381,"o":19.44,"t":"2026-03-13T04:00:00Z","v":68254,"vw":19.311903},{"c":19.16,"h":19.5596,"l":19.04,"n":479,"o":19.23,"t":"2026-03-16T04:00:00Z","v":99968,"vw":19.242102},{"c":18.74,"h":19.0411,"l":18.42,"n":598,"o":18.96,"t":"2026-03-17T04:00:00Z","v":118640,"vw":18.617657},{"c":18.81,"h":18.81,"l":18.49,"n":400,"o":18.69,"t":"2026-03-18T04:00:00Z","v":75300,"vw":18.635003},{"c":18.207,"h":18.7,"l":18,"n":705,"o":18.56,"t":"2026-03-19T04:00:00Z","v":218426,"vw":18.265181},{"c":18.26,"h":18.265,"l":17.6499,"n":741,"o":18.09,"t":"2026-03-20T04:00:00Z","v":169311,"vw":17.944596},{"c":17.82,"h":19.01,"l":17.715,"n":1298,"o":18.82,"t":"2026-03-23T04:00:00Z","v":321835,"vw":17.970343},{"c":17.13,"h":17.75,"l":16.75,"n":1085,"o":17.75,"t":"2026-03-24T04:00:00Z","v":187009,"vw":17.019335},{"c":17.17,"h":17.32,"l":16.95,"n":706,"o":17.32,"t":"2026-03-25T04:00:00Z","v":163369,"vw":17.101243},{"c":16.631,"h":17.169,"l":16.46,"n":533,"o":17.09,"t":"2026-03-26T04:00:00Z","v":134051,"vw":16.664838},{"c":16.07,"h":16.63,"l":16,"n":662,"o":16.63,"t":"2026-03-27T04:00:00Z","v":107425,"vw":16.144964},{"c":16.41,"h":16.48,"l":15.65,"n":897,"o":15.82,"t":"2026-03-30T04:00:00Z","v":152240,"vw":16.058196},{"c":16.82,"h":17.41,"l":15.96,"n":1178,"o":16.4,"t":"2026-03-31T04:00:00Z","v":240929,"vw":16.607514},{"c":18.05,"h":18.38,"l":17.17,"n":1634,"o":17.67,"t":"2026-04-01T04:00:00Z","v":326580,"vw":18.011527},{"c":17.89,"h":18.04,"l":16.83,"n":727,"o":17.17,"t":"2026-04-02T04:00:00Z","v":130475,"vw":17.577311},{"c":17.64,"h":18.05,"l":17.63,"n":500,"o":17.99,"t":"2026-04-06T04:00:00Z","v":82730,"vw":17.83429},{"c":17.36,"h":17.55,"l":17,"n":542,"o":17.52,"t":"2026-04-07T04:00:00Z","v":136405,"vw":17.33332},{"c":18.56,"h":19.63,"l":18.49,"n":1323,"o":19.3,"t":"2026-04-08T04:00:00Z","v":336213,"vw":19.034136},{"c":19.05,"h":19.15,"l":17.975,"n":780,"o":18.52,"t":"2026-04-09T04:00:00Z","v":146655,"vw":18.487395},{"c":19.33,"h":19.625,"l":19.035,"n":477,"o":19.19,"t":"2026-04-10T04:00:00Z","v":71390,"vw":19.385493},{"c":19.18,"h":19.5143,"l":18.81,"n":584,"o":18.87,"t":"2026-04-13T04:00:00Z","v":106514,"vw":19.168644},{"c":20.03,"h":20.32,"l":19.62,"n":719,"o":19.62,"t":"2026-04-14T04:00:00Z","v":110839,"vw":20.015883},{"c":20.14,"h":20.4001,"l":19.83,"n":446,"o":20.21,"t":"2026-04-15T04:00:00Z","v":50942,"vw":20.076113},{"c":19.54,"h":20.08,"l":19.4,"n":560,"o":20.08,"t":"2026-04-16T04:00:00Z","v":74610,"vw":19.609051},{"c":20.67,"h":21.75,"l":20.58,"n":1239,"o":21.05,"t":"2026-04-17T04:00:00Z","v":179846,"vw":21.172988},{"c":20.59,"h":20.795,"l":20.14,"n":518,"o":20.42,"t":"2026-04-20T04:00:00Z","v":59014,"vw":20.434052},{"c":20.01,"h":20.6299,"l":19.95,"n":413,"o":20.48,"t":"2026-04-21T04:00:00Z","v":42412,"vw":20.257596},{"c":19.53,"h":19.76,"l":19.41,"n":450,"o":19.76,"t":"2026-04-22T04:00:00Z","v":84697,"vw":19.60018},{"c":19.24,"h":19.58,"l":19.11,"n":383,"o":19.37,"t":"2026-04-23T04:00:00Z","v":52141,"vw":19.332157},{"c":19.32,"h":19.7768,"l":19.29,"n":689,"o":19.37,"t":"2026-04-24T04:00:00Z","v":83843,"vw":19.479871},{"c":19.4,"h":19.49,"l":18.82,"n":316,"o":19.21,"t":"2026-04-27T04:00:00Z","v":44689,"vw":19.166987},{"c":18.77,"h":18.99,"l":18.55,"n":580,"o":18.88,"t":"2026-04-28T04:00:00Z","v":92650,"vw":18.782209},{"c":17.89,"h":18.47,"l":17.87,"n":621,"o":18.41,"t":"2026-04-29T04:00:00Z","v":75433,"vw":18.092808},{"c":17.58,"h":18.54,"l":17.45,"n":909,"o":18.39,"t":"2026-04-30T04:00:00Z","v":305762,"vw":17.637049},{"c":18.02,"h":18.35,"l":17.6,"n":1037,"o":17.88,"t":"2026-05-01T04:00:00Z","v":392429,"vw":17.823582},{"c":17.71,"h":18.37,"l":17.62,"n":926,"o":18.14,"t":"2026-05-04T04:00:00Z","v":424849,"vw":17.774865},{"c":17.69,"h":17.96,"l":17.5,"n":495,"o":17.84,"t":"2026-05-05T04:00:00Z","v":88178,"vw":17.636333},{"c":19.15,"h":19.33,"l":18.64,"n":1191,"o":18.89,"t":"2026-05-06T04:00:00Z","v":613879,"vw":18.897976},{"c":19.83,"h":20.3645,"l":19.76,"n":860,"o":19.8,"t":"2026-05-07T04:00:00Z","v":185815,"vw":19.940633},{"c":20.05,"h":20.17,"l":19.6601,"n":524,"o":19.85,"t":"2026-05-08T04:00:00Z","v":72992,"vw":19.924314},{"c":18.97,"h":19.615,"l":18.965,"n":966,"o":19.56,"t":"2026-05-11T04:00:00Z","v":116271,"vw":19.16257},{"c":18.73,"h":18.95,"l":18.5597,"n":932,"o":18.68,"t":"2026-05-12T04:00:00Z","v":86681,"vw":18.709386},{"c":18.685,"h":19.1,"l":18.65,"n":382,"o":18.86,"t":"2026-05-13T04:00:00Z","v":61568,"vw":18.836886},{"c":18.41,"h":18.81,"l":18.34,"n":588,"o":18.81,"t":"2026-05-14T04:00:00Z","v":91471,"vw":18.519006},{"c":17.56,"h":18.16,"l":17.56,"n":582,"o":18.12,"t":"2026-05-15T04:00:00Z","v":93670,"vw":17.825977},{"c":16.92,"h":17.96,"l":16.83,"n":1003,"o":17.76,"t":"2026-05-18T04:00:00Z","v":326336,"vw":17.102417},{"c":16.48,"h":16.97,"l":16.41,"n":898,"o":16.79,"t":"2026-05-19T04:00:00Z","v":257015,"vw":16.618069},{"c":17.32,"h":17.36,"l":16.3,"n":1323,"o":16.73,"t":"2026-05-20T04:00:00Z","v":547536,"vw":17.046317},{"c":17.68,"h":17.9209,"l":16.9,"n":561,"o":16.99,"t":"2026-05-21T04:00:00Z","v":79067,"vw":17.590621},{"c":17.52,"h":17.85,"l":17.43,"n":360,"o":17.79,"t":"2026-05-22T04:00:00Z","v":60208,"vw":17.573759},{"c":18.47,"h":18.47,"l":17.46,"n":760,"o":17.89,"t":"2026-05-26T04:00:00Z","v":112693,"vw":18.058827},{"c":19.05,"h":19.3206,"l":18.71,"n":660,"o":19,"t":"2026-05-27T04:00:00Z","v":110732,"vw":19.005382},{"c":19.07,"h":19.2199,"l":18.575,"n":711,"o":18.67,"t":"2026-05-28T04:00:00Z","v":151033,"vw":18.967611},{"c":19.47,"h":19.7,"l":19.2285,"n":994,"o":19.28,"t":"2026-05-29T04:00:00Z","v":188659,"vw":19.463274},{"c":18.82,"h":19.13,"l":18.47,"n":1098,"o":19.06,"t":"2026-06-01T04:00:00Z","v":171524,"vw":18.73336},{"c":18.38,"h":18.94,"l":18.28,"n":413,"o":18.94,"t":"2026-06-02T04:00:00Z","v":55787,"vw":18.427224},{"c":17.89,"h":18.3,"l":17.51,"n":745,"o":18.3,"t":"2026-06-03T04:00:00Z","v":78959,"vw":17.765723},{"c":17.88,"h":18.21,"l":17.7431,"n":376,"o":18.02,"t":"2026-06-04T04:00:00Z","v":64800,"vw":17.90815},{"c":18.54,"h":18.58,"l":17.88,"n":446,"o":17.88,"t":"2026-06-05T04:00:00Z","v":51704,"vw":18.3495},{"c":18.1417,"h":18.29,"l":17.7789,"n":359,"o":18.29,"t":"2026-06-08T04:00:00Z","v":33647,"vw":18.123176},{"c":18.76,"h":19.08,"l":18.28,"n":906,"o":18.28,"t":"2026-06-09T04:00:00Z","v":174724,"vw":18.801274},{"c":18.17,"h":18.44,"l":17.68,"n":827,"o":18.42,"t":"2026-06-10T04:00:00Z","v":117608,"vw":17.961546},{"c":18.91,"h":18.91,"l":17.77,"n":685,"o":17.82,"t":"2026-06-11T04:00:00Z","v":131440,"vw":18.540495},{"c":18.6,"h":19.25,"l":18.26,"n":642,"o":19.11,"t":"2026-06-12T04:00:00Z","v":96089,"vw":18.55815},{"c":19.93,"h":20.24,"l":19.61,"n":750,"o":20.21,"t":"2026-06-15T04:00:00Z","v":161532,"vw":19.892468},{"c":20.08,"h":20.34,"l":20.02,"n":483,"o":20.33,"t":"2026-06-16T04:00:00Z","v":69440,"vw":20.163904},{"c":20.58,"h":20.67,"l":20.05,"n":698,"o":20.05,"t":"2026-06-17T04:00:00Z","v":104292,"vw":20.318496},{"c":21.28,"h":21.65,"l":20.95,"n":847,"o":20.95,"t":"2026-06-18T04:00:00Z","v":106422,"vw":21.377051},{"c":20.72,"h":21.39,"l":20.72,"n":445,"o":21.18,"t":"2026-06-22T04:00:00Z","v":170778,"vw":21.206016},{"c":20.46,"h":20.88,"l":20.37,"n":363,"o":20.66,"t":"2026-06-23T04:00:00Z","v":53904,"vw":20.519873},{"c":21.01,"h":21.45,"l":20.88,"n":557,"o":20.96,"t":"2026-06-24T04:00:00Z","v":131436,"vw":21.222534},{"c":20.59,"h":21.41,"l":20.45,"n":425,"o":21.25,"t":"2026-06-25T04:00:00Z","v":86110,"vw":20.69677},{"c":20.78,"h":20.88,"l":20.58,"n":434,"o":20.65,"t":"2026-06-26T04:00:00Z","v":93758,"vw":20.721223},{"c":20.99,"h":21.08,"l":20.55,"n":436,"o":20.69,"t":"2026-06-29T04:00:00Z","v":33007,"vw":20.781782},{"c":21.35,"h":21.38,"l":20.59,"n":461,"o":20.9,"t":"2026-06-30T04:00:00Z","v":55159,"vw":21.106852},{"c":21.637,"h":21.76,"l":21.17,"n":415,"o":21.45,"t":"2026-07-01T04:00:00Z","v":72815,"vw":21.58855},{"c":21.31,"h":21.56,"l":20.99,"n":348,"o":21.39,"t":"2026-07-02T04:00:00Z","v":34685,"vw":21.343022},{"c":21.39,"h":21.5,"l":21.0672,"n":326,"o":21.5,"t":"2026-07-06T04:00:00Z","v":31152,"vw":21.293879},{"c":20.16,"h":21,"l":20.05,"n":486,"o":20.98,"t":"2026-07-07T04:00:00Z","v":59962,"vw":20.492106},{"c":19.46,"h":20.005,"l":19.2,"n":672,"o":19.55,"t":"2026-07-08T04:00:00Z","v":137084,"vw":19.572772},{"c":20.04,"h":20.0789,"l":19.68,"n":321,"o":19.7,"t":"2026-07-09T04:00:00Z","v":34490,"vw":19.972086},{"c":19.85,"h":20.31,"l":19.75,"n":264,"o":19.89,"t":"2026-07-10T04:00:00Z","v":19515,"vw":20.051243},{"c":18.66,"h":19.33,"l":18.51,"n":461,"o":19.33,"t":"2026-07-13T04:00:00Z","v":45890,"vw":18.878018},{"c":18.52,"h":18.95,"l":18.39,"n":354,"o":18.5,"t":"2026-07-14T04:00:00Z","v":59915,"vw":18.572172},{"c":18.86,"h":19.2301,"l":18.51,"n":405,"o":18.54,"t":"2026-07-15T04:00:00Z","v":30065,"vw":18.973656},{"c":18.48,"h":18.6718,"l":18.35,"n":314,"o":18.6718,"t":"2026-07-16T04:00:00Z","v":38423,"vw":18.471835},{"c":18.04,"h":18.31,"l":17.871,"n":353,"o":17.98,"t":"2026-07-17T04:00:00Z","v":24356,"vw":18.05611},{"c":17.92,"h":18.24,"l":17.65,"n":522,"o":18.24,"t":"2026-07-20T04:00:00Z","v":163593,"vw":17.752622},{"c":17.58,"h":17.95,"l":17.58,"n":257,"o":17.87,"t":"2026-07-21T04:00:00Z","v":20515,"vw":17.728987},{"c":17.17,"h":17.26,"l":16.98,"n":433,"o":17.16,"t":"2026-07-22T04:00:00Z","v":51180,"vw":17.124042},{"c":17.04,"h":17.12,"l":16.5,"n":587,"o":16.63,"t":"2026-07-23T04:00:00Z","v":201911,"vw":16.630124},{"c":16.95,"h":17.07,"l":16.5,"n":483,"o":17.07,"t":"2026-07-24T04:00:00Z","v":55525,"vw":16.830944},{"c":17.63,"h":17.725,"l":17.18,"n":471,"o":17.7,"t":"2026-07-27T04:00:00Z","v":60241,"vw":17.497662},{"c":18.15,"h":18.27,"l":17.5,"n":336,"o":17.62,"t":"2026-07-28T04:00:00Z","v":66951,"vw":17.899445},{"c":17.46,"h":17.549,"l":17.1,"n":403,"o":17.26,"t":"2026-07-29T04:00:00Z","v":39354,"vw":17.358152},{"c":17.28,"h":17.82,"l":17.2,"n":334,"o":17.76,"t":"2026-07-30T04:00:00Z","v":38152,"vw":17.469582},{"c":16.96,"h":17.609,"l":16.88,"n":389,"o":17.22,"t":"2026-07-31T04:00:00Z","v":68513,"vw":17.125603},{"c":17.38,"h":17.72,"l":17.17,"n":352,"o":17.52,"t":"2026-08-03T04:00:00Z","v":43145,"vw":17.458909},{"c":17.54,"h":18.31,"l":17.45,"n":433,"o":17.93,"t":"2026-08-04T04:00:00Z","v":129604,"vw":17.758146},{"c":18.29,"h":18.32,"l":17.32,"n":447,"o":17.44,"t":"2026-08-05T04:00:00Z","v":112727,"vw":18.130529},{"c":17.73,"h":18.1,"l":17.5,"n":456,"o":17.65,"t":"2026-08-06T04:00:00Z","v":79237,"vw":17.786332},{"c":18.17,"h":18.39,"l":17.85,"n":380,"o":18.1,"t":"2026-08-07T04:00:00Z","v":57405,"vw":18.139184},{"c":16.46,"h":17.71,"l":16.46,"n":723,"o":17.71,"t":"2026-08-10T04:00:00Z","v":171653,"vw":16.957437},{"c":16.085,"h":16.51,"l":15.989,"n":655,"o":16.51,"t":"2026-08-11T04:00:00Z","v":89110,"vw":16.164675},{"c":16.03,"h":16.37,"l":15.95,"n":327,"o":16.37,"t":"2026-08-12T04:00:00Z","v":68225,"vw":16.122899},{"c":16.02,"h":16.44,"l":15.98,"n":392,"o":16.26,"t":"2026-08-13T04:00:00Z","v":83365,"vw":16.111189},{"c":15.58,"h":15.93,"l":15.48,"n":766,"o":15.93,"t":"2026-08-14T04:00:00Z","v":89900,"vw":15.615752},{"c":15.23,"h":15.6,"l":15.191,"n":446,"o":15.45,"t":"2026-08-17T04:00:00Z","v":113273,"vw":15.306828},{"c":14.71,"h":14.9699,"l":14.7,"n":503,"o":14.85,"t":"2026-08-18T04:00:00Z","v":219850,"vw":14.804468},{"c":14.78,"h":14.83,"l":14.4784,"n":706,"o":14.62,"t":"2026-08-19T04:00:00Z","v":512379,"vw":14.586691},{"c":14.68,"h":14.7,"l":14.25,"n":980,"o":14.5,"t":"2026-08-20T04:00:00Z","v":323355,"vw":14.435328},{"c":14.76,"h":14.8691,"l":14.4339,"n":359,"o":14.65,"t":"2026-08-21T04:00:00Z","v":51200,"vw":14.677089},{"c":15,"h":15.24,"l":14.74,"n":551,"o":14.97,"t":"2026-08-24T04:00:00Z","v":136057,"vw":15.088003},{"c":15.515,"h":15.515,"l":15.1516,"n":612,"o":15.41,"t":"2026-08-25T04:00:00Z","v":179123,"vw":15.313883},{"c":15.33,"h":15.85,"l":15.04,"n":751,"o":15.78,"t":"2026-08-26T04:00:00Z","v":107188,"vw":15.247744},{"c":15.38,"h":15.74,"l":15.19,"n":579,"o":15.39,"t":"2026-08-27T04:00:00Z","v":84079,"vw":15.410033},{"c":15.225,"h":15.46,"l":15.2,"n":594,"o":15.32,"t":"2026-08-28T04:00:00Z","v":222870,"vw":15.282336},{"c":14.61,"h":14.98,"l":14.38,"n":813,"o":14.71,"t":"2026-08-31T04:00:00Z","v":184767,"vw":14.695139},{"c":14.24,"h":14.55,"l":14.2,"n":795,"o":14.2,"t":"2026-09-01T04:00:00Z","v":95528,"vw":14.330302},{"c":14.1,"h":14.4377,"l":13.99,"n":756,"o":14.36,"t":"2026-09-02T04:00:00Z","v":111676,"vw":14.151745},{"c":14.31,"h":14.32,"l":13.91,"n":840,"o":14.08,"t":"2026-09-03T04:00:00Z","v":126138,"vw":14.11327},{"c":14.55,"h":14.84,"l":14.4591,"n":846,"o":14.51,"t":"2026-09-04T04:00:00Z","v":173493,"vw":14.629569},{"c":14.25,"h":14.45,"l":14.035,"n":748,"o":14.28,"t":"2026-09-08T04:00:00Z","v":110272,"vw":14.197752},{"c":14.02,"h":14.13,"l":13.75,"n":869,"o":13.94,"t":"2026-09-09T04:00:00Z","v":154184,"vw":13.953717},{"c":14.16,"h":14.42,"l":13.68,"n":735,"o":13.7,"t":"2026-09-10T04:00:00Z","v":170745,"vw":14.119429},{"c":14.11,"h":14.28,"l":13.86,"n":816,"o":14.26,"t":"2026-09-11T04:00:00Z","v":155763,"vw":14.113408},{"c":14.37,"h":14.5,"l":13.7203,"n":1447,"o":13.76,"t":"2026-09-14T04:00:00Z","v":264570,"vw":14.198212},{"c":13.75,"h":14.25,"l":13.68,"n":1056,"o":14.25,"t":"2026-09-15T04:00:00Z","v":193425,"vw":13.854734},{"c":14.535,"h":14.68,"l":14.1,"n":1324,"o":14.1,"t":"2026-09-16T04:00:00Z","v":372999,"vw":14.381732},{"c":14.36,"h":14.79,"l":14.33,"n":766,"o":14.77,"t":"2026-09-17T04:00:00Z","v":132930,"vw":14.520146},{"c":14.42,"h":14.52,"l":14.24,"n":681,"o":14.41,"t":"2026-09-18T04:00:00Z","v":163865,"vw":14.392564},{"c":15.04,"h":15.14,"l":14.57,"n":1020,"o":14.79,"t":"2026-09-21T04:00:00Z","v":186524,"vw":14.918291},{"c":15.45,"h":15.59,"l":15,"n":1270,"o":15.46,"t":"2026-09-22T04:00:00Z","v":246123,"vw":15.326459},{"c":15.06,"h":15.18,"l":14.78,"n":999,"o":15.16,"t":"2026-09-23T04:00:00Z","v":195103,"vw":14.99683},{"c":14.93,"h":15,"l":14.56,"n":1489,"o":14.76,"t":"2026-09-24T04:00:00Z","v":289229,"vw":14.80776},{"c":15.22,"h":15.4,"l":15.09,"n":872,"o":15.3,"t":"2026-09-25T04:00:00Z","v":188502,"vw":15.25485},{"c":15.19,"h":15.31,"l":14.88,"n":913,"o":14.88,"t":"2026-09-28T04:00:00Z","v":131078,"vw":15.098855},{"c":15.47,"h":15.75,"l":15.36,"n":1760,"o":15.63,"t":"2026-09-29T04:00:00Z","v":440242,"vw":15.530591},{"c":15.5,"h":15.54,"l":15.22,"n":1186,"o":15.37,"t":"2026-09-30T04:00:00Z","v":322958,"vw":15.354798},{"c":14.92,"h":15.71,"l":14.89,"n":1633,"o":15.65,"t":"2026-10-01T04:00:00Z","v":380694,"vw":15.310277},{"c":14.87,"h":15.28,"l":14.82,"n":1550,"o":15.25,"t":"2026-10-02T04:00:00Z","v":461863,"vw":15.07229},{"c":14.59,"h":15.16,"l":14.4408,"n":615,"o":14.99,"t":"2026-10-05T04:00:00Z","v":94153,"vw":14.753349},{"c":14.46,"h":14.81,"l":14.31,"n":465,"o":14.71,"t":"2026-10-06T04:00:00Z","v":53929,"vw":14.567963},{"c":14.61,"h":14.76,"l":14.11,"n":578,"o":14.3,"t":"2026-10-07T04:00:00Z","v":131833,"vw":14.417747},{"c":13.79,"h":14.16,"l":13.67,"n":1373,"o":14.16,"t":"2026-10-08T04:00:00Z","v":221904,"vw":13.866313},{"c":13.86,"h":13.935,"l":13.53,"n":1149,"o":13.92,"t":"2026-10-09T04:00:00Z","v":218205,"vw":13.772604},{"c":13.445,"h":13.59,"l":13.29,"n":1248,"o":13.5,"t":"2026-10-12T04:00:00Z","v":265812,"vw":13.41308},{"c":12.98,"h":13.34,"l":12.9501,"n":2015,"o":13.27,"t":"2026-10-13T04:00:00Z","v":534240,"vw":13.174547},{"c":12.83,"h":13.005,"l":12.79,"n":1212,"o":12.83,"t":"2026-10-14T04:00:00Z","v":203668,"vw":12.902389},{"c":13.21,"h":13.36,"l":12.74,"n":1813,"o":12.74,"t":"2026-10-15T04:00:00Z","v":394210,"vw":13.103385},{"c":12.55,"h":13.05,"l":12.55,"n":1431,"o":13.05,"t":"2026-10-16T04:00:00Z","v":268885,"vw":12.840724},{"c":12.72,"h":12.785,"l":12.49,"n":1423,"o":12.72,"t":"2026-10-19T04:00:00Z","v":197734,"vw":12.700316},{"c":12.7,"h":13.09,"l":12.48,"n":1258,"o":12.48,"t":"2026-10-20T04:00:00Z","v":301063,"vw":12.794917},{"c":12.605,"h":12.83,"l":12.44,"n":1461,"o":12.7,"t":"2026-10-21T04:00:00Z","v":290658,"vw":12.637099},{"c":12.81,"h":13.29,"l":12.43,"n":3348,"o":12.43,"t":"2026-10-22T04:00:00Z","v":695919,"vw":12.942918}],"volatilityBars":[{"c":14.59,"h":14.59,"l":14.52,"n":6,"o":14.57,"t":"2026-09-21T08:00:00Z","v":815,"vw":14.549913},{"c":14.64,"h":14.65,"l":14.58,"n":31,"o":14.65,"t":"2026-09-21T11:45:00Z","v":2010,"vw":14.613011},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-09-21T13:15:00Z","v":100,"vw":14.76},{"c":14.84,"h":14.875,"l":14.57,"n":105,"o":14.79,"t":"2026-09-21T13:30:00Z","v":28518,"vw":14.804474},{"c":14.865,"h":14.865,"l":14.77,"n":97,"o":14.815,"t":"2026-09-21T13:45:00Z","v":28560,"vw":14.830542},{"c":15,"h":15,"l":14.85,"n":88,"o":14.85,"t":"2026-09-21T14:00:00Z","v":31042,"vw":14.914424},{"c":14.91,"h":14.96,"l":14.8821,"n":57,"o":14.96,"t":"2026-09-21T14:15:00Z","v":15137,"vw":14.924658},{"c":14.95,"h":14.96,"l":14.895,"n":22,"o":14.94,"t":"2026-09-21T14:30:00Z","v":6530,"vw":14.927297},{"c":14.99,"h":15.025,"l":14.945,"n":19,"o":14.945,"t":"2026-09-21T14:45:00Z","v":2569,"vw":14.983312},{"c":15,"h":15.0079,"l":14.965,"n":12,"o":14.99,"t":"2026-09-21T15:00:00Z","v":2034,"vw":14.994882},{"c":15.01,"h":15.01,"l":14.98,"n":20,"o":14.99,"t":"2026-09-21T15:15:00Z","v":4426,"vw":14.985746},{"c":14.95,"h":15.035,"l":14.95,"n":25,"o":15.015,"t":"2026-09-21T15:30:00Z","v":5035,"vw":15.012191},{"c":14.92,"h":14.98,"l":14.91,"n":34,"o":14.96,"t":"2026-09-21T15:45:00Z","v":3535,"vw":14.955156},{"c":15.0373,"h":15.04,"l":14.92,"n":29,"o":14.93,"t":"2026-09-21T16:00:00Z","v":5223,"vw":14.975978},{"c":15.02,"h":15.05,"l":15.01,"n":18,"o":15.03,"t":"2026-09-21T16:15:00Z","v":2089,"vw":15.035715},{"c":15.03,"h":15.03,"l":15.015,"n":9,"o":15.02,"t":"2026-09-21T16:30:00Z","v":2890,"vw":15.018572},{"c":15.025,"h":15.04,"l":15.025,"n":4,"o":15.04,"t":"2026-09-21T16:45:00Z","v":328,"vw":15.031667},{"c":15.035,"h":15.035,"l":15,"n":8,"o":15.005,"t":"2026-09-21T17:00:00Z","v":830,"vw":15.016809},{"c":14.9879,"h":15.03,"l":14.9879,"n":11,"o":15.03,"t":"2026-09-21T17:15:00Z","v":1491,"vw":15.013669},{"c":14.97,"h":15.01,"l":14.97,"n":23,"o":14.98,"t":"2026-09-21T17:30:00Z","v":2979,"vw":14.982632},{"c":14.93,"h":14.96,"l":14.93,"n":15,"o":14.96,"t":"2026-09-21T17:45:00Z","v":1003,"vw":14.95},{"c":14.91,"h":14.935,"l":14.91,"n":13,"o":14.92,"t":"2026-09-21T18:00:00Z","v":3132,"vw":14.927611},{"c":14.88,"h":14.9101,"l":14.88,"n":17,"o":14.91,"t":"2026-09-21T18:15:00Z","v":3356,"vw":14.908545},{"c":14.89,"h":14.9,"l":14.88,"n":14,"o":14.88,"t":"2026-09-21T18:30:00Z","v":2533,"vw":14.884989},{"c":14.88,"h":14.88,"l":14.86,"n":5,"o":14.86,"t":"2026-09-21T18:45:00Z","v":399,"vw":14.873333},{"c":14.94,"h":14.97,"l":14.9,"n":12,"o":14.9,"t":"2026-09-21T19:00:00Z","v":1477,"vw":14.938292},{"c":15.12,"h":15.12,"l":14.93,"n":17,"o":14.93,"t":"2026-09-21T19:15:00Z","v":1838,"vw":15.068746},{"c":15.05,"h":15.14,"l":15.04,"n":18,"o":15.14,"t":"2026-09-21T19:30:00Z","v":1508,"vw":15.070714},{"c":15.11,"h":15.12,"l":15.06,"n":152,"o":15.06,"t":"2026-09-21T19:45:00Z","v":11738,"vw":15.102347},{"c":15.05,"h":15.07,"l":15.04,"n":10,"o":15.07,"t":"2026-09-21T20:00:00Z","v":6013,"vw":15.059},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-09-21T22:45:00Z","v":150,"vw":15.03},{"c":14.94,"h":14.94,"l":14.94,"n":2,"o":14.94,"t":"2026-09-21T23:00:00Z","v":2750,"vw":14.94},{"c":15.11,"h":15.11,"l":15.1,"n":6,"o":15.11,"t":"2026-09-21T23:30:00Z","v":950,"vw":15.107653},{"c":15.04,"h":15.04,"l":15.04,"n":1,"o":15.04,"t":"2026-09-22T09:30:00Z","v":300,"vw":15.04},{"c":15.29,"h":15.29,"l":15.28,"n":9,"o":15.28,"t":"2026-09-22T09:45:00Z","v":850,"vw":15.281385},{"c":15.37,"h":15.37,"l":15.37,"n":2,"o":15.37,"t":"2026-09-22T10:45:00Z","v":530,"vw":15.37},{"c":15.161,"h":15.161,"l":15.161,"n":1,"o":15.161,"t":"2026-09-22T11:30:00Z","v":120,"vw":15.161},{"c":15.441,"h":15.441,"l":15.441,"n":1,"o":15.441,"t":"2026-09-22T12:45:00Z","v":100,"vw":15.441},{"c":15.48,"h":15.59,"l":15.415,"n":182,"o":15.46,"t":"2026-09-22T13:30:00Z","v":44296,"vw":15.521791},{"c":15.38,"h":15.47,"l":15.31,"n":132,"o":15.465,"t":"2026-09-22T13:45:00Z","v":27515,"vw":15.383833},{"c":15.25,"h":15.38,"l":15.19,"n":128,"o":15.37,"t":"2026-09-22T14:00:00Z","v":47851,"vw":15.301537},{"c":15.21,"h":15.2299,"l":15.16,"n":35,"o":15.18,"t":"2026-09-22T14:15:00Z","v":13768,"vw":15.199604},{"c":15.11,"h":15.3,"l":15.11,"n":78,"o":15.21,"t":"2026-09-22T14:30:00Z","v":16605,"vw":15.255905},{"c":15.13,"h":15.17,"l":15.08,"n":15,"o":15.14,"t":"2026-09-22T14:45:00Z","v":2116,"vw":15.108421},{"c":15.12,"h":15.13,"l":15.09,"n":50,"o":15.13,"t":"2026-09-22T15:00:00Z","v":5964,"vw":15.104187},{"c":15.12,"h":15.14,"l":15.12,"n":4,"o":15.14,"t":"2026-09-22T15:15:00Z","v":316,"vw":15.13},{"c":15.06,"h":15.14,"l":15.06,"n":6,"o":15.14,"t":"2026-09-22T15:30:00Z","v":563,"vw":15.114},{"c":15.02,"h":15.0601,"l":15,"n":20,"o":15.05,"t":"2026-09-22T15:45:00Z","v":2332,"vw":15.023983},{"c":15.04,"h":15.05,"l":15.01,"n":15,"o":15.02,"t":"2026-09-22T16:00:00Z","v":1310,"vw":15.031538},{"c":15.07,"h":15.0799,"l":15.04,"n":11,"o":15.04,"t":"2026-09-22T16:15:00Z","v":2303,"vw":15.067657},{"c":15.06,"h":15.06,"l":15.01,"n":10,"o":15.05,"t":"2026-09-22T16:30:00Z","v":805,"vw":15.041177},{"c":15.125,"h":15.13,"l":15.06,"n":18,"o":15.06,"t":"2026-09-22T16:45:00Z","v":3860,"vw":15.104893},{"c":15.11,"h":15.13,"l":15.11,"n":9,"o":15.13,"t":"2026-09-22T17:00:00Z","v":784,"vw":15.114286},{"c":15.11,"h":15.11,"l":15.09,"n":8,"o":15.09,"t":"2026-09-22T17:15:00Z","v":768,"vw":15.1},{"c":15.08,"h":15.09,"l":15.08,"n":9,"o":15.08,"t":"2026-09-22T17:30:00Z","v":2905,"vw":15.082},{"c":15.33,"h":15.4,"l":15.12,"n":136,"o":15.12,"t":"2026-09-22T17:45:00Z","v":21320,"vw":15.268393},{"c":15.26,"h":15.35,"l":15.24,"n":49,"o":15.35,"t":"2026-09-22T18:00:00Z","v":5431,"vw":15.294674},{"c":15.19,"h":15.25,"l":15.17,"n":21,"o":15.24,"t":"2026-09-22T18:15:00Z","v":2501,"vw":15.213462},{"c":15.24,"h":15.24,"l":15.2077,"n":14,"o":15.22,"t":"2026-09-22T18:30:00Z","v":2354,"vw":15.220248},{"c":15.2599,"h":15.2599,"l":15.23,"n":5,"o":15.23,"t":"2026-09-22T18:45:00Z","v":2368,"vw":15.255272},{"c":15.34,"h":15.34,"l":15.27,"n":15,"o":15.27,"t":"2026-09-22T19:00:00Z","v":6262,"vw":15.331449},{"c":15.365,"h":15.365,"l":15.31,"n":35,"o":15.31,"t":"2026-09-22T19:15:00Z","v":6003,"vw":15.336832},{"c":15.4001,"h":15.435,"l":15.375,"n":59,"o":15.375,"t":"2026-09-22T19:30:00Z","v":11466,"vw":15.408764},{"c":15.43,"h":15.435,"l":15.365,"n":107,"o":15.38,"t":"2026-09-22T19:45:00Z","v":9699,"vw":15.411351},{"c":15.45,"h":15.45,"l":15.45,"n":4,"o":15.45,"t":"2026-09-22T20:00:00Z","v":110,"vw":15.45},{"c":15.544,"h":15.544,"l":15.544,"n":1,"o":15.544,"t":"2026-09-22T21:00:00Z","v":638,"vw":15.544},{"c":15.45,"h":15.45,"l":15.45,"n":2,"o":15.45,"t":"2026-09-23T08:00:00Z","v":500,"vw":15.45},{"c":15.03,"h":15.12,"l":15.03,"n":6,"o":15.12,"t":"2026-09-23T13:00:00Z","v":610,"vw":15.105},{"c":15.08,"h":15.18,"l":15.05,"n":135,"o":15.16,"t":"2026-09-23T13:30:00Z","v":35253,"vw":15.09936},{"c":14.91,"h":15.02,"l":14.85,"n":73,"o":15.02,"t":"2026-09-23T13:45:00Z","v":23348,"vw":14.908324},{"c":14.84,"h":14.96,"l":14.84,"n":64,"o":14.92,"t":"2026-09-23T14:00:00Z","v":16216,"vw":14.913503},{"c":14.85,"h":14.89,"l":14.78,"n":40,"o":14.83,"t":"2026-09-23T14:15:00Z","v":8422,"vw":14.831504},{"c":14.88,"h":14.88,"l":14.81,"n":17,"o":14.81,"t":"2026-09-23T14:30:00Z","v":2430,"vw":14.873044},{"c":15.08,"h":15.12,"l":14.92,"n":64,"o":14.92,"t":"2026-09-23T14:45:00Z","v":10243,"vw":15.009671},{"c":14.99,"h":15.02,"l":14.99,"n":12,"o":15.02,"t":"2026-09-23T15:00:00Z","v":1541,"vw":15.009844},{"c":14.85,"h":14.95,"l":14.85,"n":18,"o":14.93,"t":"2026-09-23T15:15:00Z","v":2676,"vw":14.915077},{"c":14.89,"h":14.9,"l":14.85,"n":6,"o":14.85,"t":"2026-09-23T15:30:00Z","v":600,"vw":14.871667},{"c":14.89,"h":14.89,"l":14.89,"n":3,"o":14.89,"t":"2026-09-23T15:45:00Z","v":300,"vw":14.89},{"c":14.9,"h":14.91,"l":14.875,"n":15,"o":14.905,"t":"2026-09-23T16:00:00Z","v":1823,"vw":14.891306},{"c":14.8209,"h":14.85,"l":14.8209,"n":8,"o":14.85,"t":"2026-09-23T16:15:00Z","v":2052,"vw":14.836635},{"c":14.85,"h":14.88,"l":14.82,"n":8,"o":14.82,"t":"2026-09-23T16:30:00Z","v":864,"vw":14.8575},{"c":15.13,"h":15.18,"l":14.83,"n":182,"o":14.86,"t":"2026-09-23T16:45:00Z","v":32819,"vw":14.980301},{"c":15.09,"h":15.18,"l":15.05,"n":20,"o":15.18,"t":"2026-09-23T17:00:00Z","v":2393,"vw":15.093893},{"c":15.04,"h":15.1,"l":15.04,"n":17,"o":15.09,"t":"2026-09-23T17:15:00Z","v":4124,"vw":15.061334},{"c":14.96,"h":15.04,"l":14.94,"n":32,"o":15.02,"t":"2026-09-23T17:30:00Z","v":5087,"vw":14.987097},{"c":15.03,"h":15.06,"l":14.98,"n":41,"o":14.98,"t":"2026-09-23T17:45:00Z","v":11190,"vw":15.045624},{"c":15.04,"h":15.04,"l":14.99,"n":6,"o":14.99,"t":"2026-09-23T18:00:00Z","v":600,"vw":15.018333},{"c":15.05,"h":15.05,"l":15.03,"n":4,"o":15.03,"t":"2026-09-23T18:15:00Z","v":400,"vw":15.0425},{"c":15.09,"h":15.09,"l":15.09,"n":2,"o":15.09,"t":"2026-09-23T18:30:00Z","v":709,"vw":15.09},{"c":15.08,"h":15.085,"l":15.08,"n":2,"o":15.085,"t":"2026-09-23T18:45:00Z","v":300,"vw":15.083333},{"c":15.05,"h":15.09,"l":15.05,"n":17,"o":15.09,"t":"2026-09-23T19:00:00Z","v":2356,"vw":15.069104},{"c":15.07,"h":15.07,"l":15.06,"n":4,"o":15.06,"t":"2026-09-23T19:15:00Z","v":441,"vw":15.06759},{"c":15.045,"h":15.08,"l":15.04,"n":12,"o":15.08,"t":"2026-09-23T19:30:00Z","v":1083,"vw":15.05593},{"c":15.05,"h":15.105,"l":15.02,"n":107,"o":15.02,"t":"2026-09-23T19:45:00Z","v":19404,"vw":15.083082},{"c":15.06,"h":15.06,"l":15.06,"n":4,"o":15.06,"t":"2026-09-23T20:00:00Z","v":103,"vw":15.06},{"c":14.7558,"h":14.7558,"l":14.7558,"n":2,"o":14.7558,"t":"2026-09-23T20:15:00Z","v":5000,"vw":14.7558},{"c":14.9198,"h":14.9198,"l":14.9198,"n":1,"o":14.9198,"t":"2026-09-23T22:45:00Z","v":133,"vw":14.9198},{"c":14.99,"h":14.99,"l":14.99,"n":4,"o":14.99,"t":"2026-09-24T08:00:00Z","v":700,"vw":14.99},{"c":14.72,"h":14.73,"l":14.71,"n":15,"o":14.73,"t":"2026-09-24T13:15:00Z","v":1155,"vw":14.721354},{"c":14.81,"h":14.975,"l":14.75,"n":160,"o":14.76,"t":"2026-09-24T13:30:00Z","v":48733,"vw":14.885786},{"c":14.73,"h":14.77,"l":14.72,"n":22,"o":14.765,"t":"2026-09-24T13:45:00Z","v":5131,"vw":14.730476},{"c":14.69,"h":14.79,"l":14.69,"n":26,"o":14.7748,"t":"2026-09-24T14:00:00Z","v":4584,"vw":14.725057},{"c":14.7,"h":14.71,"l":14.64,"n":36,"o":14.68,"t":"2026-09-24T14:15:00Z","v":5409,"vw":14.671744},{"c":14.6409,"h":14.69,"l":14.64,"n":21,"o":14.65,"t":"2026-09-24T14:30:00Z","v":3134,"vw":14.659222},{"c":14.64,"h":14.7,"l":14.61,"n":14,"o":14.61,"t":"2026-09-24T14:45:00Z","v":2090,"vw":14.67506},{"c":14.61,"h":14.64,"l":14.58,"n":20,"o":14.64,"t":"2026-09-24T15:00:00Z","v":3800,"vw":14.6196},{"c":14.6,"h":14.65,"l":14.6,"n":17,"o":14.64,"t":"2026-09-24T15:15:00Z","v":3491,"vw":14.613846},{"c":14.58,"h":14.62,"l":14.58,"n":36,"o":14.59,"t":"2026-09-24T15:30:00Z","v":9250,"vw":14.594331},{"c":14.6,"h":14.615,"l":14.56,"n":28,"o":14.56,"t":"2026-09-24T15:45:00Z","v":8209,"vw":14.585685},{"c":14.59,"h":14.59,"l":14.56,"n":12,"o":14.59,"t":"2026-09-24T16:00:00Z","v":3285,"vw":14.573906},{"c":14.92,"h":15,"l":14.61,"n":491,"o":14.61,"t":"2026-09-24T16:15:00Z","v":112708,"vw":14.786383},{"c":14.94,"h":14.97,"l":14.88,"n":61,"o":14.93,"t":"2026-09-24T16:30:00Z","v":8942,"vw":14.928379},{"c":14.84,"h":14.96,"l":14.84,"n":41,"o":14.94,"t":"2026-09-24T16:45:00Z","v":7426,"vw":14.905248},{"c":14.805,"h":14.88,"l":14.79,"n":37,"o":14.83,"t":"2026-09-24T17:00:00Z","v":5021,"vw":14.833921},{"c":14.805,"h":14.83,"l":14.795,"n":22,"o":14.82,"t":"2026-09-24T17:15:00Z","v":3197,"vw":14.813854},{"c":14.75,"h":14.85,"l":14.74,"n":30,"o":14.85,"t":"2026-09-24T17:30:00Z","v":4375,"vw":14.7611},{"c":14.76,"h":14.78,"l":14.75,"n":31,"o":14.75,"t":"2026-09-24T17:45:00Z","v":3133,"vw":14.762648},{"c":14.83,"h":14.83,"l":14.765,"n":19,"o":14.77,"t":"2026-09-24T18:00:00Z","v":2214,"vw":14.790993},{"c":14.86,"h":14.89,"l":14.83,"n":15,"o":14.83,"t":"2026-09-24T18:15:00Z","v":2238,"vw":14.862581},{"c":14.92,"h":15,"l":14.89,"n":85,"o":14.89,"t":"2026-09-24T18:30:00Z","v":14769,"vw":14.958401},{"c":14.98,"h":14.98,"l":14.95,"n":22,"o":14.96,"t":"2026-09-24T18:45:00Z","v":3418,"vw":14.959194},{"c":14.92,"h":14.96,"l":14.89,"n":25,"o":14.95,"t":"2026-09-24T19:00:00Z","v":3266,"vw":14.920479},{"c":14.9,"h":14.9,"l":14.87,"n":14,"o":14.87,"t":"2026-09-24T19:15:00Z","v":1996,"vw":14.881053},{"c":14.94,"h":14.94,"l":14.91,"n":13,"o":14.91,"t":"2026-09-24T19:30:00Z","v":1824,"vw":14.934706},{"c":14.935,"h":14.97,"l":14.91,"n":92,"o":14.91,"t":"2026-09-24T19:45:00Z","v":12615,"vw":14.938428},{"c":14.93,"h":14.93,"l":14.93,"n":4,"o":14.93,"t":"2026-09-24T20:00:00Z","v":903,"vw":14.93},{"c":15.18,"h":15.25,"l":15.1,"n":3,"o":15.25,"t":"2026-09-25T12:30:00Z","v":4104,"vw":15.142787},{"c":15.26,"h":15.27,"l":15.25,"n":4,"o":15.25,"t":"2026-09-25T12:45:00Z","v":500,"vw":15.258},{"c":15.11,"h":15.28,"l":15.11,"n":3,"o":15.28,"t":"2026-09-25T13:00:00Z","v":490,"vw":15.212041},{"c":15.29,"h":15.29,"l":15.29,"n":1,"o":15.29,"t":"2026-09-25T13:15:00Z","v":200,"vw":15.29},{"c":15.2977,"h":15.34,"l":15.18,"n":165,"o":15.3,"t":"2026-09-25T13:30:00Z","v":32855,"vw":15.257616},{"c":15.23,"h":15.26,"l":15.23,"n":21,"o":15.25,"t":"2026-09-25T13:45:00Z","v":8780,"vw":15.233639},{"c":15.23,"h":15.25,"l":15.19,"n":23,"o":15.19,"t":"2026-09-25T14:00:00Z","v":11177,"vw":15.216468},{"c":15.22,"h":15.24,"l":15.18,"n":26,"o":15.2,"t":"2026-09-25T14:15:00Z","v":3317,"vw":15.200279},{"c":15.2099,"h":15.24,"l":15.2,"n":11,"o":15.24,"t":"2026-09-25T14:30:00Z","v":1925,"vw":15.212998},{"c":15.24,"h":15.27,"l":15.23,"n":20,"o":15.235,"t":"2026-09-25T14:45:00Z","v":6364,"vw":15.248847},{"c":15.1601,"h":15.22,"l":15.1601,"n":7,"o":15.22,"t":"2026-09-25T15:00:00Z","v":976,"vw":15.195627},{"c":15.15,"h":15.21,"l":15.15,"n":43,"o":15.16,"t":"2026-09-25T15:15:00Z","v":9331,"vw":15.190957},{"c":15.12,"h":15.13,"l":15.11,"n":21,"o":15.12,"t":"2026-09-25T15:30:00Z","v":5332,"vw":15.12401},{"c":15.2,"h":15.2,"l":15.09,"n":50,"o":15.11,"t":"2026-09-25T15:45:00Z","v":14111,"vw":15.15033},{"c":15.34,"h":15.34,"l":15.27,"n":41,"o":15.3,"t":"2026-09-25T16:00:00Z","v":5501,"vw":15.307187},{"c":15.31,"h":15.38,"l":15.3,"n":22,"o":15.38,"t":"2026-09-25T16:15:00Z","v":3756,"vw":15.346476},{"c":15.375,"h":15.38,"l":15.255,"n":76,"o":15.35,"t":"2026-09-25T16:30:00Z","v":20457,"vw":15.30785},{"c":15.3,"h":15.34,"l":15.29,"n":14,"o":15.34,"t":"2026-09-25T16:45:00Z","v":2150,"vw":15.308549},{"c":15.39,"h":15.39,"l":15.32,"n":12,"o":15.32,"t":"2026-09-25T17:00:00Z","v":1236,"vw":15.343874},{"c":15.3809,"h":15.385,"l":15.3809,"n":4,"o":15.385,"t":"2026-09-25T17:15:00Z","v":906,"vw":15.382764},{"c":15.4,"h":15.4,"l":15.36,"n":7,"o":15.36,"t":"2026-09-25T17:30:00Z","v":1500,"vw":15.397288},{"c":15.38,"h":15.38,"l":15.3778,"n":2,"o":15.3778,"t":"2026-09-25T17:45:00Z","v":220,"vw":15.3788},{"c":15.36,"h":15.36,"l":15.36,"n":1,"o":15.36,"t":"2026-09-25T18:00:00Z","v":100,"vw":15.36},{"c":15.31,"h":15.33,"l":15.3,"n":64,"o":15.325,"t":"2026-09-25T18:15:00Z","v":28517,"vw":15.323308},{"c":15.35,"h":15.35,"l":15.33,"n":10,"o":15.33,"t":"2026-09-25T18:30:00Z","v":1750,"vw":15.336584},{"c":15.29,"h":15.29,"l":15.29,"n":1,"o":15.29,"t":"2026-09-25T18:45:00Z","v":350,"vw":15.29},{"c":15.21,"h":15.2101,"l":15.21,"n":2,"o":15.2101,"t":"2026-09-25T19:00:00Z","v":5100,"vw":15.210098},{"c":15.2415,"h":15.2415,"l":15.1978,"n":9,"o":15.1978,"t":"2026-09-25T19:15:00Z","v":1185,"vw":15.214573},{"c":15.23,"h":15.23,"l":15.2,"n":4,"o":15.2,"t":"2026-09-25T19:30:00Z","v":600,"vw":15.205},{"c":15.23,"h":15.2499,"l":15.18,"n":76,"o":15.21,"t":"2026-09-25T19:45:00Z","v":13507,"vw":15.222293},{"c":15.22,"h":15.22,"l":15.22,"n":6,"o":15.22,"t":"2026-09-25T20:00:00Z","v":105,"vw":15.22},{"c":15.18,"h":15.18,"l":15.18,"n":1,"o":15.18,"t":"2026-09-28T08:00:00Z","v":121,"vw":15.18},{"c":15.09,"h":15.09,"l":15.09,"n":2,"o":15.09,"t":"2026-09-28T11:15:00Z","v":200,"vw":15.09},{"c":14.97,"h":15.11,"l":14.88,"n":128,"o":14.88,"t":"2026-09-28T13:30:00Z","v":11955,"vw":15.043135},{"c":15.03,"h":15.07,"l":15,"n":47,"o":15,"t":"2026-09-28T13:45:00Z","v":10757,"vw":15.028348},{"c":15.02,"h":15.02,"l":14.98,"n":17,"o":15.02,"t":"2026-09-28T14:00:00Z","v":7152,"vw":15.008956},{"c":15.07,"h":15.07,"l":15.03,"n":42,"o":15.03,"t":"2026-09-28T14:15:00Z","v":19390,"vw":15.069188},{"c":15.05,"h":15.06,"l":15.05,"n":8,"o":15.06,"t":"2026-09-28T14:30:00Z","v":975,"vw":15.052188},{"c":15.065,"h":15.065,"l":15.04,"n":13,"o":15.05,"t":"2026-09-28T14:45:00Z","v":16237,"vw":15.040548},{"c":14.99,"h":15.05,"l":14.99,"n":19,"o":15.05,"t":"2026-09-28T15:00:00Z","v":3258,"vw":15.018813},{"c":15.06,"h":15.06,"l":14.99,"n":9,"o":14.99,"t":"2026-09-28T15:15:00Z","v":959,"vw":15.001667},{"c":15.0199,"h":15.03,"l":15.0199,"n":2,"o":15.03,"t":"2026-09-28T15:30:00Z","v":322,"vw":15.023413},{"c":14.99,"h":15.0051,"l":14.99,"n":11,"o":15.0051,"t":"2026-09-28T15:45:00Z","v":847,"vw":15.001714},{"c":15.21,"h":15.27,"l":15.1,"n":141,"o":15.1,"t":"2026-09-28T16:15:00Z","v":15296,"vw":15.178883},{"c":15.2,"h":15.2,"l":15.16,"n":24,"o":15.18,"t":"2026-09-28T16:30:00Z","v":3322,"vw":15.175065},{"c":15.14,"h":15.14,"l":15.14,"n":2,"o":15.14,"t":"2026-09-28T16:45:00Z","v":221,"vw":15.14},{"c":15.27,"h":15.305,"l":15.09,"n":139,"o":15.1,"t":"2026-09-28T17:00:00Z","v":12457,"vw":15.183957},{"c":15.195,"h":15.31,"l":15.195,"n":22,"o":15.31,"t":"2026-09-28T17:15:00Z","v":4101,"vw":15.26185},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-09-28T17:30:00Z","v":100,"vw":15.19},{"c":15.18,"h":15.18,"l":15.18,"n":3,"o":15.18,"t":"2026-09-28T17:45:00Z","v":373,"vw":15.18},{"c":15.18,"h":15.18,"l":15.18,"n":2,"o":15.18,"t":"2026-09-28T18:15:00Z","v":480,"vw":15.18},{"c":15.19,"h":15.19,"l":15.1801,"n":2,"o":15.1801,"t":"2026-09-28T18:30:00Z","v":400,"vw":15.182575},{"c":15.23,"h":15.23,"l":15.19,"n":7,"o":15.19,"t":"2026-09-28T18:45:00Z","v":4579,"vw":15.218665},{"c":15.215,"h":15.23,"l":15.215,"n":7,"o":15.23,"t":"2026-09-28T19:00:00Z","v":1201,"vw":15.227423},{"c":15.23,"h":15.23,"l":15.2,"n":10,"o":15.2,"t":"2026-09-28T19:15:00Z","v":356,"vw":15.213333},{"c":15.16,"h":15.23,"l":15.16,"n":2,"o":15.23,"t":"2026-09-28T19:30:00Z","v":1100,"vw":15.166364},{"c":15.19,"h":15.24,"l":15.19,"n":57,"o":15.19,"t":"2026-09-28T19:45:00Z","v":7675,"vw":15.207404},{"c":15.49,"h":15.49,"l":15.4503,"n":4,"o":15.4503,"t":"2026-09-28T21:00:00Z","v":625,"vw":15.481503},{"c":15.25,"h":15.26,"l":15.25,"n":5,"o":15.26,"t":"2026-09-28T23:30:00Z","v":803,"vw":15.25375},{"c":15.5,"h":15.5,"l":15.48,"n":3,"o":15.48,"t":"2026-09-29T12:00:00Z","v":300,"vw":15.49},{"c":15.48,"h":15.75,"l":15.48,"n":366,"o":15.63,"t":"2026-09-29T13:30:00Z","v":119688,"vw":15.629944},{"c":15.48,"h":15.55,"l":15.48,"n":130,"o":15.49,"t":"2026-09-29T13:45:00Z","v":33634,"vw":15.512318},{"c":15.44,"h":15.46,"l":15.36,"n":70,"o":15.44,"t":"2026-09-29T14:00:00Z","v":28120,"vw":15.430716},{"c":15.44,"h":15.45,"l":15.4,"n":103,"o":15.44,"t":"2026-09-29T14:15:00Z","v":29613,"vw":15.431182},{"c":15.53,"h":15.53,"l":15.45,"n":45,"o":15.47,"t":"2026-09-29T14:30:00Z","v":9887,"vw":15.482268},{"c":15.5,"h":15.55,"l":15.5,"n":9,"o":15.55,"t":"2026-09-29T14:45:00Z","v":2034,"vw":15.529661},{"c":15.46,"h":15.51,"l":15.46,"n":2,"o":15.51,"t":"2026-09-29T15:00:00Z","v":390,"vw":15.472821},{"c":15.47,"h":15.47,"l":15.45,"n":3,"o":15.45,"t":"2026-09-29T15:15:00Z","v":450,"vw":15.456667},{"c":15.45,"h":15.5,"l":15.45,"n":13,"o":15.455,"t":"2026-09-29T15:30:00Z","v":2569,"vw":15.481326},{"c":15.46,"h":15.55,"l":15.43,"n":205,"o":15.44,"t":"2026-09-29T15:45:00Z","v":43388,"vw":15.497782},{"c":15.44,"h":15.44,"l":15.42,"n":5,"o":15.44,"t":"2026-09-29T16:00:00Z","v":608,"vw":15.429551},{"c":15.42,"h":15.46,"l":15.42,"n":22,"o":15.46,"t":"2026-09-29T16:15:00Z","v":1915,"vw":15.431712},{"c":15.39,"h":15.42,"l":15.39,"n":7,"o":15.4,"t":"2026-09-29T16:30:00Z","v":957,"vw":15.400667},{"c":15.4,"h":15.41,"l":15.39,"n":5,"o":15.4,"t":"2026-09-29T16:45:00Z","v":1200,"vw":15.399583},{"c":15.4301,"h":15.4301,"l":15.42,"n":9,"o":15.42,"t":"2026-09-29T17:00:00Z","v":2021,"vw":15.422806},{"c":15.45,"h":15.46,"l":15.44,"n":24,"o":15.45,"t":"2026-09-29T17:15:00Z","v":7668,"vw":15.448667},{"c":15.47,"h":15.47,"l":15.45,"n":5,"o":15.45,"t":"2026-09-29T17:30:00Z","v":401,"vw":15.46},{"c":15.495,"h":15.5,"l":15.49,"n":8,"o":15.49,"t":"2026-09-29T17:45:00Z","v":1122,"vw":15.497484},{"c":15.465,"h":15.58,"l":15.455,"n":120,"o":15.47,"t":"2026-09-29T18:00:00Z","v":21530,"vw":15.498347},{"c":15.47,"h":15.48,"l":15.46,"n":10,"o":15.47,"t":"2026-09-29T18:15:00Z","v":1076,"vw":15.47},{"c":15.54,"h":15.55,"l":15.51,"n":56,"o":15.53,"t":"2026-09-29T18:30:00Z","v":14935,"vw":15.537028},{"c":15.61,"h":15.61,"l":15.5791,"n":18,"o":15.5791,"t":"2026-09-29T18:45:00Z","v":2719,"vw":15.603043},{"c":15.58,"h":15.61,"l":15.58,"n":8,"o":15.61,"t":"2026-09-29T19:00:00Z","v":1340,"vw":15.586458},{"c":15.505,"h":15.59,"l":15.505,"n":24,"o":15.59,"t":"2026-09-29T19:15:00Z","v":5832,"vw":15.522159},{"c":15.54,"h":15.54,"l":15.48,"n":267,"o":15.505,"t":"2026-09-29T19:30:00Z","v":84715,"vw":15.514854},{"c":15.48,"h":15.53,"l":15.48,"n":116,"o":15.53,"t":"2026-09-29T19:45:00Z","v":18911,"vw":15.50661},{"c":15.47,"h":15.47,"l":15.47,"n":4,"o":15.47,"t":"2026-09-29T20:00:00Z","v":112,"vw":15.47},{"c":15.47,"h":15.47,"l":15.47,"n":1,"o":15.47,"t":"2026-09-30T08:00:00Z","v":397,"vw":15.47},{"c":15.32,"h":15.4,"l":15.235,"n":146,"o":15.37,"t":"2026-09-30T13:30:00Z","v":30602,"vw":15.297078},{"c":15.32,"h":15.32,"l":15.25,"n":106,"o":15.3,"t":"2026-09-30T13:45:00Z","v":38811,"vw":15.295819},{"c":15.45,"h":15.45,"l":15.31,"n":275,"o":15.33,"t":"2026-09-30T14:00:00Z","v":108053,"vw":15.378912},{"c":15.38,"h":15.44,"l":15.32,"n":180,"o":15.43,"t":"2026-09-30T14:15:00Z","v":74070,"vw":15.368203},{"c":15.38,"h":15.38,"l":15.34,"n":44,"o":15.34,"t":"2026-09-30T14:30:00Z","v":6133,"vw":15.3635},{"c":15.4,"h":15.47,"l":15.34,"n":16,"o":15.47,"t":"2026-09-30T14:45:00Z","v":1304,"vw":15.377273},{"c":15.33,"h":15.39,"l":15.27,"n":19,"o":15.39,"t":"2026-09-30T15:00:00Z","v":1739,"vw":15.35},{"c":15.29,"h":15.33,"l":15.29,"n":5,"o":15.33,"t":"2026-09-30T15:15:00Z","v":1202,"vw":15.304565},{"c":15.29,"h":15.33,"l":15.27,"n":26,"o":15.27,"t":"2026-09-30T15:30:00Z","v":3326,"vw":15.304099},{"c":15.2723,"h":15.2723,"l":15.24,"n":6,"o":15.27,"t":"2026-09-30T15:45:00Z","v":1480,"vw":15.247307},{"c":15.28,"h":15.28,"l":15.27,"n":9,"o":15.27,"t":"2026-09-30T16:00:00Z","v":490,"vw":15.275},{"c":15.25,"h":15.26,"l":15.24,"n":9,"o":15.255,"t":"2026-09-30T16:15:00Z","v":2891,"vw":15.251786},{"c":15.25,"h":15.27,"l":15.25,"n":4,"o":15.27,"t":"2026-09-30T16:30:00Z","v":370,"vw":15.26},{"c":15.2501,"h":15.26,"l":15.2501,"n":3,"o":15.26,"t":"2026-09-30T16:45:00Z","v":480,"vw":15.252575},{"c":15.255,"h":15.255,"l":15.255,"n":2,"o":15.255,"t":"2026-09-30T17:00:00Z","v":463,"vw":15.255},{"c":15.24,"h":15.27,"l":15.24,"n":6,"o":15.27,"t":"2026-09-30T17:15:00Z","v":1340,"vw":15.257135},{"c":15.24,"h":15.25,"l":15.24,"n":4,"o":15.25,"t":"2026-09-30T17:30:00Z","v":500,"vw":15.244},{"c":15.23,"h":15.28,"l":15.23,"n":10,"o":15.26,"t":"2026-09-30T17:45:00Z","v":1305,"vw":15.254167},{"c":15.22,"h":15.22,"l":15.22,"n":1,"o":15.22,"t":"2026-09-30T18:00:00Z","v":100,"vw":15.22},{"c":15.29,"h":15.29,"l":15.27,"n":4,"o":15.28,"t":"2026-09-30T18:15:00Z","v":1496,"vw":15.274084},{"c":15.28,"h":15.3,"l":15.28,"n":3,"o":15.3,"t":"2026-09-30T18:30:00Z","v":550,"vw":15.283636},{"c":15.3,"h":15.3,"l":15.29,"n":39,"o":15.3,"t":"2026-09-30T18:45:00Z","v":13863,"vw":15.296874},{"c":15.3593,"h":15.3593,"l":15.33,"n":3,"o":15.33,"t":"2026-09-30T19:00:00Z","v":1200,"vw":15.354417},{"c":15.4291,"h":15.4291,"l":15.35,"n":8,"o":15.35,"t":"2026-09-30T19:15:00Z","v":1866,"vw":15.38886},{"c":15.47,"h":15.5,"l":15.46,"n":30,"o":15.46,"t":"2026-09-30T19:30:00Z","v":3882,"vw":15.482005},{"c":15.53,"h":15.54,"l":15.415,"n":139,"o":15.495,"t":"2026-09-30T19:45:00Z","v":19740,"vw":15.452494},{"c":15.56,"h":15.56,"l":15.5,"n":5,"o":15.5,"t":"2026-09-30T20:00:00Z","v":1506,"vw":15.543912},{"c":15.56,"h":15.6372,"l":15.48,"n":3,"o":15.6372,"t":"2026-09-30T21:00:00Z","v":1500,"vw":15.54344},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-01T12:45:00Z","v":200,"vw":15.7},{"c":15.48,"h":15.71,"l":15.44,"n":327,"o":15.65,"t":"2026-10-01T13:30:00Z","v":92781,"vw":15.51659},{"c":15.28,"h":15.48,"l":15.28,"n":226,"o":15.47,"t":"2026-10-01T13:45:00Z","v":72566,"vw":15.320933},{"c":15.32,"h":15.42,"l":15.26,"n":185,"o":15.29,"t":"2026-10-01T14:00:00Z","v":78001,"vw":15.344712},{"c":15.19,"h":15.31,"l":15.185,"n":181,"o":15.29,"t":"2026-10-01T14:15:00Z","v":55861,"vw":15.235437},{"c":15.15,"h":15.21,"l":15.15,"n":54,"o":15.18,"t":"2026-10-01T14:30:00Z","v":6397,"vw":15.17221},{"c":15.17,"h":15.17,"l":15.1,"n":37,"o":15.15,"t":"2026-10-01T14:45:00Z","v":7309,"vw":15.140464},{"c":15.0979,"h":15.21,"l":15.08,"n":11,"o":15.18,"t":"2026-10-01T15:00:00Z","v":1890,"vw":15.129538},{"c":15.105,"h":15.105,"l":15.1,"n":9,"o":15.1,"t":"2026-10-01T15:15:00Z","v":1193,"vw":15.101334},{"c":15.09,"h":15.105,"l":15.09,"n":5,"o":15.105,"t":"2026-10-01T15:30:00Z","v":663,"vw":15.099167},{"c":15.1,"h":15.1,"l":15.03,"n":36,"o":15.06,"t":"2026-10-01T15:45:00Z","v":5592,"vw":15.074136},{"c":15.09,"h":15.1,"l":15.08,"n":16,"o":15.08,"t":"2026-10-01T16:00:00Z","v":1131,"vw":15.094},{"c":15.1,"h":15.1,"l":15.07,"n":2,"o":15.07,"t":"2026-10-01T16:15:00Z","v":200,"vw":15.085},{"c":15.05,"h":15.07,"l":15.05,"n":6,"o":15.06,"t":"2026-10-01T16:30:00Z","v":800,"vw":15.0575},{"c":15.07,"h":15.07,"l":15.03,"n":19,"o":15.03,"t":"2026-10-01T16:45:00Z","v":4977,"vw":15.044809},{"c":15.12,"h":15.12,"l":15.08,"n":8,"o":15.1,"t":"2026-10-01T17:00:00Z","v":1385,"vw":15.094162},{"c":15.17,"h":15.17,"l":15.14,"n":11,"o":15.14,"t":"2026-10-01T17:15:00Z","v":3000,"vw":15.146774},{"c":15.14,"h":15.24,"l":15.14,"n":41,"o":15.18,"t":"2026-10-01T17:30:00Z","v":4077,"vw":15.180102},{"c":14.93,"h":15.08,"l":14.93,"n":93,"o":15.08,"t":"2026-10-01T17:45:00Z","v":14638,"vw":15.011602},{"c":14.98,"h":15,"l":14.96,"n":59,"o":14.97,"t":"2026-10-01T18:00:00Z","v":4089,"vw":14.982935},{"c":14.95,"h":15.02,"l":14.95,"n":22,"o":15,"t":"2026-10-01T18:15:00Z","v":3546,"vw":14.993792},{"c":15,"h":15.02,"l":14.94,"n":29,"o":14.94,"t":"2026-10-01T18:30:00Z","v":2075,"vw":15.002409},{"c":15,"h":15.01,"l":14.99,"n":18,"o":14.99,"t":"2026-10-01T18:45:00Z","v":2952,"vw":15.002373},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-01T19:00:00Z","v":665,"vw":15},{"c":14.9672,"h":14.9672,"l":14.95,"n":7,"o":14.96,"t":"2026-10-01T19:15:00Z","v":1415,"vw":14.960686},{"c":14.96,"h":15,"l":14.96,"n":2,"o":15,"t":"2026-10-01T19:30:00Z","v":200,"vw":14.98},{"c":14.92,"h":14.9514,"l":14.89,"n":128,"o":14.95,"t":"2026-10-01T19:45:00Z","v":9663,"vw":14.920776},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-01T23:15:00Z","v":300,"vw":14.8},{"c":14.92,"h":15.28,"l":14.92,"n":152,"o":15.25,"t":"2026-10-02T13:30:00Z","v":56684,"vw":15.070528},{"c":14.99,"h":15.05,"l":14.91,"n":231,"o":14.95,"t":"2026-10-02T13:45:00Z","v":79335,"vw":14.979713},{"c":15.26,"h":15.27,"l":14.94,"n":462,"o":14.94,"t":"2026-10-02T14:00:00Z","v":209479,"vw":15.117565},{"c":15.14,"h":15.27,"l":15.14,"n":143,"o":15.27,"t":"2026-10-02T14:15:00Z","v":50195,"vw":15.221784},{"c":15.1,"h":15.15,"l":15.1,"n":28,"o":15.14,"t":"2026-10-02T14:30:00Z","v":4568,"vw":15.135317},{"c":15,"h":15.02,"l":15,"n":3,"o":15.02,"t":"2026-10-02T14:45:00Z","v":617,"vw":15.003793},{"c":15,"h":15.05,"l":15,"n":6,"o":15.05,"t":"2026-10-02T15:00:00Z","v":511,"vw":15.035859},{"c":15.04,"h":15.04,"l":14.975,"n":6,"o":14.975,"t":"2026-10-02T15:15:00Z","v":3780,"vw":14.978108},{"c":14.95,"h":15.02,"l":14.94,"n":15,"o":15.02,"t":"2026-10-02T15:30:00Z","v":1163,"vw":14.985},{"c":14.94,"h":14.96,"l":14.91,"n":21,"o":14.96,"t":"2026-10-02T15:45:00Z","v":2803,"vw":14.932564},{"c":14.94,"h":14.96,"l":14.93,"n":41,"o":14.95,"t":"2026-10-02T16:00:00Z","v":3508,"vw":14.942603},{"c":14.9,"h":14.97,"l":14.9,"n":25,"o":14.94,"t":"2026-10-02T16:15:00Z","v":2231,"vw":14.935},{"c":14.92,"h":14.92,"l":14.87,"n":34,"o":14.88,"t":"2026-10-02T16:30:00Z","v":7317,"vw":14.895992},{"c":14.9,"h":14.93,"l":14.9,"n":11,"o":14.93,"t":"2026-10-02T16:45:00Z","v":1536,"vw":14.906429},{"c":14.88,"h":14.9,"l":14.88,"n":8,"o":14.9,"t":"2026-10-02T17:00:00Z","v":938,"vw":14.889798},{"c":14.87,"h":14.91,"l":14.87,"n":26,"o":14.91,"t":"2026-10-02T17:15:00Z","v":3364,"vw":14.888739},{"c":14.89,"h":14.89,"l":14.89,"n":2,"o":14.89,"t":"2026-10-02T17:30:00Z","v":400,"vw":14.89},{"c":14.85,"h":14.89,"l":14.85,"n":18,"o":14.89,"t":"2026-10-02T17:45:00Z","v":2960,"vw":14.873559},{"c":14.86,"h":14.86,"l":14.86,"n":1,"o":14.86,"t":"2026-10-02T18:00:00Z","v":100,"vw":14.86},{"c":14.88,"h":14.88,"l":14.87,"n":11,"o":14.875,"t":"2026-10-02T18:15:00Z","v":1930,"vw":14.877277},{"c":14.865,"h":14.88,"l":14.86,"n":13,"o":14.87,"t":"2026-10-02T18:30:00Z","v":1423,"vw":14.87158},{"c":14.84,"h":14.87,"l":14.84,"n":16,"o":14.87,"t":"2026-10-02T18:45:00Z","v":3253,"vw":14.859741},{"c":14.86,"h":14.86,"l":14.84,"n":3,"o":14.84,"t":"2026-10-02T19:00:00Z","v":418,"vw":14.845},{"c":14.85,"h":14.85,"l":14.825,"n":11,"o":14.825,"t":"2026-10-02T19:15:00Z","v":2086,"vw":14.840329},{"c":14.82,"h":14.85,"l":14.82,"n":17,"o":14.85,"t":"2026-10-02T19:30:00Z","v":1358,"vw":14.845},{"c":14.87,"h":14.88,"l":14.83,"n":127,"o":14.83,"t":"2026-10-02T19:45:00Z","v":16847,"vw":14.862908},{"c":14.87,"h":14.87,"l":14.87,"n":3,"o":14.87,"t":"2026-10-02T20:00:00Z","v":257,"vw":14.87},{"c":15.135,"h":15.16,"l":14.88,"n":39,"o":14.99,"t":"2026-10-05T13:30:00Z","v":9730,"vw":15.000447},{"c":15.03,"h":15.13,"l":15.03,"n":30,"o":15.13,"t":"2026-10-05T13:45:00Z","v":6978,"vw":15.086243},{"c":14.86,"h":14.88,"l":14.81,"n":84,"o":14.86,"t":"2026-10-05T14:00:00Z","v":27851,"vw":14.852922},{"c":14.83,"h":14.84,"l":14.77,"n":29,"o":14.79,"t":"2026-10-05T14:15:00Z","v":3971,"vw":14.810864},{"c":14.83,"h":14.84,"l":14.83,"n":7,"o":14.84,"t":"2026-10-05T14:30:00Z","v":700,"vw":14.832296},{"c":14.6445,"h":14.81,"l":14.6445,"n":10,"o":14.81,"t":"2026-10-05T14:45:00Z","v":1577,"vw":14.709682},{"c":14.55,"h":14.67,"l":14.55,"n":15,"o":14.67,"t":"2026-10-05T15:00:00Z","v":1945,"vw":14.619134},{"c":14.58,"h":14.6,"l":14.57,"n":8,"o":14.57,"t":"2026-10-05T15:15:00Z","v":2410,"vw":14.580954},{"c":14.52,"h":14.56,"l":14.51,"n":15,"o":14.56,"t":"2026-10-05T15:30:00Z","v":2672,"vw":14.537659},{"c":14.56,"h":14.56,"l":14.53,"n":3,"o":14.53,"t":"2026-10-05T15:45:00Z","v":300,"vw":14.54},{"c":14.495,"h":14.54,"l":14.495,"n":10,"o":14.54,"t":"2026-10-05T16:00:00Z","v":3414,"vw":14.526153},{"c":14.5,"h":14.5,"l":14.48,"n":6,"o":14.48,"t":"2026-10-05T16:15:00Z","v":500,"vw":14.495},{"c":14.52,"h":14.55,"l":14.51,"n":9,"o":14.55,"t":"2026-10-05T16:30:00Z","v":1007,"vw":14.531923},{"c":14.54,"h":14.55,"l":14.51,"n":23,"o":14.51,"t":"2026-10-05T16:45:00Z","v":2551,"vw":14.523833},{"c":14.51,"h":14.54,"l":14.51,"n":7,"o":14.54,"t":"2026-10-05T17:00:00Z","v":680,"vw":14.528347},{"c":14.52,"h":14.53,"l":14.52,"n":3,"o":14.53,"t":"2026-10-05T17:15:00Z","v":890,"vw":14.527753},{"c":14.54,"h":14.56,"l":14.54,"n":8,"o":14.56,"t":"2026-10-05T17:30:00Z","v":875,"vw":14.5525},{"c":14.47,"h":14.555,"l":14.47,"n":9,"o":14.555,"t":"2026-10-05T17:45:00Z","v":996,"vw":14.518829},{"c":14.46,"h":14.47,"l":14.45,"n":11,"o":14.455,"t":"2026-10-05T18:00:00Z","v":2550,"vw":14.457745},{"c":14.55,"h":14.55,"l":14.4408,"n":10,"o":14.455,"t":"2026-10-05T18:15:00Z","v":2170,"vw":14.477333},{"c":14.555,"h":14.555,"l":14.54,"n":6,"o":14.55,"t":"2026-10-05T18:30:00Z","v":1150,"vw":14.546539},{"c":14.58,"h":14.58,"l":14.55,"n":2,"o":14.55,"t":"2026-10-05T18:45:00Z","v":200,"vw":14.565},{"c":14.595,"h":14.6,"l":14.57,"n":13,"o":14.5999,"t":"2026-10-05T19:00:00Z","v":2052,"vw":14.580934},{"c":14.58,"h":14.59,"l":14.5599,"n":8,"o":14.59,"t":"2026-10-05T19:15:00Z","v":1050,"vw":14.575779},{"c":14.6,"h":14.62,"l":14.6,"n":10,"o":14.6,"t":"2026-10-05T19:30:00Z","v":2555,"vw":14.605106},{"c":14.59,"h":14.68,"l":14.58,"n":89,"o":14.62,"t":"2026-10-05T19:45:00Z","v":10146,"vw":14.613524},{"c":14.8009,"h":14.8009,"l":14.6,"n":41,"o":14.71,"t":"2026-10-06T13:30:00Z","v":5048,"vw":14.723859},{"c":14.7,"h":14.81,"l":14.7,"n":54,"o":14.75,"t":"2026-10-06T13:45:00Z","v":15187,"vw":14.756002},{"c":14.6,"h":14.72,"l":14.6,"n":17,"o":14.72,"t":"2026-10-06T14:00:00Z","v":1706,"vw":14.651866},{"c":14.56,"h":14.565,"l":14.54,"n":10,"o":14.55,"t":"2026-10-06T14:15:00Z","v":748,"vw":14.552971},{"c":14.52,"h":14.555,"l":14.515,"n":13,"o":14.54,"t":"2026-10-06T14:30:00Z","v":2527,"vw":14.538905},{"c":14.58,"h":14.58,"l":14.58,"n":3,"o":14.58,"t":"2026-10-06T14:45:00Z","v":286,"vw":14.58},{"c":14.5852,"h":14.5852,"l":14.5852,"n":3,"o":14.5852,"t":"2026-10-06T15:00:00Z","v":202,"vw":14.5852},{"c":14.48,"h":14.5009,"l":14.48,"n":6,"o":14.4991,"t":"2026-10-06T15:15:00Z","v":1659,"vw":14.491003},{"c":14.45,"h":14.47,"l":14.45,"n":10,"o":14.4696,"t":"2026-10-06T15:30:00Z","v":3344,"vw":14.456901},{"c":14.38,"h":14.405,"l":14.38,"n":5,"o":14.4,"t":"2026-10-06T15:45:00Z","v":942,"vw":14.4},{"c":14.4,"h":14.4,"l":14.39,"n":3,"o":14.39,"t":"2026-10-06T16:00:00Z","v":401,"vw":14.3975},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-10-06T16:15:00Z","v":100,"vw":14.35},{"c":14.3578,"h":14.36,"l":14.355,"n":3,"o":14.36,"t":"2026-10-06T16:30:00Z","v":500,"vw":14.35712},{"c":14.36,"h":14.375,"l":14.36,"n":5,"o":14.375,"t":"2026-10-06T16:45:00Z","v":820,"vw":14.36695},{"c":14.35,"h":14.35,"l":14.3401,"n":2,"o":14.3401,"t":"2026-10-06T17:00:00Z","v":200,"vw":14.34505},{"c":14.31,"h":14.34,"l":14.31,"n":12,"o":14.34,"t":"2026-10-06T17:15:00Z","v":1587,"vw":14.334},{"c":14.33,"h":14.33,"l":14.32,"n":5,"o":14.32,"t":"2026-10-06T17:30:00Z","v":1100,"vw":14.329073},{"c":14.35,"h":14.35,"l":14.33,"n":2,"o":14.33,"t":"2026-10-06T17:45:00Z","v":200,"vw":14.34},{"c":14.3639,"h":14.3639,"l":14.3639,"n":1,"o":14.3639,"t":"2026-10-06T18:00:00Z","v":425,"vw":14.3639},{"c":14.36,"h":14.38,"l":14.35,"n":4,"o":14.35,"t":"2026-10-06T18:15:00Z","v":400,"vw":14.36},{"c":14.385,"h":14.395,"l":14.385,"n":7,"o":14.39,"t":"2026-10-06T18:30:00Z","v":933,"vw":14.390666},{"c":14.355,"h":14.365,"l":14.355,"n":3,"o":14.365,"t":"2026-10-06T19:00:00Z","v":320,"vw":14.36135},{"c":14.41,"h":14.41,"l":14.3599,"n":8,"o":14.3599,"t":"2026-10-06T19:15:00Z","v":987,"vw":14.379129},{"c":14.38,"h":14.385,"l":14.38,"n":3,"o":14.385,"t":"2026-10-06T19:30:00Z","v":280,"vw":14.3825},{"c":14.46,"h":14.46,"l":14.4,"n":144,"o":14.4,"t":"2026-10-06T19:45:00Z","v":11574,"vw":14.441967},{"c":14.51,"h":14.51,"l":14.51,"n":1,"o":14.51,"t":"2026-10-06T20:45:00Z","v":185,"vw":14.51},{"c":14.26,"h":14.304,"l":14.11,"n":150,"o":14.3,"t":"2026-10-07T13:30:00Z","v":48020,"vw":14.207489},{"c":14.41,"h":14.42,"l":14.35,"n":55,"o":14.36,"t":"2026-10-07T13:45:00Z","v":11282,"vw":14.378679},{"c":14.51,"h":14.54,"l":14.41,"n":32,"o":14.41,"t":"2026-10-07T14:00:00Z","v":29067,"vw":14.443797},{"c":14.5239,"h":14.5239,"l":14.47,"n":19,"o":14.49,"t":"2026-10-07T14:15:00Z","v":2417,"vw":14.503536},{"c":14.62,"h":14.62,"l":14.56,"n":3,"o":14.56,"t":"2026-10-07T14:30:00Z","v":601,"vw":14.61},{"c":14.6,"h":14.61,"l":14.6,"n":2,"o":14.61,"t":"2026-10-07T14:45:00Z","v":200,"vw":14.605},{"c":14.67,"h":14.7,"l":14.67,"n":3,"o":14.7,"t":"2026-10-07T15:00:00Z","v":900,"vw":14.673333},{"c":14.63,"h":14.63,"l":14.63,"n":3,"o":14.63,"t":"2026-10-07T15:15:00Z","v":172,"vw":14.63},{"c":14.72,"h":14.73,"l":14.7,"n":4,"o":14.73,"t":"2026-10-07T15:30:00Z","v":338,"vw":14.716667},{"c":14.72,"h":14.73,"l":14.72,"n":5,"o":14.73,"t":"2026-10-07T15:45:00Z","v":364,"vw":14.723333},{"c":14.76,"h":14.76,"l":14.7,"n":23,"o":14.74,"t":"2026-10-07T16:00:00Z","v":2895,"vw":14.736152},{"c":14.72,"h":14.72,"l":14.705,"n":4,"o":14.705,"t":"2026-10-07T16:15:00Z","v":569,"vw":14.708093},{"c":14.7539,"h":14.755,"l":14.72,"n":11,"o":14.72,"t":"2026-10-07T16:30:00Z","v":1375,"vw":14.735216},{"c":14.75,"h":14.75,"l":14.75,"n":2,"o":14.75,"t":"2026-10-07T16:45:00Z","v":300,"vw":14.75},{"c":14.72,"h":14.725,"l":14.695,"n":12,"o":14.695,"t":"2026-10-07T17:00:00Z","v":16404,"vw":14.700823},{"c":14.74,"h":14.75,"l":14.71,"n":4,"o":14.71,"t":"2026-10-07T17:30:00Z","v":400,"vw":14.7375},{"c":14.71,"h":14.76,"l":14.71,"n":6,"o":14.76,"t":"2026-10-07T17:45:00Z","v":1111,"vw":14.753836},{"c":14.68,"h":14.68,"l":14.68,"n":1,"o":14.68,"t":"2026-10-07T18:00:00Z","v":1000,"vw":14.68},{"c":14.66,"h":14.68,"l":14.66,"n":4,"o":14.68,"t":"2026-10-07T18:30:00Z","v":325,"vw":14.67},{"c":14.66,"h":14.67,"l":14.66,"n":2,"o":14.67,"t":"2026-10-07T18:45:00Z","v":200,"vw":14.665},{"c":14.56,"h":14.59,"l":14.52,"n":25,"o":14.59,"t":"2026-10-07T19:00:00Z","v":3296,"vw":14.559341},{"c":14.585,"h":14.585,"l":14.56,"n":10,"o":14.56,"t":"2026-10-07T19:15:00Z","v":1065,"vw":14.5755},{"c":14.59,"h":14.6,"l":14.59,"n":10,"o":14.6,"t":"2026-10-07T19:30:00Z","v":2600,"vw":14.599615},{"c":14.61,"h":14.61,"l":14.57,"n":97,"o":14.59,"t":"2026-10-07T19:45:00Z","v":5331,"vw":14.5899},{"c":14.55,"h":14.55,"l":14.55,"n":6,"o":14.55,"t":"2026-10-07T20:00:00Z","v":306,"vw":14.55},{"c":14.11,"h":14.14,"l":14.11,"n":3,"o":14.14,"t":"2026-10-08T11:00:00Z","v":2100,"vw":14.138571},{"c":14.09,"h":14.1,"l":14.09,"n":3,"o":14.1,"t":"2026-10-08T12:00:00Z","v":236,"vw":14.095},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-08T12:30:00Z","v":200,"vw":14.15},{"c":14.14,"h":14.14,"l":14.14,"n":2,"o":14.14,"t":"2026-10-08T13:15:00Z","v":350,"vw":14.14},{"c":14.04,"h":14.16,"l":13.96,"n":129,"o":14.16,"t":"2026-10-08T13:30:00Z","v":20365,"vw":14.029623},{"c":13.98,"h":13.99,"l":13.89,"n":83,"o":13.97,"t":"2026-10-08T13:45:00Z","v":12994,"vw":13.95607},{"c":13.96,"h":13.97,"l":13.91,"n":76,"o":13.97,"t":"2026-10-08T14:00:00Z","v":13425,"vw":13.931893},{"c":13.96,"h":14,"l":13.92,"n":23,"o":13.925,"t":"2026-10-08T14:15:00Z","v":5712,"vw":13.965384},{"c":13.88,"h":13.99,"l":13.88,"n":25,"o":13.95,"t":"2026-10-08T14:30:00Z","v":3335,"vw":13.918841},{"c":13.82,"h":13.885,"l":13.82,"n":38,"o":13.87,"t":"2026-10-08T14:45:00Z","v":12111,"vw":13.852815},{"c":13.8498,"h":13.85,"l":13.78,"n":44,"o":13.82,"t":"2026-10-08T15:00:00Z","v":5189,"vw":13.818729},{"c":13.88,"h":13.88,"l":13.8374,"n":13,"o":13.84,"t":"2026-10-08T15:15:00Z","v":1121,"vw":13.863674},{"c":13.81,"h":13.835,"l":13.8,"n":17,"o":13.835,"t":"2026-10-08T15:30:00Z","v":6808,"vw":13.824815},{"c":13.7761,"h":13.78,"l":13.75,"n":41,"o":13.765,"t":"2026-10-08T15:45:00Z","v":9440,"vw":13.759094},{"c":13.77,"h":13.79,"l":13.76,"n":19,"o":13.78,"t":"2026-10-08T16:00:00Z","v":4422,"vw":13.778227},{"c":13.88,"h":14.02,"l":13.76,"n":243,"o":13.77,"t":"2026-10-08T16:15:00Z","v":49273,"vw":13.904097},{"c":13.9249,"h":13.97,"l":13.88,"n":43,"o":13.89,"t":"2026-10-08T16:30:00Z","v":6262,"vw":13.895226},{"c":13.86,"h":13.96,"l":13.86,"n":56,"o":13.92,"t":"2026-10-08T16:45:00Z","v":7184,"vw":13.914624},{"c":13.81,"h":13.86,"l":13.8,"n":30,"o":13.86,"t":"2026-10-08T17:00:00Z","v":3326,"vw":13.821421},{"c":13.775,"h":13.83,"l":13.765,"n":48,"o":13.8,"t":"2026-10-08T17:15:00Z","v":5791,"vw":13.807094},{"c":13.7399,"h":13.77,"l":13.72,"n":36,"o":13.77,"t":"2026-10-08T17:30:00Z","v":7190,"vw":13.744445},{"c":13.79,"h":13.79,"l":13.735,"n":22,"o":13.7499,"t":"2026-10-08T17:45:00Z","v":3645,"vw":13.755747},{"c":13.75,"h":13.77,"l":13.74,"n":11,"o":13.765,"t":"2026-10-08T18:00:00Z","v":1414,"vw":13.756537},{"c":13.7874,"h":13.7874,"l":13.7499,"n":9,"o":13.76,"t":"2026-10-08T18:15:00Z","v":969,"vw":13.762722},{"c":13.745,"h":13.785,"l":13.745,"n":11,"o":13.785,"t":"2026-10-08T18:30:00Z","v":4859,"vw":13.781546},{"c":13.755,"h":13.755,"l":13.74,"n":5,"o":13.74,"t":"2026-10-08T18:45:00Z","v":375,"vw":13.7475},{"c":13.69,"h":13.74,"l":13.69,"n":22,"o":13.74,"t":"2026-10-08T19:00:00Z","v":3467,"vw":13.70303},{"c":13.7,"h":13.7,"l":13.67,"n":30,"o":13.69,"t":"2026-10-08T19:15:00Z","v":3783,"vw":13.681},{"c":13.74,"h":13.75,"l":13.71,"n":35,"o":13.71,"t":"2026-10-08T19:30:00Z","v":7049,"vw":13.727403},{"c":13.78,"h":13.795,"l":13.74,"n":164,"o":13.74,"t":"2026-10-08T19:45:00Z","v":17953,"vw":13.777376},{"c":13.79,"h":13.79,"l":13.79,"n":5,"o":13.79,"t":"2026-10-08T20:00:00Z","v":216,"vw":13.79},{"c":13.95,"h":13.95,"l":13.95,"n":2,"o":13.95,"t":"2026-10-09T11:45:00Z","v":350,"vw":13.95},{"c":13.97,"h":13.97,"l":13.97,"n":2,"o":13.97,"t":"2026-10-09T13:00:00Z","v":200,"vw":13.97},{"c":13.92,"h":13.92,"l":13.92,"n":1,"o":13.92,"t":"2026-10-09T13:15:00Z","v":200,"vw":13.92},{"c":13.62,"h":13.92,"l":13.595,"n":152,"o":13.92,"t":"2026-10-09T13:30:00Z","v":44398,"vw":13.750399},{"c":13.6199,"h":13.69,"l":13.6199,"n":33,"o":13.63,"t":"2026-10-09T13:45:00Z","v":7130,"vw":13.661526},{"c":13.63,"h":13.69,"l":13.59,"n":38,"o":13.6,"t":"2026-10-09T14:00:00Z","v":10327,"vw":13.650426},{"c":13.67,"h":13.67,"l":13.62,"n":24,"o":13.63,"t":"2026-10-09T14:15:00Z","v":3749,"vw":13.645575},{"c":13.61,"h":13.64,"l":13.585,"n":44,"o":13.64,"t":"2026-10-09T14:30:00Z","v":7092,"vw":13.593148},{"c":13.595,"h":13.62,"l":13.595,"n":9,"o":13.62,"t":"2026-10-09T14:45:00Z","v":1225,"vw":13.610959},{"c":13.535,"h":13.64,"l":13.535,"n":46,"o":13.59,"t":"2026-10-09T15:00:00Z","v":6268,"vw":13.60543},{"c":13.565,"h":13.565,"l":13.53,"n":9,"o":13.53,"t":"2026-10-09T15:15:00Z","v":2275,"vw":13.552767},{"c":13.61,"h":13.645,"l":13.545,"n":19,"o":13.545,"t":"2026-10-09T15:30:00Z","v":2071,"vw":13.589327},{"c":13.66,"h":13.67,"l":13.62,"n":11,"o":13.6226,"t":"2026-10-09T15:45:00Z","v":1318,"vw":13.640642},{"c":13.685,"h":13.73,"l":13.685,"n":10,"o":13.69,"t":"2026-10-09T16:00:00Z","v":830,"vw":13.705528},{"c":13.71,"h":13.71,"l":13.67,"n":18,"o":13.695,"t":"2026-10-09T16:15:00Z","v":9931,"vw":13.691256},{"c":13.68,"h":13.68,"l":13.67,"n":21,"o":13.68,"t":"2026-10-09T16:30:00Z","v":2745,"vw":13.674091},{"c":13.68,"h":13.725,"l":13.68,"n":8,"o":13.725,"t":"2026-10-09T16:45:00Z","v":824,"vw":13.711301},{"c":13.74,"h":13.75,"l":13.7,"n":16,"o":13.7,"t":"2026-10-09T17:00:00Z","v":2350,"vw":13.744362},{"c":13.75,"h":13.765,"l":13.74,"n":12,"o":13.74,"t":"2026-10-09T17:15:00Z","v":1700,"vw":13.75164},{"c":13.745,"h":13.8,"l":13.74,"n":41,"o":13.8,"t":"2026-10-09T17:30:00Z","v":6979,"vw":13.747414},{"c":13.69,"h":13.77,"l":13.69,"n":19,"o":13.74,"t":"2026-10-09T17:45:00Z","v":1567,"vw":13.749573},{"c":13.68,"h":13.7,"l":13.68,"n":6,"o":13.69,"t":"2026-10-09T18:00:00Z","v":530,"vw":13.689},{"c":13.69,"h":13.69,"l":13.68,"n":5,"o":13.68,"t":"2026-10-09T18:15:00Z","v":333,"vw":13.686805},{"c":13.79,"h":13.81,"l":13.72,"n":33,"o":13.72,"t":"2026-10-09T18:30:00Z","v":4575,"vw":13.789578},{"c":13.79,"h":13.935,"l":13.785,"n":278,"o":13.785,"t":"2026-10-09T18:45:00Z","v":69809,"vw":13.86695},{"c":13.81,"h":13.83,"l":13.8,"n":36,"o":13.81,"t":"2026-10-09T19:00:00Z","v":4074,"vw":13.811858},{"c":13.825,"h":13.8399,"l":13.825,"n":25,"o":13.83,"t":"2026-10-09T19:15:00Z","v":7363,"vw":13.830303},{"c":13.865,"h":13.865,"l":13.82,"n":19,"o":13.83,"t":"2026-10-09T19:30:00Z","v":1685,"vw":13.833103},{"c":13.855,"h":13.8923,"l":13.85,"n":110,"o":13.87,"t":"2026-10-09T19:45:00Z","v":11608,"vw":13.870081},{"c":13.78,"h":13.86,"l":13.78,"n":9,"o":13.86,"t":"2026-10-09T20:00:00Z","v":2007,"vw":13.790175},{"c":13.71,"h":13.98,"l":13.71,"n":3,"o":13.98,"t":"2026-10-09T22:00:00Z","v":220,"vw":13.844384},{"c":13.37,"h":13.5,"l":13.335,"n":417,"o":13.5,"t":"2026-10-12T13:30:00Z","v":78344,"vw":13.38561},{"c":13.35,"h":13.4,"l":13.29,"n":152,"o":13.36,"t":"2026-10-12T13:45:00Z","v":42385,"vw":13.338162},{"c":13.44,"h":13.46,"l":13.33,"n":116,"o":13.35,"t":"2026-10-12T14:00:00Z","v":36803,"vw":13.399338},{"c":13.49,"h":13.49,"l":13.4,"n":113,"o":13.43,"t":"2026-10-12T14:15:00Z","v":45780,"vw":13.434201},{"c":13.58,"h":13.59,"l":13.5,"n":50,"o":13.5,"t":"2026-10-12T14:30:00Z","v":7091,"vw":13.552237},{"c":13.56,"h":13.59,"l":13.535,"n":42,"o":13.59,"t":"2026-10-12T14:45:00Z","v":4857,"vw":13.562548},{"c":13.53,"h":13.58,"l":13.53,"n":20,"o":13.56,"t":"2026-10-12T15:00:00Z","v":4793,"vw":13.561836},{"c":13.495,"h":13.52,"l":13.48,"n":11,"o":13.52,"t":"2026-10-12T15:15:00Z","v":980,"vw":13.503395},{"c":13.47,"h":13.47,"l":13.46,"n":9,"o":13.46,"t":"2026-10-12T15:30:00Z","v":850,"vw":13.467143},{"c":13.45,"h":13.52,"l":13.45,"n":6,"o":13.52,"t":"2026-10-12T15:45:00Z","v":600,"vw":13.469167},{"c":13.46,"h":13.46,"l":13.445,"n":14,"o":13.45,"t":"2026-10-12T16:00:00Z","v":2964,"vw":13.448661},{"c":13.4599,"h":13.48,"l":13.4599,"n":5,"o":13.48,"t":"2026-10-12T16:15:00Z","v":550,"vw":13.472075},{"c":13.45,"h":13.47,"l":13.45,"n":5,"o":13.47,"t":"2026-10-12T16:30:00Z","v":610,"vw":13.455},{"c":13.46,"h":13.46,"l":13.46,"n":1,"o":13.46,"t":"2026-10-12T16:45:00Z","v":100,"vw":13.46},{"c":13.42,"h":13.46,"l":13.42,"n":4,"o":13.46,"t":"2026-10-12T17:00:00Z","v":304,"vw":13.436667},{"c":13.43,"h":13.43,"l":13.43,"n":4,"o":13.43,"t":"2026-10-12T17:15:00Z","v":208,"vw":13.43},{"c":13.45,"h":13.45,"l":13.4472,"n":2,"o":13.4472,"t":"2026-10-12T17:30:00Z","v":200,"vw":13.4486},{"c":13.47,"h":13.47,"l":13.47,"n":1,"o":13.47,"t":"2026-10-12T17:45:00Z","v":100,"vw":13.47},{"c":13.47,"h":13.47,"l":13.445,"n":24,"o":13.46,"t":"2026-10-12T18:00:00Z","v":9807,"vw":13.459265},{"c":13.49,"h":13.49,"l":13.47,"n":12,"o":13.47,"t":"2026-10-12T18:15:00Z","v":1606,"vw":13.483873},{"c":13.495,"h":13.5,"l":13.49,"n":22,"o":13.49,"t":"2026-10-12T18:30:00Z","v":3421,"vw":13.499549},{"c":13.5085,"h":13.51,"l":13.49,"n":11,"o":13.505,"t":"2026-10-12T18:45:00Z","v":639,"vw":13.505583},{"c":13.485,"h":13.5,"l":13.48,"n":13,"o":13.5,"t":"2026-10-12T19:00:00Z","v":1555,"vw":13.491349},{"c":13.49,"h":13.49,"l":13.4715,"n":5,"o":13.4715,"t":"2026-10-12T19:15:00Z","v":7191,"vw":13.47253},{"c":13.48,"h":13.49,"l":13.47,"n":31,"o":13.48,"t":"2026-10-12T19:30:00Z","v":2785,"vw":13.480361},{"c":13.445,"h":13.48,"l":13.445,"n":56,"o":13.47,"t":"2026-10-12T19:45:00Z","v":9964,"vw":13.453791},{"c":13.45,"h":13.45,"l":13.45,"n":1,"o":13.45,"t":"2026-10-12T20:30:00Z","v":100,"vw":13.45},{"c":13.18,"h":13.34,"l":13.14,"n":314,"o":13.27,"t":"2026-10-13T13:30:00Z","v":84107,"vw":13.227967},{"c":13.16,"h":13.195,"l":13.14,"n":242,"o":13.17,"t":"2026-10-13T13:45:00Z","v":110862,"vw":13.161894},{"c":13.26,"h":13.28,"l":13.15,"n":200,"o":13.15,"t":"2026-10-13T14:00:00Z","v":100645,"vw":13.238094},{"c":13.17,"h":13.27,"l":13.16,"n":229,"o":13.26,"t":"2026-10-13T14:15:00Z","v":90914,"vw":13.233889},{"c":13.16,"h":13.19,"l":13.14,"n":51,"o":13.18,"t":"2026-10-13T14:30:00Z","v":17492,"vw":13.161771},{"c":13.12,"h":13.145,"l":13.12,"n":52,"o":13.14,"t":"2026-10-13T14:45:00Z","v":10160,"vw":13.131843},{"c":13.13,"h":13.13,"l":13.1,"n":30,"o":13.12,"t":"2026-10-13T15:00:00Z","v":5099,"vw":13.115056},{"c":13.1,"h":13.13,"l":13.1,"n":32,"o":13.13,"t":"2026-10-13T15:15:00Z","v":3742,"vw":13.110716},{"c":13.06,"h":13.11,"l":13.06,"n":30,"o":13.1,"t":"2026-10-13T15:30:00Z","v":6353,"vw":13.08189},{"c":13.12,"h":13.12,"l":13.055,"n":28,"o":13.055,"t":"2026-10-13T15:45:00Z","v":8016,"vw":13.06819},{"c":13.13,"h":13.14,"l":13.11,"n":19,"o":13.11,"t":"2026-10-13T16:00:00Z","v":1745,"vw":13.123548},{"c":13.17,"h":13.17,"l":13.11,"n":22,"o":13.11,"t":"2026-10-13T16:15:00Z","v":2334,"vw":13.157317},{"c":13.1499,"h":13.19,"l":13.1499,"n":14,"o":13.18,"t":"2026-10-13T16:30:00Z","v":2456,"vw":13.161023},{"c":13.09,"h":13.145,"l":13.09,"n":28,"o":13.14,"t":"2026-10-13T16:45:00Z","v":3611,"vw":13.130522},{"c":13.13,"h":13.155,"l":13.08,"n":64,"o":13.09,"t":"2026-10-13T17:00:00Z","v":6525,"vw":13.125926},{"c":13.14,"h":13.14,"l":13.12,"n":6,"o":13.12,"t":"2026-10-13T17:15:00Z","v":2314,"vw":13.121729},{"c":13.1,"h":13.1201,"l":13.1,"n":11,"o":13.12,"t":"2026-10-13T17:30:00Z","v":2130,"vw":13.11362},{"c":13.06,"h":13.08,"l":13.06,"n":15,"o":13.08,"t":"2026-10-13T17:45:00Z","v":4604,"vw":13.070345},{"c":13.05,"h":13.07,"l":13.04,"n":33,"o":13.04,"t":"2026-10-13T18:00:00Z","v":12926,"vw":13.054128},{"c":13.06,"h":13.06,"l":13.04,"n":31,"o":13.04,"t":"2026-10-13T18:15:00Z","v":3175,"vw":13.048103},{"c":13.05,"h":13.07,"l":13.05,"n":26,"o":13.06,"t":"2026-10-13T18:30:00Z","v":1890,"vw":13.061127},{"c":13.02,"h":13.035,"l":13.02,"n":11,"o":13.03,"t":"2026-10-13T18:45:00Z","v":2527,"vw":13.023405},{"c":13.01,"h":13.03,"l":13.01,"n":46,"o":13.03,"t":"2026-10-13T19:00:00Z","v":3786,"vw":13.018023},{"c":13.02,"h":13.025,"l":13,"n":50,"o":13,"t":"2026-10-13T19:15:00Z","v":4615,"vw":13.015045},{"c":13,"h":13.05,"l":12.98,"n":64,"o":13.02,"t":"2026-10-13T19:30:00Z","v":8971,"vw":13.001819},{"c":12.98,"h":12.995,"l":12.9501,"n":278,"o":12.99,"t":"2026-10-13T19:45:00Z","v":31199,"vw":12.969851},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-14T11:00:00Z","v":200,"vw":12.9},{"c":12.97,"h":12.98,"l":12.79,"n":181,"o":12.83,"t":"2026-10-14T13:30:00Z","v":43269,"vw":12.902873},{"c":12.92,"h":12.98,"l":12.91,"n":127,"o":12.97,"t":"2026-10-14T13:45:00Z","v":30715,"vw":12.957522},{"c":12.94,"h":13,"l":12.91,"n":78,"o":12.93,"t":"2026-10-14T14:00:00Z","v":19587,"vw":12.942529},{"c":12.9,"h":12.945,"l":12.89,"n":85,"o":12.94,"t":"2026-10-14T14:15:00Z","v":30323,"vw":12.912989},{"c":12.99,"h":13.005,"l":12.9,"n":45,"o":12.9,"t":"2026-10-14T14:30:00Z","v":7588,"vw":12.960084},{"c":12.93,"h":12.99,"l":12.91,"n":31,"o":12.99,"t":"2026-10-14T14:45:00Z","v":4050,"vw":12.948462},{"c":12.88,"h":12.94,"l":12.85,"n":21,"o":12.94,"t":"2026-10-14T15:00:00Z","v":1773,"vw":12.902143},{"c":12.94,"h":12.94,"l":12.88,"n":30,"o":12.88,"t":"2026-10-14T15:15:00Z","v":4400,"vw":12.902237},{"c":12.96,"h":12.99,"l":12.93,"n":18,"o":12.93,"t":"2026-10-14T15:30:00Z","v":2550,"vw":12.9572},{"c":12.9,"h":12.98,"l":12.9,"n":11,"o":12.98,"t":"2026-10-14T15:45:00Z","v":1006,"vw":12.959475},{"c":12.9,"h":12.9,"l":12.885,"n":12,"o":12.9,"t":"2026-10-14T16:00:00Z","v":1600,"vw":12.894062},{"c":12.87,"h":12.88,"l":12.86,"n":8,"o":12.88,"t":"2026-10-14T16:15:00Z","v":815,"vw":12.871875},{"c":12.83,"h":12.855,"l":12.81,"n":20,"o":12.855,"t":"2026-10-14T16:30:00Z","v":3960,"vw":12.824098},{"c":12.83,"h":12.855,"l":12.83,"n":25,"o":12.835,"t":"2026-10-14T16:45:00Z","v":4200,"vw":12.833375},{"c":12.825,"h":12.85,"l":12.8,"n":19,"o":12.82,"t":"2026-10-14T17:00:00Z","v":3350,"vw":12.827757},{"c":12.855,"h":12.88,"l":12.84,"n":25,"o":12.8427,"t":"2026-10-14T17:15:00Z","v":4320,"vw":12.861642},{"c":12.845,"h":12.86,"l":12.835,"n":31,"o":12.85,"t":"2026-10-14T17:30:00Z","v":6436,"vw":12.845057},{"c":12.835,"h":12.86,"l":12.835,"n":6,"o":12.85,"t":"2026-10-14T17:45:00Z","v":590,"vw":12.846},{"c":12.83,"h":12.855,"l":12.825,"n":19,"o":12.83,"t":"2026-10-14T18:00:00Z","v":6911,"vw":12.832983},{"c":12.83,"h":12.845,"l":12.82,"n":17,"o":12.82,"t":"2026-10-14T18:15:00Z","v":2800,"vw":12.830115},{"c":12.81,"h":12.83,"l":12.81,"n":21,"o":12.83,"t":"2026-10-14T18:30:00Z","v":4920,"vw":12.818468},{"c":12.83,"h":12.845,"l":12.82,"n":13,"o":12.825,"t":"2026-10-14T18:45:00Z","v":1349,"vw":12.83407},{"c":12.83,"h":12.845,"l":12.83,"n":17,"o":12.83,"t":"2026-10-14T19:00:00Z","v":1533,"vw":12.836493},{"c":12.8577,"h":12.8577,"l":12.82,"n":10,"o":12.825,"t":"2026-10-14T19:15:00Z","v":2022,"vw":12.846042},{"c":12.8,"h":12.87,"l":12.8,"n":35,"o":12.87,"t":"2026-10-14T19:30:00Z","v":2591,"vw":12.823864},{"c":12.82,"h":12.845,"l":12.7923,"n":234,"o":12.795,"t":"2026-10-14T19:45:00Z","v":8842,"vw":12.819285},{"c":12.83,"h":12.83,"l":12.83,"n":3,"o":12.83,"t":"2026-10-14T20:00:00Z","v":184,"vw":12.83},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-10-14T20:45:00Z","v":500,"vw":12.85},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-14T23:45:00Z","v":150,"vw":12.72},{"c":12.96,"h":13.07,"l":12.74,"n":403,"o":12.74,"t":"2026-10-15T13:30:00Z","v":119773,"vw":12.928986},{"c":13.14,"h":13.255,"l":13,"n":254,"o":13,"t":"2026-10-15T13:45:00Z","v":66875,"vw":13.143702},{"c":13.2,"h":13.23,"l":13.125,"n":309,"o":13.14,"t":"2026-10-15T14:00:00Z","v":80566,"vw":13.175355},{"c":13.19,"h":13.2,"l":13.14,"n":112,"o":13.17,"t":"2026-10-15T14:15:00Z","v":23576,"vw":13.157303},{"c":13.17,"h":13.2,"l":13.16,"n":37,"o":13.18,"t":"2026-10-15T14:30:00Z","v":9253,"vw":13.177344},{"c":13.14,"h":13.17,"l":13.14,"n":21,"o":13.15,"t":"2026-10-15T14:45:00Z","v":3540,"vw":13.161247},{"c":13.18,"h":13.21,"l":13.16,"n":25,"o":13.16,"t":"2026-10-15T15:00:00Z","v":2408,"vw":13.184348},{"c":13.13,"h":13.17,"l":13.13,"n":12,"o":13.17,"t":"2026-10-15T15:15:00Z","v":9226,"vw":13.131102},{"c":13.15,"h":13.16,"l":13.115,"n":10,"o":13.115,"t":"2026-10-15T15:30:00Z","v":4974,"vw":13.143949},{"c":13.16,"h":13.17,"l":13.145,"n":15,"o":13.145,"t":"2026-10-15T15:45:00Z","v":1501,"vw":13.163571},{"c":13.11,"h":13.18,"l":13.11,"n":25,"o":13.17,"t":"2026-10-15T16:00:00Z","v":4440,"vw":13.165484},{"c":13.165,"h":13.2,"l":13.115,"n":9,"o":13.115,"t":"2026-10-15T16:15:00Z","v":3806,"vw":13.170695},{"c":13.19,"h":13.19,"l":13.155,"n":15,"o":13.16,"t":"2026-10-15T16:30:00Z","v":1700,"vw":13.1675},{"c":13.2399,"h":13.24,"l":13.21,"n":21,"o":13.23,"t":"2026-10-15T16:45:00Z","v":8263,"vw":13.229871},{"c":13.21,"h":13.24,"l":13.21,"n":11,"o":13.24,"t":"2026-10-15T17:00:00Z","v":1705,"vw":13.23},{"c":13.2,"h":13.2,"l":13.2,"n":8,"o":13.2,"t":"2026-10-15T17:15:00Z","v":1212,"vw":13.2},{"c":13.21,"h":13.21,"l":13.21,"n":2,"o":13.21,"t":"2026-10-15T17:30:00Z","v":200,"vw":13.21},{"c":13.17,"h":13.24,"l":13.17,"n":16,"o":13.22,"t":"2026-10-15T17:45:00Z","v":1871,"vw":13.210556},{"c":13.16,"h":13.17,"l":13.16,"n":6,"o":13.17,"t":"2026-10-15T18:00:00Z","v":850,"vw":13.162353},{"c":13.25,"h":13.25,"l":13.185,"n":10,"o":13.185,"t":"2026-10-15T18:15:00Z","v":2249,"vw":13.201823},{"c":13.24,"h":13.26,"l":13.24,"n":13,"o":13.25,"t":"2026-10-15T18:30:00Z","v":1417,"vw":13.2474},{"c":13.29,"h":13.29,"l":13.255,"n":13,"o":13.255,"t":"2026-10-15T18:45:00Z","v":1133,"vw":13.272381},{"c":13.295,"h":13.295,"l":13.275,"n":116,"o":13.29,"t":"2026-10-15T19:00:00Z","v":15401,"vw":13.285347},{"c":13.31,"h":13.31,"l":13.29,"n":19,"o":13.29,"t":"2026-10-15T19:15:00Z","v":1997,"vw":13.302357},{"c":13.34,"h":13.36,"l":13.3101,"n":49,"o":13.35,"t":"2026-10-15T19:30:00Z","v":6182,"vw":13.331377},{"c":13.22,"h":13.33,"l":13.205,"n":192,"o":13.33,"t":"2026-10-15T19:45:00Z","v":16946,"vw":13.235848},{"c":13.21,"h":13.21,"l":13.21,"n":3,"o":13.21,"t":"2026-10-15T20:00:00Z","v":537,"vw":13.21},{"c":12.99,"h":13.05,"l":12.84,"n":216,"o":13.05,"t":"2026-10-16T13:30:00Z","v":52101,"vw":12.914259},{"c":13.04,"h":13.05,"l":12.9,"n":128,"o":12.97,"t":"2026-10-16T13:45:00Z","v":34106,"vw":12.965107},{"c":12.95,"h":13.03,"l":12.88,"n":82,"o":13.02,"t":"2026-10-16T14:00:00Z","v":14555,"vw":12.964415},{"c":12.98,"h":13.02,"l":12.93,"n":112,"o":12.94,"t":"2026-10-16T14:15:00Z","v":25405,"vw":12.978209},{"c":12.95,"h":12.99,"l":12.92,"n":34,"o":12.97,"t":"2026-10-16T14:30:00Z","v":6874,"vw":12.951971},{"c":12.91,"h":12.94,"l":12.91,"n":22,"o":12.94,"t":"2026-10-16T14:45:00Z","v":3622,"vw":12.920014},{"c":12.95,"h":12.95,"l":12.9,"n":30,"o":12.91,"t":"2026-10-16T15:00:00Z","v":5341,"vw":12.91555},{"c":12.92,"h":12.945,"l":12.92,"n":19,"o":12.94,"t":"2026-10-16T15:15:00Z","v":4549,"vw":12.938549},{"c":12.94,"h":12.95,"l":12.94,"n":5,"o":12.95,"t":"2026-10-16T15:30:00Z","v":5567,"vw":12.945973},{"c":12.86,"h":12.94,"l":12.85,"n":32,"o":12.94,"t":"2026-10-16T15:45:00Z","v":5150,"vw":12.88273},{"c":12.86,"h":12.88,"l":12.845,"n":22,"o":12.87,"t":"2026-10-16T16:00:00Z","v":6885,"vw":12.872586},{"c":12.76,"h":12.87,"l":12.76,"n":28,"o":12.87,"t":"2026-10-16T16:15:00Z","v":4496,"vw":12.830312},{"c":12.76,"h":12.77,"l":12.73,"n":35,"o":12.77,"t":"2026-10-16T16:30:00Z","v":6697,"vw":12.752971},{"c":12.71,"h":12.75,"l":12.71,"n":16,"o":12.75,"t":"2026-10-16T16:45:00Z","v":3248,"vw":12.723196},{"c":12.71,"h":12.75,"l":12.71,"n":98,"o":12.71,"t":"2026-10-16T17:00:00Z","v":20006,"vw":12.723682},{"c":12.66,"h":12.735,"l":12.66,"n":27,"o":12.71,"t":"2026-10-16T17:15:00Z","v":13488,"vw":12.702576},{"c":12.65,"h":12.7,"l":12.62,"n":53,"o":12.65,"t":"2026-10-16T17:30:00Z","v":9026,"vw":12.645595},{"c":12.6685,"h":12.6685,"l":12.64,"n":17,"o":12.64,"t":"2026-10-16T17:45:00Z","v":2032,"vw":12.650229},{"c":12.65,"h":12.68,"l":12.65,"n":12,"o":12.67,"t":"2026-10-16T18:00:00Z","v":2991,"vw":12.660282},{"c":12.6701,"h":12.68,"l":12.65,"n":8,"o":12.65,"t":"2026-10-16T18:15:00Z","v":1035,"vw":12.67004},{"c":12.63,"h":12.68,"l":12.63,"n":18,"o":12.68,"t":"2026-10-16T18:30:00Z","v":2662,"vw":12.6575},{"c":12.62,"h":12.65,"l":12.61,"n":26,"o":12.63,"t":"2026-10-16T18:45:00Z","v":5796,"vw":12.628852},{"c":12.63,"h":12.64,"l":12.62,"n":18,"o":12.62,"t":"2026-10-16T19:00:00Z","v":5627,"vw":12.629564},{"c":12.65,"h":12.66,"l":12.61,"n":27,"o":12.61,"t":"2026-10-16T19:15:00Z","v":3133,"vw":12.633593},{"c":12.61,"h":12.64,"l":12.605,"n":48,"o":12.63,"t":"2026-10-16T19:30:00Z","v":6473,"vw":12.620387},{"c":12.55,"h":12.6,"l":12.55,"n":189,"o":12.6,"t":"2026-10-16T19:45:00Z","v":13695,"vw":12.571041},{"c":12.6,"h":12.7,"l":12.6,"n":4,"o":12.6,"t":"2026-10-16T21:00:00Z","v":2850,"vw":12.68772},{"c":12.61,"h":12.61,"l":12.61,"n":1,"o":12.61,"t":"2026-10-19T11:00:00Z","v":100,"vw":12.61},{"c":12.53,"h":12.72,"l":12.53,"n":89,"o":12.72,"t":"2026-10-19T13:30:00Z","v":22384,"vw":12.590262},{"c":12.5,"h":12.53,"l":12.49,"n":28,"o":12.505,"t":"2026-10-19T13:45:00Z","v":7349,"vw":12.500811},{"c":12.61,"h":12.61,"l":12.49,"n":22,"o":12.49,"t":"2026-10-19T14:00:00Z","v":6650,"vw":12.537694},{"c":12.64,"h":12.65,"l":12.6,"n":11,"o":12.61,"t":"2026-10-19T14:15:00Z","v":2098,"vw":12.632909},{"c":12.69,"h":12.69,"l":12.63,"n":4,"o":12.63,"t":"2026-10-19T14:30:00Z","v":500,"vw":12.66},{"c":12.74,"h":12.76,"l":12.71,"n":528,"o":12.71,"t":"2026-10-19T14:45:00Z","v":54137,"vw":12.73697},{"c":12.78,"h":12.785,"l":12.72,"n":241,"o":12.72,"t":"2026-10-19T15:00:00Z","v":26737,"vw":12.762252},{"c":12.745,"h":12.76,"l":12.73,"n":161,"o":12.76,"t":"2026-10-19T15:15:00Z","v":17730,"vw":12.740902},{"c":12.71,"h":12.71,"l":12.705,"n":4,"o":12.71,"t":"2026-10-19T15:30:00Z","v":712,"vw":12.707143},{"c":12.76,"h":12.76,"l":12.725,"n":8,"o":12.75,"t":"2026-10-19T15:45:00Z","v":1888,"vw":12.748008},{"c":12.75,"h":12.7664,"l":12.71,"n":12,"o":12.73,"t":"2026-10-19T16:00:00Z","v":2250,"vw":12.734284},{"c":12.745,"h":12.75,"l":12.745,"n":2,"o":12.75,"t":"2026-10-19T16:15:00Z","v":250,"vw":12.748},{"c":12.74,"h":12.74,"l":12.72,"n":13,"o":12.72,"t":"2026-10-19T16:30:00Z","v":7099,"vw":12.723118},{"c":12.72,"h":12.74,"l":12.72,"n":5,"o":12.73,"t":"2026-10-19T16:45:00Z","v":1025,"vw":12.733903},{"c":12.7,"h":12.71,"l":12.7,"n":5,"o":12.71,"t":"2026-10-19T17:00:00Z","v":1340,"vw":12.702},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-19T17:15:00Z","v":200,"vw":12.72},{"c":12.7,"h":12.73,"l":12.69,"n":18,"o":12.7,"t":"2026-10-19T17:30:00Z","v":3821,"vw":12.699654},{"c":12.69,"h":12.695,"l":12.69,"n":6,"o":12.69,"t":"2026-10-19T17:45:00Z","v":1469,"vw":12.690511},{"c":12.68,"h":12.69,"l":12.67,"n":5,"o":12.67,"t":"2026-10-19T18:00:00Z","v":1400,"vw":12.6875},{"c":12.715,"h":12.715,"l":12.6774,"n":23,"o":12.6774,"t":"2026-10-19T18:15:00Z","v":7113,"vw":12.703118},{"c":12.7,"h":12.76,"l":12.7,"n":13,"o":12.735,"t":"2026-10-19T18:30:00Z","v":2971,"vw":12.729273},{"c":12.7,"h":12.7,"l":12.7,"n":4,"o":12.7,"t":"2026-10-19T18:45:00Z","v":323,"vw":12.7},{"c":12.69,"h":12.69,"l":12.68,"n":5,"o":12.68,"t":"2026-10-19T19:00:00Z","v":464,"vw":12.685556},{"c":12.72,"h":12.72,"l":12.7,"n":8,"o":12.7,"t":"2026-10-19T19:15:00Z","v":1334,"vw":12.708},{"c":12.67,"h":12.73,"l":12.67,"n":6,"o":12.73,"t":"2026-10-19T19:30:00Z","v":9750,"vw":12.717241},{"c":12.72,"h":12.72,"l":12.67,"n":102,"o":12.68,"t":"2026-10-19T19:45:00Z","v":14865,"vw":12.703351},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-20T11:00:00Z","v":2500,"vw":12.7},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-10-20T11:30:00Z","v":500,"vw":12.45},{"c":12.715,"h":12.77,"l":12.48,"n":257,"o":12.48,"t":"2026-10-20T13:30:00Z","v":71840,"vw":12.668674},{"c":12.73,"h":12.81,"l":12.685,"n":113,"o":12.74,"t":"2026-10-20T13:45:00Z","v":28402,"vw":12.749619},{"c":12.699,"h":12.76,"l":12.67,"n":45,"o":12.69,"t":"2026-10-20T14:00:00Z","v":11401,"vw":12.701611},{"c":13,"h":13,"l":12.71,"n":117,"o":12.71,"t":"2026-10-20T14:15:00Z","v":27012,"vw":12.888531},{"c":13.07,"h":13.07,"l":12.97,"n":144,"o":13.025,"t":"2026-10-20T14:30:00Z","v":41211,"vw":13.021252},{"c":12.99,"h":13.09,"l":12.98,"n":40,"o":13.08,"t":"2026-10-20T14:45:00Z","v":5880,"vw":13.033708},{"c":12.92,"h":12.96,"l":12.88,"n":62,"o":12.96,"t":"2026-10-20T15:00:00Z","v":19333,"vw":12.904751},{"c":12.92,"h":12.95,"l":12.9,"n":26,"o":12.94,"t":"2026-10-20T15:15:00Z","v":5075,"vw":12.919872},{"c":12.915,"h":12.915,"l":12.89,"n":10,"o":12.89,"t":"2026-10-20T15:30:00Z","v":826,"vw":12.906875},{"c":12.86,"h":12.92,"l":12.855,"n":35,"o":12.92,"t":"2026-10-20T15:45:00Z","v":12382,"vw":12.874632},{"c":12.87,"h":12.87,"l":12.87,"n":1,"o":12.87,"t":"2026-10-20T16:00:00Z","v":100,"vw":12.87},{"c":12.815,"h":12.83,"l":12.81,"n":8,"o":12.83,"t":"2026-10-20T16:15:00Z","v":2051,"vw":12.821967},{"c":12.8,"h":12.81,"l":12.79,"n":4,"o":12.79,"t":"2026-10-20T16:30:00Z","v":550,"vw":12.799091},{"c":12.78,"h":12.7862,"l":12.7726,"n":10,"o":12.7862,"t":"2026-10-20T16:45:00Z","v":1647,"vw":12.783238},{"c":12.79,"h":12.79,"l":12.76,"n":19,"o":12.77,"t":"2026-10-20T17:00:00Z","v":7700,"vw":12.770766},{"c":12.78,"h":12.785,"l":12.775,"n":19,"o":12.785,"t":"2026-10-20T17:15:00Z","v":7056,"vw":12.778164},{"c":12.77,"h":12.79,"l":12.77,"n":11,"o":12.79,"t":"2026-10-20T17:30:00Z","v":1133,"vw":12.778481},{"c":12.76,"h":12.76,"l":12.76,"n":2,"o":12.76,"t":"2026-10-20T17:45:00Z","v":200,"vw":12.76},{"c":12.73,"h":12.76,"l":12.72,"n":19,"o":12.76,"t":"2026-10-20T18:00:00Z","v":3585,"vw":12.737969},{"c":12.77,"h":12.77,"l":12.74,"n":9,"o":12.74,"t":"2026-10-20T18:15:00Z","v":935,"vw":12.757827},{"c":12.72,"h":12.77,"l":12.72,"n":7,"o":12.77,"t":"2026-10-20T18:30:00Z","v":684,"vw":12.743952},{"c":12.73,"h":12.74,"l":12.73,"n":7,"o":12.73,"t":"2026-10-20T18:45:00Z","v":1470,"vw":12.73467},{"c":12.73,"h":12.73,"l":12.7225,"n":4,"o":12.73,"t":"2026-10-20T19:00:00Z","v":600,"vw":12.728125},{"c":12.75,"h":12.75,"l":12.74,"n":3,"o":12.74,"t":"2026-10-20T19:15:00Z","v":403,"vw":12.742481},{"c":12.71,"h":12.715,"l":12.71,"n":8,"o":12.715,"t":"2026-10-20T19:30:00Z","v":573,"vw":12.710909},{"c":12.69,"h":12.7,"l":12.66,"n":139,"o":12.7,"t":"2026-10-20T19:45:00Z","v":35232,"vw":12.678169},{"c":12.7279,"h":12.7279,"l":12.7,"n":5,"o":12.7,"t":"2026-10-20T20:00:00Z","v":7964,"vw":12.700701},{"c":12.6934,"h":12.6934,"l":12.6934,"n":1,"o":12.6934,"t":"2026-10-20T20:45:00Z","v":650,"vw":12.6934},{"c":12.75,"h":12.75,"l":12.75,"n":3,"o":12.75,"t":"2026-10-20T23:30:00Z","v":450,"vw":12.75},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-20T23:45:00Z","v":100,"vw":12.75},{"c":12.79,"h":12.8,"l":12.66,"n":167,"o":12.7,"t":"2026-10-21T13:30:00Z","v":43989,"vw":12.712265},{"c":12.705,"h":12.83,"l":12.7,"n":75,"o":12.805,"t":"2026-10-21T13:45:00Z","v":19080,"vw":12.71698},{"c":12.55,"h":12.7,"l":12.5473,"n":58,"o":12.69,"t":"2026-10-21T14:00:00Z","v":13866,"vw":12.616158},{"c":12.6,"h":12.6,"l":12.55,"n":62,"o":12.565,"t":"2026-10-21T14:15:00Z","v":10385,"vw":12.569303},{"c":12.6,"h":12.6,"l":12.53,"n":27,"o":12.5851,"t":"2026-10-21T14:30:00Z","v":10876,"vw":12.556659},{"c":12.555,"h":12.595,"l":12.54,"n":29,"o":12.595,"t":"2026-10-21T14:45:00Z","v":10366,"vw":12.548299},{"c":12.59,"h":12.59,"l":12.56,"n":12,"o":12.56,"t":"2026-10-21T15:00:00Z","v":3325,"vw":12.571719},{"c":12.7,"h":12.7,"l":12.6,"n":63,"o":12.6,"t":"2026-10-21T15:15:00Z","v":15390,"vw":12.670461},{"c":12.63,"h":12.71,"l":12.63,"n":28,"o":12.7,"t":"2026-10-21T15:30:00Z","v":6778,"vw":12.679201},{"c":12.66,"h":12.665,"l":12.63,"n":23,"o":12.6301,"t":"2026-10-21T15:45:00Z","v":4179,"vw":12.641397},{"c":12.65,"h":12.66,"l":12.65,"n":4,"o":12.66,"t":"2026-10-21T16:00:00Z","v":434,"vw":12.65625},{"c":12.65,"h":12.65,"l":12.62,"n":11,"o":12.63,"t":"2026-10-21T16:15:00Z","v":1700,"vw":12.638824},{"c":12.76,"h":12.81,"l":12.69,"n":147,"o":12.69,"t":"2026-10-21T16:30:00Z","v":34768,"vw":12.774501},{"c":12.71,"h":12.8,"l":12.71,"n":21,"o":12.78,"t":"2026-10-21T16:45:00Z","v":1767,"vw":12.753448},{"c":12.73,"h":12.76,"l":12.72,"n":35,"o":12.73,"t":"2026-10-21T17:00:00Z","v":5654,"vw":12.734979},{"c":12.64,"h":12.69,"l":12.64,"n":13,"o":12.68,"t":"2026-10-21T17:15:00Z","v":1963,"vw":12.676031},{"c":12.63,"h":12.63,"l":12.61,"n":11,"o":12.63,"t":"2026-10-21T17:30:00Z","v":1790,"vw":12.626471},{"c":12.65,"h":12.65,"l":12.65,"n":3,"o":12.65,"t":"2026-10-21T17:45:00Z","v":247,"vw":12.65},{"c":12.64,"h":12.645,"l":12.63,"n":11,"o":12.64,"t":"2026-10-21T18:00:00Z","v":2775,"vw":12.641667},{"c":12.66,"h":12.66,"l":12.62,"n":19,"o":12.62,"t":"2026-10-21T18:15:00Z","v":3878,"vw":12.632165},{"c":12.64,"h":12.64,"l":12.64,"n":3,"o":12.64,"t":"2026-10-21T18:30:00Z","v":300,"vw":12.64},{"c":12.4942,"h":12.62,"l":12.49,"n":122,"o":12.62,"t":"2026-10-21T18:45:00Z","v":31241,"vw":12.573514},{"c":12.47,"h":12.5,"l":12.44,"n":92,"o":12.49,"t":"2026-10-21T19:00:00Z","v":21158,"vw":12.476809},{"c":12.57,"h":12.59,"l":12.48,"n":141,"o":12.48,"t":"2026-10-21T19:15:00Z","v":26607,"vw":12.558725},{"c":12.59,"h":12.64,"l":12.58,"n":30,"o":12.58,"t":"2026-10-21T19:30:00Z","v":3081,"vw":12.602053},{"c":12.605,"h":12.63,"l":12.58,"n":176,"o":12.61,"t":"2026-10-21T19:45:00Z","v":13510,"vw":12.604012},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-22T11:00:00Z","v":5000,"vw":12.4},{"c":12.37,"h":12.4,"l":12.37,"n":5,"o":12.4,"t":"2026-10-22T12:45:00Z","v":1118,"vw":12.386364},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-10-22T13:00:00Z","v":100,"vw":12.35},{"c":12.66,"h":12.68,"l":12.43,"n":265,"o":12.43,"t":"2026-10-22T13:30:00Z","v":64997,"vw":12.572867},{"c":12.88,"h":12.885,"l":12.64,"n":285,"o":12.64,"t":"2026-10-22T13:45:00Z","v":76821,"vw":12.783966},{"c":13,"h":13.06,"l":12.89,"n":437,"o":12.9,"t":"2026-10-22T14:00:00Z","v":119507,"vw":12.960384},{"c":13,"h":13.03,"l":12.92,"n":309,"o":13,"t":"2026-10-22T14:15:00Z","v":63730,"vw":12.984698},{"c":13.02,"h":13.09,"l":13,"n":180,"o":13.03,"t":"2026-10-22T14:30:00Z","v":27114,"vw":13.038174},{"c":13.11,"h":13.13,"l":13.03,"n":160,"o":13.06,"t":"2026-10-22T14:45:00Z","v":26046,"vw":13.083623},{"c":13.14,"h":13.14,"l":13.04,"n":198,"o":13.11,"t":"2026-10-22T15:00:00Z","v":33342,"vw":13.078525},{"c":13.24,"h":13.265,"l":13.12,"n":120,"o":13.18,"t":"2026-10-22T15:15:00Z","v":30281,"vw":13.235786},{"c":13.19,"h":13.29,"l":13.19,"n":196,"o":13.24,"t":"2026-10-22T15:30:00Z","v":36868,"vw":13.250166},{"c":13.16,"h":13.21,"l":13.12,"n":105,"o":13.19,"t":"2026-10-22T15:45:00Z","v":17121,"vw":13.167405},{"c":13.09,"h":13.16,"l":13.08,"n":111,"o":13.16,"t":"2026-10-22T16:00:00Z","v":20861,"vw":13.102947},{"c":13.05,"h":13.08,"l":13.05,"n":62,"o":13.07,"t":"2026-10-22T16:15:00Z","v":17733,"vw":13.064618},{"c":13.01,"h":13.08,"l":13.01,"n":69,"o":13.05,"t":"2026-10-22T16:30:00Z","v":11978,"vw":13.046126},{"c":12.92,"h":13,"l":12.91,"n":37,"o":13,"t":"2026-10-22T16:45:00Z","v":5122,"vw":12.955859},{"c":12.94,"h":12.96,"l":12.91,"n":40,"o":12.93,"t":"2026-10-22T17:00:00Z","v":6229,"vw":12.934391},{"c":12.92,"h":12.99,"l":12.92,"n":82,"o":12.97,"t":"2026-10-22T17:15:00Z","v":16814,"vw":12.965354},{"c":12.92,"h":12.93,"l":12.89,"n":52,"o":12.92,"t":"2026-10-22T17:30:00Z","v":9595,"vw":12.915902},{"c":12.875,"h":12.92,"l":12.86,"n":53,"o":12.92,"t":"2026-10-22T17:45:00Z","v":10320,"vw":12.891659},{"c":12.88,"h":12.89,"l":12.86,"n":41,"o":12.875,"t":"2026-10-22T18:00:00Z","v":5788,"vw":12.878153},{"c":12.84,"h":12.885,"l":12.84,"n":30,"o":12.88,"t":"2026-10-22T18:15:00Z","v":4858,"vw":12.868542},{"c":12.85,"h":12.87,"l":12.85,"n":18,"o":12.87,"t":"2026-10-22T18:30:00Z","v":3753,"vw":12.867772},{"c":12.82,"h":12.84,"l":12.8157,"n":18,"o":12.84,"t":"2026-10-22T18:45:00Z","v":4142,"vw":12.819215},{"c":12.82,"h":12.855,"l":12.82,"n":38,"o":12.82,"t":"2026-10-22T19:00:00Z","v":8379,"vw":12.826929},{"c":12.83,"h":12.87,"l":12.82,"n":29,"o":12.85,"t":"2026-10-22T19:15:00Z","v":9743,"vw":12.845461},{"c":12.84,"h":12.86,"l":12.84,"n":63,"o":12.84,"t":"2026-10-22T19:30:00Z","v":23306,"vw":12.844813},{"c":12.82,"h":12.85,"l":12.79,"n":319,"o":12.85,"t":"2026-10-22T19:45:00Z","v":34399,"vw":12.82569},{"c":12.81,"h":12.81,"l":12.81,"n":4,"o":12.81,"t":"2026-10-22T20:00:00Z","v":453,"vw":12.81}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.325,"strike":20.61216306807301,"iv":1.362456112077632,"gamma":0.04749246042587902,"theta":-0.01997123928284472,"vega":0.008413411636065056,"rho":0.0012479308964490044,"breakevenPct":63.44389592562847},{"delta":0.2,"premium":0.33880107293255446,"strike":16.72397854134891,"iv":0.9517295064401781,"gamma":0.08167967817461379,"theta":-0.016808797565208144,"vega":0.010085807265632012,"rho":0.001730971809224148,"breakevenPct":33.19890409275148},{"delta":0.25,"premium":0.375,"strike":15.296239786280275,"iv":0.7787426855315411,"gamma":0.114143919398281,"theta":-0.015699496773762683,"vega":0.01145534007365752,"rho":0.0021970087385871665,"breakevenPct":22.33598584137607},{"delta":0.3,"premium":0.41304780696813687,"strike":14.492695907091509,"iv":0.6679366474071319,"gamma":0.14543840417843343,"theta":-0.014710786127359772,"vega":0.012465633100029542,"rho":0.0026621191370507866,"breakevenPct":16.360216347069823},{"delta":0.35,"premium":0.47669616779271784,"strike":13.937185487546547,"iv":0.608382760555813,"gamma":0.16765489078810503,"theta":-0.014445034636689528,"vega":0.013285344780184347,"rho":0.0031115255485881176,"breakevenPct":12.520543757527422},{"delta":0.4,"premium":0.599781406422904,"strike":13.647573161357872,"iv":0.6228503870836829,"gamma":0.16794695173121224,"theta":-0.015203676590740973,"vega":0.013629799421660135,"rho":0.003525497333918501,"breakevenPct":11.220566493214488},{"delta":0.45,"premium":0.7228666450530901,"strike":13.3579608351692,"iv":0.6373180136115528,"gamma":0.16823901267431945,"theta":-0.015962318544792416,"vega":0.013974254063135924,"rho":0.003939469119248885,"breakevenPct":9.920589228901553},{"delta":0.5,"premium":0.845951883683276,"strike":13.068348508980527,"iv":0.6517856401394228,"gamma":0.1685310736174267,"theta":-0.01672096049884386,"vega":0.014318708704611714,"rho":0.004353440904579268,"breakevenPct":8.62061196458862},{"delta":0.55,"premium":1.0036589099816289,"strike":12.766074709124311,"iv":0.6603229638701776,"gamma":0.16359399877526026,"theta":-0.01666607470912431,"vega":0.014072504592774034,"rho":0.004740460247917628,"breakevenPct":7.492065722919121},{"delta":0.6,"premium":1.1720606246172687,"strike":12.459889773423148,"iv":0.667028413962033,"gamma":0.15704164115125535,"theta":-0.016359889773423147,"vega":0.013643845682792406,"rho":0.005119153967813425,"breakevenPct":6.416474613898645},{"delta":0.65,"premium":1.3404623392529087,"strike":12.153704837721984,"iv":0.6737338640538886,"gamma":0.15048928352725047,"theta":-0.016053704837721984,"vega":0.013215186772810777,"rho":0.005497847687709223,"breakevenPct":5.340883504878165},{"delta":0.7,"premium":1.5505763688760803,"strike":11.820605187319885,"iv":0.68016765129683,"gamma":0.13997038904899137,"theta":-0.015290057636887611,"vega":0.012407997118155621,"rho":0.005844844492780354,"breakevenPct":4.38080840121753},{"delta":0.75,"premium":1.8027377521613834,"strike":11.460374639769451,"iv":0.6863275936599424,"gamma":0.12545309798270893,"theta":-0.01406527377521614,"vega":0.011219236311239193,"rho":0.006159889789333448,"breakevenPct":3.5371771423172174},{"delta":0.8,"premium":2.0548991354466866,"strike":11.10014409221902,"iv":0.6924875360230548,"gamma":0.11093580691642649,"theta":-0.012840489913544667,"vega":0.010030475504322765,"rho":0.006474935085886543,"breakevenPct":2.6935458834169044},{"delta":0.85,"premium":2.652527646129542,"strike":10.429699842022117,"iv":0.7858472353870458,"gamma":0.08351769352290678,"theta":-0.012043759873617693,"vega":0.008331279620853081,"rho":0.006520434521511807,"breakevenPct":2.125117003525829},{"delta":0.9,"premium":3.425137111517368,"strike":9.583180987202924,"iv":0.8860780621572213,"gamma":0.05477093235831807,"theta":-0.010366179159049357,"vega":0.006216270566727603,"rho":0.006426969652288308,"breakevenPct":1.5481506535541922}],"put":[{"delta":0.1,"premium":0.325,"strike":8.052077064982376,"iv":1.564445367794546,"gamma":0.031196899449534653,"theta":-0.01687194171386672,"vega":0.006331093477489174,"rho":-0.0012921581384521812,"breakevenPct":39.67933594861533},{"delta":0.15,"premium":0.34547271579207106,"strike":9.818908631682842,"iv":1.0768165513156378,"gamma":0.06059890851569823,"theta":-0.015243880250281307,"vega":0.0083995304018358,"rho":-0.0018320110923552351,"breakevenPct":26.04655803363957},{"delta":0.2,"premium":0.37095177979130106,"strike":10.838071191652043,"iv":0.8290571473548494,"gamma":0.09478306463431194,"theta":-0.013963818053582776,"vega":0.010078814863711108,"rho":-0.002378170380163882,"breakevenPct":18.28946594956486},{"delta":0.25,"premium":0.43155177936374367,"strike":11.377011862424958,"iv":0.7319876492178282,"gamma":0.12129880759756888,"theta":-0.01368760404498312,"vega":0.011314367185844026,"rho":-0.0029444138431458126,"breakevenPct":14.555346736446419},{"delta":0.3,"premium":0.4995635847758662,"strike":11.830423898505774,"iv":0.6624187633242123,"gamma":0.14611772492102676,"theta":-0.013623845642520878,"vega":0.012468393979261767,"rho":-0.003514893196985592,"breakevenPct":11.54675789438011},{"delta":0.35,"premium":0.6064632735685367,"strike":12.18102949681897,"iv":0.6335578368999422,"gamma":0.15949126662810875,"theta":-0.01378102949681897,"vega":0.013171544245228456,"rho":-0.004113783356051471,"breakevenPct":9.644291777904504},{"delta":0.4,"premium":0.7365962984384038,"strike":12.470213996529786,"iv":0.6290176402544824,"gamma":0.16602683632157317,"theta":-0.014070213996529786,"vega":0.01360532099479468,"rho":-0.004729647382776394,"breakevenPct":8.40267214604698},{"delta":0.45,"premium":0.8667293233082707,"strike":12.759398496240602,"iv":0.6244774436090226,"gamma":0.17256240601503758,"theta":-0.014359398496240601,"vega":0.014039097744360901,"rho":-0.0053455114095013155,"breakevenPct":7.161052514189456},{"delta":0.5,"premium":1.0270123839009289,"strike":13.06501547987616,"iv":0.6283588235294119,"gamma":0.1757049535603715,"theta":-0.01471702786377709,"vega":0.014354489164086687,"rho":-0.00598408238985476,"breakevenPct":6.026517595821763},{"delta":0.55,"premium":1.3366099071207431,"strike":13.452012383900929,"iv":0.6739470588235295,"gamma":0.1620439628482972,"theta":-0.015413622291021674,"vega":0.01408359133126935,"rho":-0.006735106854844699,"breakevenPct":5.422306972832276},{"delta":0.6,"premium":1.646207430340557,"strike":13.839009287925697,"iv":0.719535294117647,"gamma":0.14838297213622292,"theta":-0.016110216718266256,"vega":0.013812693498452013,"rho":-0.007486131319834636,"breakevenPct":4.81809634984279},{"delta":0.65,"premium":2.0029024390243904,"strike":14.284878048780488,"iv":0.7505788292682927,"gamma":0.1358629268292683,"theta":-0.01600117073170732,"vega":0.01324419512195122,"rho":-0.0082748977397499,"breakevenPct":4.121970259515246},{"delta":0.7,"premium":2.393146341463414,"strike":14.772682926829267,"iv":0.771261756097561,"gamma":0.12415560975609757,"theta":-0.015318243902439025,"vega":0.012463707317073172,"rho":-0.009090548839885939,"breakevenPct":3.360370137659223},{"delta":0.75,"premium":2.9017482517482516,"strike":15.373426573426574,"iv":0.798339020979021,"gamma":0.10988713286713288,"theta":-0.014327832167832167,"vega":0.011427832167832167,"rho":-0.00999913328138766,"breakevenPct":2.6410747722223116},{"delta":0.8,"premium":3.5827956989247336,"strike":16.13978494623656,"iv":0.8391741935483873,"gamma":0.0924860215053763,"theta":-0.013116129032258063,"vega":0.010132258064516127,"rho":-0.011043550421459112,"breakevenPct":1.9751034558014977},{"delta":0.85,"premium":5.814998281976906,"strike":18.422032151162956,"iv":1.0659308017492692,"gamma":0.06114401167546763,"theta":-0.013501028232401062,"vega":0.00840251172030275,"rho":-0.013317137898042895,"breakevenPct":1.5844350570956403},{"delta":0.9,"premium":8.917124237978292,"strike":21.61712423797829,"iv":1.2610511983957509,"gamma":0.038739248389134895,"theta":-0.01124534665253525,"vega":0.006332534131229493,"rho":-0.016293265620534576,"breakevenPct":0.8587041373926715}]},"raw":{"call":[{"delta":0.15,"premium":0.325,"strike":20.61216306807301,"iv":1.362456112077632,"gamma":0.04749246042587902,"theta":-0.01997123928284472,"vega":0.008413411636065056,"rho":0.0012479308964490044,"breakevenPct":63.44389592562847},{"delta":0.2,"premium":0.33880107293255446,"strike":16.72397854134891,"iv":0.9517295064401781,"gamma":0.08167967817461379,"theta":-0.016808797565208144,"vega":0.010085807265632012,"rho":0.001730971809224148,"breakevenPct":33.19890409275148},{"delta":0.25,"premium":0.375,"strike":15.296239786280275,"iv":0.7787426855315411,"gamma":0.114143919398281,"theta":-0.015699496773762683,"vega":0.01145534007365752,"rho":0.0021970087385871665,"breakevenPct":22.33598584137607},{"delta":0.3,"premium":0.41304780696813687,"strike":14.492695907091509,"iv":0.6679366474071319,"gamma":0.14543840417843343,"theta":-0.014710786127359772,"vega":0.012465633100029542,"rho":0.0026621191370507866,"breakevenPct":16.360216347069823},{"delta":0.35,"premium":0.47669616779271784,"strike":13.937185487546547,"iv":0.608382760555813,"gamma":0.16765489078810503,"theta":-0.014445034636689528,"vega":0.013285344780184347,"rho":0.0031115255485881176,"breakevenPct":12.520543757527422},{"delta":0.4,"premium":0.599781406422904,"strike":13.647573161357872,"iv":0.6228503870836829,"gamma":0.16794695173121224,"theta":-0.015203676590740973,"vega":0.013629799421660135,"rho":0.003525497333918501,"breakevenPct":11.220566493214488},{"delta":0.45,"premium":0.7228666450530901,"strike":13.3579608351692,"iv":0.6373180136115528,"gamma":0.16823901267431945,"theta":-0.015962318544792416,"vega":0.013974254063135924,"rho":0.003939469119248885,"breakevenPct":9.920589228901553},{"delta":0.5,"premium":0.845951883683276,"strike":13.068348508980527,"iv":0.6517856401394228,"gamma":0.1685310736174267,"theta":-0.01672096049884386,"vega":0.014318708704611714,"rho":0.004353440904579268,"breakevenPct":8.62061196458862},{"delta":0.55,"premium":1.0036589099816289,"strike":12.766074709124311,"iv":0.6603229638701776,"gamma":0.16359399877526026,"theta":-0.01666607470912431,"vega":0.014072504592774034,"rho":0.004740460247917628,"breakevenPct":7.492065722919121},{"delta":0.6,"premium":1.1720606246172687,"strike":12.459889773423148,"iv":0.667028413962033,"gamma":0.15704164115125535,"theta":-0.016359889773423147,"vega":0.013643845682792406,"rho":0.005119153967813425,"breakevenPct":6.416474613898645},{"delta":0.65,"premium":1.3404623392529087,"strike":12.153704837721984,"iv":0.6737338640538886,"gamma":0.15048928352725047,"theta":-0.016053704837721984,"vega":0.013215186772810777,"rho":0.005497847687709223,"breakevenPct":5.340883504878165},{"delta":0.7,"premium":1.5505763688760803,"strike":11.820605187319885,"iv":0.68016765129683,"gamma":0.13997038904899137,"theta":-0.015290057636887611,"vega":0.012407997118155621,"rho":0.005844844492780354,"breakevenPct":4.38080840121753},{"delta":0.75,"premium":1.8027377521613834,"strike":11.460374639769451,"iv":0.6863275936599424,"gamma":0.12545309798270893,"theta":-0.01406527377521614,"vega":0.011219236311239193,"rho":0.006159889789333448,"breakevenPct":3.5371771423172174},{"delta":0.8,"premium":2.0548991354466866,"strike":11.10014409221902,"iv":0.6924875360230548,"gamma":0.11093580691642649,"theta":-0.012840489913544667,"vega":0.010030475504322765,"rho":0.006474935085886543,"breakevenPct":2.6935458834169044},{"delta":0.85,"premium":2.652527646129542,"strike":10.429699842022117,"iv":0.7858472353870458,"gamma":0.08351769352290678,"theta":-0.012043759873617693,"vega":0.008331279620853081,"rho":0.006520434521511807,"breakevenPct":2.125117003525829},{"delta":0.9,"premium":3.425137111517368,"strike":9.583180987202924,"iv":0.8860780621572213,"gamma":0.05477093235831807,"theta":-0.010366179159049357,"vega":0.006216270566727603,"rho":0.006426969652288308,"breakevenPct":1.5481506535541922}],"put":[{"delta":0.1,"premium":0.325,"strike":8.052077064982376,"iv":1.564445367794546,"gamma":0.031196899449534653,"theta":-0.01687194171386672,"vega":0.006331093477489174,"rho":-0.0012921581384521812,"breakevenPct":39.67933594861533},{"delta":0.15,"premium":0.34547271579207106,"strike":9.818908631682842,"iv":1.0768165513156378,"gamma":0.06059890851569823,"theta":-0.015243880250281307,"vega":0.0083995304018358,"rho":-0.0018320110923552351,"breakevenPct":26.04655803363957},{"delta":0.2,"premium":0.37095177979130106,"strike":10.838071191652043,"iv":0.8290571473548494,"gamma":0.09478306463431194,"theta":-0.013963818053582776,"vega":0.010078814863711108,"rho":-0.002378170380163882,"breakevenPct":18.28946594956486},{"delta":0.25,"premium":0.43155177936374367,"strike":11.377011862424958,"iv":0.7319876492178282,"gamma":0.12129880759756888,"theta":-0.01368760404498312,"vega":0.011314367185844026,"rho":-0.0029444138431458126,"breakevenPct":14.555346736446419},{"delta":0.3,"premium":0.4995635847758662,"strike":11.830423898505774,"iv":0.6624187633242123,"gamma":0.14611772492102676,"theta":-0.013623845642520878,"vega":0.012468393979261767,"rho":-0.003514893196985592,"breakevenPct":11.54675789438011},{"delta":0.35,"premium":0.6064632735685367,"strike":12.18102949681897,"iv":0.6335578368999422,"gamma":0.15949126662810875,"theta":-0.01378102949681897,"vega":0.013171544245228456,"rho":-0.004113783356051471,"breakevenPct":9.644291777904504},{"delta":0.4,"premium":0.7365962984384038,"strike":12.470213996529786,"iv":0.6290176402544824,"gamma":0.16602683632157317,"theta":-0.014070213996529786,"vega":0.01360532099479468,"rho":-0.004729647382776394,"breakevenPct":8.40267214604698},{"delta":0.45,"premium":0.8667293233082707,"strike":12.759398496240602,"iv":0.6244774436090226,"gamma":0.17256240601503758,"theta":-0.014359398496240601,"vega":0.014039097744360901,"rho":-0.0053455114095013155,"breakevenPct":7.161052514189456},{"delta":0.5,"premium":1.0270123839009289,"strike":13.06501547987616,"iv":0.6283588235294119,"gamma":0.1757049535603715,"theta":-0.01471702786377709,"vega":0.014354489164086687,"rho":-0.00598408238985476,"breakevenPct":6.026517595821763},{"delta":0.55,"premium":1.3366099071207431,"strike":13.452012383900929,"iv":0.6739470588235295,"gamma":0.1620439628482972,"theta":-0.015413622291021674,"vega":0.01408359133126935,"rho":-0.006735106854844699,"breakevenPct":5.422306972832276},{"delta":0.6,"premium":1.646207430340557,"strike":13.839009287925697,"iv":0.719535294117647,"gamma":0.14838297213622292,"theta":-0.016110216718266256,"vega":0.013812693498452013,"rho":-0.007486131319834636,"breakevenPct":4.81809634984279},{"delta":0.65,"premium":2.0029024390243904,"strike":14.284878048780488,"iv":0.7505788292682927,"gamma":0.1358629268292683,"theta":-0.01600117073170732,"vega":0.01324419512195122,"rho":-0.0082748977397499,"breakevenPct":4.121970259515246},{"delta":0.7,"premium":2.393146341463414,"strike":14.772682926829267,"iv":0.771261756097561,"gamma":0.12415560975609757,"theta":-0.015318243902439025,"vega":0.012463707317073172,"rho":-0.009090548839885939,"breakevenPct":3.360370137659223},{"delta":0.75,"premium":2.9017482517482516,"strike":15.373426573426574,"iv":0.798339020979021,"gamma":0.10988713286713288,"theta":-0.014327832167832167,"vega":0.011427832167832167,"rho":-0.00999913328138766,"breakevenPct":2.6410747722223116},{"delta":0.8,"premium":3.5827956989247336,"strike":16.13978494623656,"iv":0.8391741935483873,"gamma":0.0924860215053763,"theta":-0.013116129032258063,"vega":0.010132258064516127,"rho":-0.011043550421459112,"breakevenPct":1.9751034558014977},{"delta":0.85,"premium":5.814998281976906,"strike":18.422032151162956,"iv":1.0659308017492692,"gamma":0.06114401167546763,"theta":-0.013501028232401062,"vega":0.00840251172030275,"rho":-0.013317137898042895,"breakevenPct":1.5844350570956403},{"delta":0.9,"premium":8.917124237978292,"strike":21.61712423797829,"iv":1.2610511983957509,"gamma":0.038739248389134895,"theta":-0.01124534665253525,"vega":0.006332534131229493,"rho":-0.016293265620534576,"breakevenPct":0.8587041373926715}]}},"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"}}