{"symbol":"DXC","url":"https://intraalpha.com/companies/DXC","capturedAt":"2026-10-22T18:21:18.530Z","state":"ready","quote":{"symbol":"DXC","last_price":15.865,"prev_close":15.4,"regular_close":15.865,"change":0.465,"change_pct":3.0195,"regular_change":0.465,"regular_change_pct":3.0195,"extended_change":0,"extended_change_pct":0,"bid":15.86,"ask":15.87,"bid_size":600,"ask_size":300,"volume":2330377,"vwap":15.496449,"open":15.5,"high":15.875,"low":15.09,"close":15.865,"trade_count":25646,"last_trade_at":"2026-10-22T18:21:14.41416047Z","last_quote_at":"2026-10-22T18:21:17.226552549Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:21:15.397637823-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"DXC","fetched_at":"2026-10-22T18:21:17.946574+00:00","name":"DXC Technology Co","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"DXC Technology is an American multinational corporation that provides business-to-business information technology services.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":2337562000,"ebitda":1367000000,"pe_ratio":19.25,"peg_ratio":0.491,"book_value":19,"dividend_per_share":null,"dividend_yield":null,"eps":0.76,"revenue_ttm":12484000000,"gross_profit_ttm":2871000000,"profit_margin":0.0099,"operating_margin_ttm":0.0203,"return_on_assets_ttm":0.0183,"return_on_equity_ttm":0.0403,"quarterly_earnings_growth":7.26,"quarterly_revenue_growth":-0.051,"analyst_target_price":11.21,"analyst_number":0,"beta":0.793,"fifty_two_week_high":15.68,"fifty_two_week_low":7.9,"fifty_day_ma":11.48,"two_hundred_day_ma":11.52,"shares_outstanding":159779000,"forward_pe":4.184,"price_to_sales":0.187,"price_to_book":0.569,"ev_to_revenue":0.317,"ev_to_ebitda":2.135},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:21:17.946574+00:00"},"optionObservedAt":"2026-10-22T18:07:39.052Z","bars":[{"c":12.81,"h":12.81,"l":12.81,"n":4,"o":12.81,"t":"2026-10-15T08:00:00Z","v":201,"vw":12.81},{"c":12.81,"h":12.81,"l":12.81,"n":3,"o":12.81,"t":"2026-10-15T09:20:00Z","v":500,"vw":12.81},{"c":12.865,"h":12.865,"l":12.865,"n":10,"o":12.865,"t":"2026-10-15T10:50:00Z","v":299,"vw":12.865},{"c":12.91,"h":12.91,"l":12.91,"n":6,"o":12.91,"t":"2026-10-15T11:05:00Z","v":477,"vw":12.91},{"c":12.95,"h":12.95,"l":12.95,"n":9,"o":12.95,"t":"2026-10-15T12:30:00Z","v":314,"vw":12.95},{"c":12.97,"h":12.97,"l":12.95,"n":23,"o":12.95,"t":"2026-10-15T12:35:00Z","v":1375,"vw":12.960427},{"c":13.04,"h":13.04,"l":13.04,"n":12,"o":13.04,"t":"2026-10-15T13:05:00Z","v":364,"vw":13.04},{"c":12.99,"h":12.99,"l":12.99,"n":3,"o":12.99,"t":"2026-10-15T13:25:00Z","v":150,"vw":12.99},{"c":13.11,"h":13.18,"l":12.96,"n":306,"o":13,"t":"2026-10-15T13:30:00Z","v":75550,"vw":13.029201},{"c":13.246,"h":13.25,"l":13.12,"n":310,"o":13.13,"t":"2026-10-15T13:35:00Z","v":33482,"vw":13.197861},{"c":13.205,"h":13.251,"l":13.19,"n":444,"o":13.23,"t":"2026-10-15T13:40:00Z","v":38992,"vw":13.222539},{"c":13.22,"h":13.296,"l":13.185,"n":301,"o":13.21,"t":"2026-10-15T13:45:00Z","v":19416,"vw":13.23297},{"c":13.19,"h":13.26,"l":13.185,"n":342,"o":13.21,"t":"2026-10-15T13:50:00Z","v":40017,"vw":13.225737},{"c":13.26,"h":13.265,"l":13.192,"n":380,"o":13.2,"t":"2026-10-15T13:55:00Z","v":35588,"vw":13.218755},{"c":13.29,"h":13.31,"l":13.245,"n":692,"o":13.265,"t":"2026-10-15T14:00:00Z","v":87189,"vw":13.287765},{"c":13.31,"h":13.31,"l":13.26,"n":532,"o":13.29,"t":"2026-10-15T14:05:00Z","v":32032,"vw":13.288281},{"c":13.425,"h":13.425,"l":13.31,"n":593,"o":13.32,"t":"2026-10-15T14:10:00Z","v":41885,"vw":13.357751},{"c":13.355,"h":13.45,"l":13.355,"n":594,"o":13.43,"t":"2026-10-15T14:15:00Z","v":53918,"vw":13.415623},{"c":13.435,"h":13.44,"l":13.345,"n":645,"o":13.3501,"t":"2026-10-15T14:20:00Z","v":64979,"vw":13.376265},{"c":13.47,"h":13.475,"l":13.41,"n":361,"o":13.435,"t":"2026-10-15T14:25:00Z","v":22463,"vw":13.452239},{"c":13.455,"h":13.49,"l":13.4541,"n":392,"o":13.47,"t":"2026-10-15T14:30:00Z","v":27845,"vw":13.471983},{"c":13.425,"h":13.47,"l":13.4201,"n":339,"o":13.46,"t":"2026-10-15T14:35:00Z","v":77779,"vw":13.443541},{"c":13.445,"h":13.47,"l":13.395,"n":725,"o":13.425,"t":"2026-10-15T14:40:00Z","v":96835,"vw":13.448319},{"c":13.455,"h":13.47,"l":13.4002,"n":511,"o":13.44,"t":"2026-10-15T14:45:00Z","v":43830,"vw":13.439466},{"c":13.505,"h":13.505,"l":13.43,"n":430,"o":13.455,"t":"2026-10-15T14:50:00Z","v":29221,"vw":13.472233},{"c":13.48,"h":13.515,"l":13.455,"n":398,"o":13.51,"t":"2026-10-15T14:55:00Z","v":46649,"vw":13.49057},{"c":13.53,"h":13.53,"l":13.475,"n":266,"o":13.48,"t":"2026-10-15T15:00:00Z","v":15323,"vw":13.496844},{"c":13.515,"h":13.53,"l":13.51,"n":204,"o":13.53,"t":"2026-10-15T15:05:00Z","v":11018,"vw":13.520827},{"c":13.49,"h":13.545,"l":13.49,"n":337,"o":13.515,"t":"2026-10-15T15:10:00Z","v":22519,"vw":13.522262},{"c":13.49,"h":13.49,"l":13.445,"n":319,"o":13.48,"t":"2026-10-15T15:15:00Z","v":19837,"vw":13.467038},{"c":13.525,"h":13.525,"l":13.47,"n":372,"o":13.5,"t":"2026-10-15T15:20:00Z","v":23682,"vw":13.496509},{"c":13.52,"h":13.53,"l":13.51,"n":294,"o":13.52,"t":"2026-10-15T15:25:00Z","v":17208,"vw":13.521756},{"c":13.545,"h":13.545,"l":13.51,"n":430,"o":13.52,"t":"2026-10-15T15:30:00Z","v":36377,"vw":13.527082},{"c":13.545,"h":13.55,"l":13.53,"n":223,"o":13.54,"t":"2026-10-15T15:35:00Z","v":13333,"vw":13.541418},{"c":13.495,"h":13.555,"l":13.49,"n":466,"o":13.545,"t":"2026-10-15T15:40:00Z","v":40899,"vw":13.527378},{"c":13.47,"h":13.495,"l":13.465,"n":285,"o":13.495,"t":"2026-10-15T15:45:00Z","v":28547,"vw":13.486242},{"c":13.435,"h":13.485,"l":13.435,"n":219,"o":13.475,"t":"2026-10-15T15:50:00Z","v":14369,"vw":13.471243},{"c":13.465,"h":13.495,"l":13.435,"n":453,"o":13.435,"t":"2026-10-15T15:55:00Z","v":37702,"vw":13.462008},{"c":13.485,"h":13.485,"l":13.44,"n":266,"o":13.465,"t":"2026-10-15T16:00:00Z","v":28496,"vw":13.459172},{"c":13.475,"h":13.485,"l":13.455,"n":275,"o":13.485,"t":"2026-10-15T16:05:00Z","v":19587,"vw":13.467486},{"c":13.465,"h":13.475,"l":13.435,"n":278,"o":13.475,"t":"2026-10-15T16:10:00Z","v":24948,"vw":13.452945},{"c":13.475,"h":13.475,"l":13.46,"n":278,"o":13.465,"t":"2026-10-15T16:15:00Z","v":21336,"vw":13.468842},{"c":13.495,"h":13.5,"l":13.47,"n":206,"o":13.475,"t":"2026-10-15T16:20:00Z","v":10089,"vw":13.48627},{"c":13.425,"h":13.495,"l":13.425,"n":490,"o":13.495,"t":"2026-10-15T16:25:00Z","v":47897,"vw":13.451507},{"c":13.415,"h":13.425,"l":13.41,"n":241,"o":13.425,"t":"2026-10-15T16:30:00Z","v":17047,"vw":13.4189},{"c":13.425,"h":13.425,"l":13.395,"n":276,"o":13.415,"t":"2026-10-15T16:35:00Z","v":17499,"vw":13.408753},{"c":13.405,"h":13.425,"l":13.385,"n":287,"o":13.425,"t":"2026-10-15T16:40:00Z","v":20685,"vw":13.401089},{"c":13.38,"h":13.405,"l":13.38,"n":223,"o":13.405,"t":"2026-10-15T16:45:00Z","v":14593,"vw":13.390034},{"c":13.38,"h":13.395,"l":13.3611,"n":487,"o":13.385,"t":"2026-10-15T16:50:00Z","v":44621,"vw":13.377265},{"c":13.435,"h":13.435,"l":13.385,"n":284,"o":13.385,"t":"2026-10-15T16:55:00Z","v":29257,"vw":13.413022},{"c":13.42,"h":13.465,"l":13.42,"n":258,"o":13.44,"t":"2026-10-15T17:00:00Z","v":15020,"vw":13.445598},{"c":13.435,"h":13.445,"l":13.425,"n":307,"o":13.425,"t":"2026-10-15T17:05:00Z","v":23565,"vw":13.433225},{"c":13.405,"h":13.445,"l":13.395,"n":463,"o":13.43,"t":"2026-10-15T17:10:00Z","v":36383,"vw":13.421792},{"c":13.39,"h":13.4,"l":13.375,"n":241,"o":13.4,"t":"2026-10-15T17:15:00Z","v":14311,"vw":13.382369},{"c":13.435,"h":13.435,"l":13.38,"n":559,"o":13.385,"t":"2026-10-15T17:20:00Z","v":49083,"vw":13.403239},{"c":13.425,"h":13.435,"l":13.415,"n":184,"o":13.435,"t":"2026-10-15T17:25:00Z","v":12995,"vw":13.423605},{"c":13.415,"h":13.43,"l":13.405,"n":329,"o":13.425,"t":"2026-10-15T17:30:00Z","v":27779,"vw":13.418802},{"c":13.395,"h":13.415,"l":13.385,"n":365,"o":13.415,"t":"2026-10-15T17:35:00Z","v":26262,"vw":13.398297},{"c":13.375,"h":13.39,"l":13.37,"n":330,"o":13.39,"t":"2026-10-15T17:40:00Z","v":24646,"vw":13.38223},{"c":13.365,"h":13.38,"l":13.355,"n":690,"o":13.375,"t":"2026-10-15T17:45:00Z","v":68199,"vw":13.36217},{"c":13.415,"h":13.43,"l":13.365,"n":493,"o":13.365,"t":"2026-10-15T17:50:00Z","v":50597,"vw":13.406789},{"c":13.455,"h":13.455,"l":13.41,"n":273,"o":13.42,"t":"2026-10-15T17:55:00Z","v":18026,"vw":13.431964},{"c":13.47,"h":13.47,"l":13.435,"n":410,"o":13.45,"t":"2026-10-15T18:00:00Z","v":32825,"vw":13.447629},{"c":13.47,"h":13.47,"l":13.44,"n":575,"o":13.465,"t":"2026-10-15T18:05:00Z","v":73906,"vw":13.451326},{"c":13.44,"h":13.48,"l":13.42,"n":322,"o":13.465,"t":"2026-10-15T18:10:00Z","v":25934,"vw":13.449768},{"c":13.445,"h":13.45,"l":13.42,"n":322,"o":13.435,"t":"2026-10-15T18:15:00Z","v":38158,"vw":13.433082},{"c":13.445,"h":13.445,"l":13.42,"n":317,"o":13.44,"t":"2026-10-15T18:20:00Z","v":36219,"vw":13.432747},{"c":13.52,"h":13.52,"l":13.44,"n":558,"o":13.445,"t":"2026-10-15T18:25:00Z","v":85853,"vw":13.459032},{"c":13.532,"h":13.545,"l":13.475,"n":368,"o":13.515,"t":"2026-10-15T18:30:00Z","v":30882,"vw":13.516736},{"c":13.495,"h":13.535,"l":13.485,"n":189,"o":13.535,"t":"2026-10-15T18:35:00Z","v":13288,"vw":13.509167},{"c":13.485,"h":13.495,"l":13.475,"n":322,"o":13.495,"t":"2026-10-15T18:40:00Z","v":32620,"vw":13.480524},{"c":13.54,"h":13.54,"l":13.48,"n":415,"o":13.48,"t":"2026-10-15T18:45:00Z","v":34139,"vw":13.514503},{"c":13.535,"h":13.545,"l":13.52,"n":507,"o":13.54,"t":"2026-10-15T18:50:00Z","v":64164,"vw":13.535605},{"c":13.57,"h":13.57,"l":13.54,"n":389,"o":13.54,"t":"2026-10-15T18:55:00Z","v":32389,"vw":13.560488},{"c":13.595,"h":13.595,"l":13.575,"n":411,"o":13.575,"t":"2026-10-15T19:00:00Z","v":33218,"vw":13.58272},{"c":13.63,"h":13.64,"l":13.595,"n":388,"o":13.595,"t":"2026-10-15T19:05:00Z","v":35313,"vw":13.617334},{"c":13.585,"h":13.635,"l":13.585,"n":394,"o":13.635,"t":"2026-10-15T19:10:00Z","v":34680,"vw":13.606265},{"c":13.615,"h":13.62,"l":13.585,"n":423,"o":13.585,"t":"2026-10-15T19:15:00Z","v":30639,"vw":13.604834},{"c":13.625,"h":13.645,"l":13.61,"n":521,"o":13.61,"t":"2026-10-15T19:20:00Z","v":48551,"vw":13.630852},{"c":13.5611,"h":13.63,"l":13.555,"n":529,"o":13.625,"t":"2026-10-15T19:25:00Z","v":50481,"vw":13.603463},{"c":13.605,"h":13.605,"l":13.56,"n":585,"o":13.56,"t":"2026-10-15T19:30:00Z","v":51327,"vw":13.577918},{"c":13.59,"h":13.615,"l":13.575,"n":579,"o":13.605,"t":"2026-10-15T19:35:00Z","v":51050,"vw":13.599832},{"c":13.675,"h":13.68,"l":13.585,"n":905,"o":13.585,"t":"2026-10-15T19:40:00Z","v":93382,"vw":13.622781},{"c":13.725,"h":13.76,"l":13.665,"n":878,"o":13.675,"t":"2026-10-15T19:45:00Z","v":85444,"vw":13.716568},{"c":13.765,"h":13.765,"l":13.705,"n":1082,"o":13.72,"t":"2026-10-15T19:50:00Z","v":135394,"vw":13.739792},{"c":13.795,"h":13.845,"l":13.765,"n":3222,"o":13.765,"t":"2026-10-15T19:55:00Z","v":434646,"vw":13.803335},{"c":13.73,"h":13.79,"l":13.73,"n":39,"o":13.79,"t":"2026-10-15T20:00:00Z","v":574557,"vw":13.789989},{"c":13.8,"h":13.8,"l":13.79,"n":3,"o":13.79,"t":"2026-10-15T20:10:00Z","v":6085,"vw":13.799836},{"c":13.82,"h":13.82,"l":13.82,"n":4,"o":13.82,"t":"2026-10-16T09:00:00Z","v":301,"vw":13.82},{"c":13.84,"h":13.84,"l":13.84,"n":2,"o":13.84,"t":"2026-10-16T10:35:00Z","v":101,"vw":13.84},{"c":13.82,"h":13.82,"l":13.82,"n":3,"o":13.82,"t":"2026-10-16T11:05:00Z","v":195,"vw":13.82},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-16T11:35:00Z","v":200,"vw":13.7},{"c":13.83,"h":13.83,"l":13.83,"n":2,"o":13.83,"t":"2026-10-16T13:15:00Z","v":392,"vw":13.83},{"c":13.83,"h":13.83,"l":13.83,"n":3,"o":13.83,"t":"2026-10-16T13:20:00Z","v":200,"vw":13.83},{"c":13.86,"h":13.86,"l":13.81,"n":15,"o":13.85,"t":"2026-10-16T13:25:00Z","v":875,"vw":13.832114},{"c":14.0923,"h":14.1,"l":13.95,"n":386,"o":13.97,"t":"2026-10-16T13:30:00Z","v":151828,"vw":14.00138},{"c":14.09,"h":14.1199,"l":13.985,"n":295,"o":14.09,"t":"2026-10-16T13:35:00Z","v":29739,"vw":14.066338},{"c":14.07,"h":14.15,"l":14.05,"n":303,"o":14.12,"t":"2026-10-16T13:40:00Z","v":16801,"vw":14.093765},{"c":13.95,"h":14.05,"l":13.94,"n":426,"o":14.04,"t":"2026-10-16T13:45:00Z","v":28396,"vw":13.987951},{"c":13.98,"h":14,"l":13.91,"n":350,"o":13.95,"t":"2026-10-16T13:50:00Z","v":29082,"vw":13.939734},{"c":13.96,"h":14.045,"l":13.95,"n":236,"o":13.99,"t":"2026-10-16T13:55:00Z","v":15691,"vw":13.989953},{"c":13.905,"h":13.975,"l":13.86,"n":569,"o":13.95,"t":"2026-10-16T14:00:00Z","v":45035,"vw":13.917369},{"c":13.83,"h":13.925,"l":13.825,"n":404,"o":13.91,"t":"2026-10-16T14:05:00Z","v":34608,"vw":13.856459},{"c":13.77,"h":13.85,"l":13.76,"n":253,"o":13.822,"t":"2026-10-16T14:10:00Z","v":23950,"vw":13.796557},{"c":13.73,"h":13.795,"l":13.715,"n":624,"o":13.775,"t":"2026-10-16T14:15:00Z","v":65566,"vw":13.762893},{"c":13.78,"h":13.785,"l":13.735,"n":343,"o":13.74,"t":"2026-10-16T14:20:00Z","v":27628,"vw":13.762612},{"c":13.71,"h":13.795,"l":13.71,"n":397,"o":13.78,"t":"2026-10-16T14:25:00Z","v":29988,"vw":13.747678},{"c":13.745,"h":13.765,"l":13.67,"n":410,"o":13.72,"t":"2026-10-16T14:30:00Z","v":47371,"vw":13.711305},{"c":13.755,"h":13.76,"l":13.725,"n":217,"o":13.745,"t":"2026-10-16T14:35:00Z","v":13762,"vw":13.742679},{"c":13.775,"h":13.775,"l":13.725,"n":320,"o":13.75,"t":"2026-10-16T14:40:00Z","v":24888,"vw":13.752112},{"c":13.755,"h":13.805,"l":13.755,"n":463,"o":13.77,"t":"2026-10-16T14:45:00Z","v":40767,"vw":13.781037},{"c":13.7,"h":13.775,"l":13.69,"n":511,"o":13.76,"t":"2026-10-16T14:50:00Z","v":56709,"vw":13.720967},{"c":13.69,"h":13.7,"l":13.65,"n":355,"o":13.69,"t":"2026-10-16T14:55:00Z","v":30528,"vw":13.674788},{"c":13.735,"h":13.75,"l":13.695,"n":493,"o":13.695,"t":"2026-10-16T15:00:00Z","v":44662,"vw":13.724462},{"c":13.7,"h":13.745,"l":13.69,"n":236,"o":13.7312,"t":"2026-10-16T15:05:00Z","v":18303,"vw":13.721912},{"c":13.735,"h":13.735,"l":13.695,"n":459,"o":13.71,"t":"2026-10-16T15:10:00Z","v":37582,"vw":13.713417},{"c":13.665,"h":13.735,"l":13.65,"n":590,"o":13.735,"t":"2026-10-16T15:15:00Z","v":60059,"vw":13.683016},{"c":13.675,"h":13.675,"l":13.65,"n":304,"o":13.67,"t":"2026-10-16T15:20:00Z","v":31914,"vw":13.65969},{"c":13.655,"h":13.685,"l":13.655,"n":245,"o":13.68,"t":"2026-10-16T15:25:00Z","v":15015,"vw":13.669401},{"c":13.655,"h":13.675,"l":13.645,"n":217,"o":13.65,"t":"2026-10-16T15:30:00Z","v":24810,"vw":13.656619},{"c":13.69,"h":13.7,"l":13.655,"n":273,"o":13.655,"t":"2026-10-16T15:35:00Z","v":21100,"vw":13.677838},{"c":13.695,"h":13.705,"l":13.68,"n":243,"o":13.685,"t":"2026-10-16T15:40:00Z","v":31725,"vw":13.692868},{"c":13.71,"h":13.725,"l":13.69,"n":443,"o":13.7,"t":"2026-10-16T15:45:00Z","v":62497,"vw":13.709062},{"c":13.615,"h":13.71,"l":13.615,"n":371,"o":13.71,"t":"2026-10-16T15:50:00Z","v":29445,"vw":13.651665},{"c":13.535,"h":13.615,"l":13.535,"n":389,"o":13.615,"t":"2026-10-16T15:55:00Z","v":31232,"vw":13.584437},{"c":13.545,"h":13.555,"l":13.52,"n":320,"o":13.54,"t":"2026-10-16T16:00:00Z","v":35071,"vw":13.541996},{"c":13.585,"h":13.585,"l":13.55,"n":207,"o":13.55,"t":"2026-10-16T16:05:00Z","v":14016,"vw":13.569536},{"c":13.62,"h":13.63,"l":13.575,"n":300,"o":13.585,"t":"2026-10-16T16:10:00Z","v":24921,"vw":13.600165},{"c":13.645,"h":13.675,"l":13.595,"n":434,"o":13.63,"t":"2026-10-16T16:15:00Z","v":36600,"vw":13.628192},{"c":13.635,"h":13.66,"l":13.635,"n":326,"o":13.645,"t":"2026-10-16T16:20:00Z","v":24357,"vw":13.650048},{"c":13.655,"h":13.66,"l":13.635,"n":200,"o":13.635,"t":"2026-10-16T16:25:00Z","v":12500,"vw":13.650691},{"c":13.62,"h":13.65,"l":13.615,"n":215,"o":13.65,"t":"2026-10-16T16:30:00Z","v":20299,"vw":13.628976},{"c":13.6,"h":13.62,"l":13.595,"n":232,"o":13.62,"t":"2026-10-16T16:35:00Z","v":14450,"vw":13.607819},{"c":13.635,"h":13.635,"l":13.595,"n":223,"o":13.595,"t":"2026-10-16T16:40:00Z","v":18261,"vw":13.605692},{"c":13.605,"h":13.645,"l":13.595,"n":248,"o":13.635,"t":"2026-10-16T16:45:00Z","v":17957,"vw":13.625338},{"c":13.605,"h":13.61,"l":13.59,"n":971,"o":13.605,"t":"2026-10-16T16:50:00Z","v":104671,"vw":13.59888},{"c":13.595,"h":13.615,"l":13.585,"n":262,"o":13.605,"t":"2026-10-16T16:55:00Z","v":18603,"vw":13.600775},{"c":13.53,"h":13.605,"l":13.53,"n":282,"o":13.6,"t":"2026-10-16T17:00:00Z","v":21091,"vw":13.583655},{"c":13.5375,"h":13.54,"l":13.515,"n":249,"o":13.525,"t":"2026-10-16T17:05:00Z","v":21778,"vw":13.527131},{"c":13.515,"h":13.53,"l":13.505,"n":168,"o":13.53,"t":"2026-10-16T17:10:00Z","v":11310,"vw":13.512825},{"c":13.475,"h":13.515,"l":13.46,"n":318,"o":13.515,"t":"2026-10-16T17:15:00Z","v":35360,"vw":13.490566},{"c":13.485,"h":13.49,"l":13.475,"n":224,"o":13.475,"t":"2026-10-16T17:20:00Z","v":14800,"vw":13.48069},{"c":13.455,"h":13.485,"l":13.445,"n":296,"o":13.485,"t":"2026-10-16T17:25:00Z","v":17619,"vw":13.459841},{"c":13.445,"h":13.48,"l":13.445,"n":295,"o":13.46,"t":"2026-10-16T17:30:00Z","v":22609,"vw":13.460296},{"c":13.455,"h":13.465,"l":13.44,"n":260,"o":13.445,"t":"2026-10-16T17:35:00Z","v":19853,"vw":13.451883},{"c":13.435,"h":13.495,"l":13.435,"n":334,"o":13.455,"t":"2026-10-16T17:40:00Z","v":22157,"vw":13.467146},{"c":13.415,"h":13.43,"l":13.405,"n":158,"o":13.43,"t":"2026-10-16T17:45:00Z","v":16585,"vw":13.415202},{"c":13.465,"h":13.465,"l":13.415,"n":357,"o":13.415,"t":"2026-10-16T17:50:00Z","v":44900,"vw":13.437193},{"c":13.48,"h":13.5,"l":13.47,"n":255,"o":13.47,"t":"2026-10-16T17:55:00Z","v":21123,"vw":13.486693},{"c":13.485,"h":13.5,"l":13.475,"n":256,"o":13.48,"t":"2026-10-16T18:00:00Z","v":20280,"vw":13.487355},{"c":13.495,"h":13.495,"l":13.48,"n":235,"o":13.485,"t":"2026-10-16T18:05:00Z","v":21987,"vw":13.489213},{"c":13.5,"h":13.5,"l":13.47,"n":323,"o":13.49,"t":"2026-10-16T18:10:00Z","v":24698,"vw":13.486729},{"c":13.505,"h":13.51,"l":13.49,"n":264,"o":13.495,"t":"2026-10-16T18:15:00Z","v":21586,"vw":13.500534},{"c":13.495,"h":13.51,"l":13.48,"n":258,"o":13.5,"t":"2026-10-16T18:20:00Z","v":25963,"vw":13.495202},{"c":13.48,"h":13.495,"l":13.465,"n":259,"o":13.495,"t":"2026-10-16T18:25:00Z","v":19163,"vw":13.479226},{"c":13.485,"h":13.5,"l":13.465,"n":244,"o":13.47,"t":"2026-10-16T18:30:00Z","v":18931,"vw":13.486656},{"c":13.485,"h":13.485,"l":13.455,"n":264,"o":13.48,"t":"2026-10-16T18:35:00Z","v":15388,"vw":13.474116},{"c":13.495,"h":13.505,"l":13.475,"n":329,"o":13.485,"t":"2026-10-16T18:40:00Z","v":25795,"vw":13.489999},{"c":13.495,"h":13.5,"l":13.4812,"n":289,"o":13.49,"t":"2026-10-16T18:45:00Z","v":22166,"vw":13.491947},{"c":13.525,"h":13.585,"l":13.495,"n":789,"o":13.495,"t":"2026-10-16T18:50:00Z","v":121234,"vw":13.520758},{"c":13.485,"h":13.525,"l":13.48,"n":270,"o":13.52,"t":"2026-10-16T18:55:00Z","v":27086,"vw":13.496708},{"c":13.46,"h":13.5,"l":13.46,"n":321,"o":13.49,"t":"2026-10-16T19:00:00Z","v":36894,"vw":13.482361},{"c":13.485,"h":13.495,"l":13.455,"n":312,"o":13.465,"t":"2026-10-16T19:05:00Z","v":23406,"vw":13.473517},{"c":13.535,"h":13.54,"l":13.485,"n":438,"o":13.49,"t":"2026-10-16T19:10:00Z","v":40877,"vw":13.514936},{"c":13.565,"h":13.565,"l":13.525,"n":442,"o":13.535,"t":"2026-10-16T19:15:00Z","v":53605,"vw":13.546516},{"c":13.605,"h":13.605,"l":13.57,"n":541,"o":13.57,"t":"2026-10-16T19:20:00Z","v":57242,"vw":13.588643},{"c":13.605,"h":13.615,"l":13.595,"n":404,"o":13.61,"t":"2026-10-16T19:25:00Z","v":35658,"vw":13.603327},{"c":13.61,"h":13.625,"l":13.605,"n":531,"o":13.605,"t":"2026-10-16T19:30:00Z","v":52800,"vw":13.61664},{"c":13.65,"h":13.65,"l":13.585,"n":1337,"o":13.605,"t":"2026-10-16T19:35:00Z","v":144616,"vw":13.615311},{"c":13.625,"h":13.66,"l":13.58,"n":863,"o":13.65,"t":"2026-10-16T19:40:00Z","v":95961,"vw":13.616489},{"c":13.61,"h":13.645,"l":13.595,"n":800,"o":13.63,"t":"2026-10-16T19:45:00Z","v":81750,"vw":13.620954},{"c":13.575,"h":13.615,"l":13.57,"n":2225,"o":13.61,"t":"2026-10-16T19:50:00Z","v":273771,"vw":13.595451},{"c":13.62,"h":13.64,"l":13.575,"n":4428,"o":13.58,"t":"2026-10-16T19:55:00Z","v":745162,"vw":13.614104},{"c":13.62,"h":13.62,"l":13.62,"n":29,"o":13.62,"t":"2026-10-16T20:00:00Z","v":1052244,"vw":13.62},{"c":13.5725,"h":13.5725,"l":13.5725,"n":1,"o":13.5725,"t":"2026-10-19T11:10:00Z","v":1000,"vw":13.5725},{"c":13.55,"h":13.56,"l":13.55,"n":5,"o":13.56,"t":"2026-10-19T11:20:00Z","v":674,"vw":13.554872},{"c":13.52,"h":13.52,"l":13.52,"n":2,"o":13.52,"t":"2026-10-19T12:35:00Z","v":402,"vw":13.52},{"c":13.2402,"h":13.2402,"l":13.2402,"n":1,"o":13.2402,"t":"2026-10-19T13:05:00Z","v":100,"vw":13.2402},{"c":13.65,"h":13.65,"l":13.65,"n":6,"o":13.65,"t":"2026-10-19T13:25:00Z","v":107,"vw":13.65},{"c":13.76,"h":13.83,"l":13.58,"n":241,"o":13.58,"t":"2026-10-19T13:30:00Z","v":38396,"vw":13.630122},{"c":13.84,"h":13.89,"l":13.7619,"n":312,"o":13.78,"t":"2026-10-19T13:35:00Z","v":21895,"vw":13.837482},{"c":13.84,"h":13.865,"l":13.79,"n":199,"o":13.86,"t":"2026-10-19T13:40:00Z","v":18723,"vw":13.827691},{"c":13.79,"h":13.83,"l":13.77,"n":277,"o":13.83,"t":"2026-10-19T13:45:00Z","v":28280,"vw":13.792893},{"c":13.725,"h":13.8,"l":13.66,"n":417,"o":13.78,"t":"2026-10-19T13:50:00Z","v":31647,"vw":13.743383},{"c":13.676,"h":13.755,"l":13.66,"n":266,"o":13.73,"t":"2026-10-19T13:55:00Z","v":18632,"vw":13.706453},{"c":13.745,"h":13.745,"l":13.64,"n":935,"o":13.67,"t":"2026-10-19T14:00:00Z","v":64448,"vw":13.712782},{"c":13.735,"h":13.795,"l":13.73,"n":464,"o":13.75,"t":"2026-10-19T14:05:00Z","v":31141,"vw":13.76066},{"c":13.76,"h":13.78,"l":13.74,"n":419,"o":13.74,"t":"2026-10-19T14:10:00Z","v":27281,"vw":13.755279},{"c":13.78,"h":13.81,"l":13.755,"n":373,"o":13.77,"t":"2026-10-19T14:15:00Z","v":21331,"vw":13.784838},{"c":13.75,"h":13.785,"l":13.732,"n":328,"o":13.78,"t":"2026-10-19T14:20:00Z","v":19987,"vw":13.761748},{"c":13.745,"h":13.75,"l":13.705,"n":361,"o":13.73,"t":"2026-10-19T14:25:00Z","v":20330,"vw":13.731373},{"c":13.77,"h":13.775,"l":13.735,"n":325,"o":13.74,"t":"2026-10-19T14:30:00Z","v":17498,"vw":13.748218},{"c":13.775,"h":13.785,"l":13.755,"n":264,"o":13.765,"t":"2026-10-19T14:35:00Z","v":16325,"vw":13.769858},{"c":13.805,"h":13.81,"l":13.765,"n":358,"o":13.775,"t":"2026-10-19T14:40:00Z","v":42688,"vw":13.800942},{"c":13.765,"h":13.8,"l":13.755,"n":321,"o":13.8,"t":"2026-10-19T14:45:00Z","v":28152,"vw":13.787771},{"c":13.84,"h":13.85,"l":13.77,"n":586,"o":13.77,"t":"2026-10-19T14:50:00Z","v":39229,"vw":13.812106},{"c":13.905,"h":13.905,"l":13.82,"n":516,"o":13.845,"t":"2026-10-19T14:55:00Z","v":54510,"vw":13.858553},{"c":13.915,"h":13.92,"l":13.875,"n":1024,"o":13.905,"t":"2026-10-19T15:00:00Z","v":92347,"vw":13.898237},{"c":13.97,"h":13.975,"l":13.915,"n":464,"o":13.915,"t":"2026-10-19T15:05:00Z","v":68364,"vw":13.93388},{"c":14.045,"h":14.045,"l":13.965,"n":685,"o":13.975,"t":"2026-10-19T15:10:00Z","v":68475,"vw":14.001159},{"c":14.18,"h":14.205,"l":14.02,"n":1314,"o":14.04,"t":"2026-10-19T15:15:00Z","v":161658,"vw":14.124506},{"c":14.235,"h":14.37,"l":14.165,"n":1962,"o":14.18,"t":"2026-10-19T15:20:00Z","v":269116,"vw":14.294745},{"c":14.215,"h":14.245,"l":14.195,"n":790,"o":14.23,"t":"2026-10-19T15:25:00Z","v":63269,"vw":14.220241},{"c":14.225,"h":14.28,"l":14.205,"n":617,"o":14.215,"t":"2026-10-19T15:30:00Z","v":59084,"vw":14.24906},{"c":14.28,"h":14.28,"l":14.205,"n":1021,"o":14.23,"t":"2026-10-19T15:35:00Z","v":132080,"vw":14.25366},{"c":14.245,"h":14.305,"l":14.245,"n":534,"o":14.275,"t":"2026-10-19T15:40:00Z","v":64253,"vw":14.284857},{"c":14.305,"h":14.31,"l":14.25,"n":804,"o":14.25,"t":"2026-10-19T15:45:00Z","v":74852,"vw":14.276009},{"c":14.33,"h":14.355,"l":14.285,"n":626,"o":14.31,"t":"2026-10-19T15:50:00Z","v":72414,"vw":14.329166},{"c":14.505,"h":14.535,"l":14.33,"n":1400,"o":14.33,"t":"2026-10-19T15:55:00Z","v":184192,"vw":14.430999},{"c":14.635,"h":14.6677,"l":14.505,"n":1576,"o":14.505,"t":"2026-10-19T16:00:00Z","v":250203,"vw":14.568974},{"c":14.55,"h":14.665,"l":14.49,"n":1517,"o":14.63,"t":"2026-10-19T16:05:00Z","v":217807,"vw":14.580178},{"c":14.62,"h":14.625,"l":14.55,"n":734,"o":14.555,"t":"2026-10-19T16:10:00Z","v":73561,"vw":14.586898},{"c":14.64,"h":14.72,"l":14.62,"n":1562,"o":14.62,"t":"2026-10-19T16:15:00Z","v":182765,"vw":14.686347},{"c":14.56,"h":14.665,"l":14.55,"n":980,"o":14.635,"t":"2026-10-19T16:20:00Z","v":86443,"vw":14.621812},{"c":14.64,"h":14.64,"l":14.545,"n":1050,"o":14.5604,"t":"2026-10-19T16:25:00Z","v":83380,"vw":14.575586},{"c":14.7,"h":14.71,"l":14.625,"n":835,"o":14.64,"t":"2026-10-19T16:30:00Z","v":60374,"vw":14.677373},{"c":14.73,"h":14.74,"l":14.64,"n":824,"o":14.7,"t":"2026-10-19T16:35:00Z","v":65059,"vw":14.689125},{"c":14.72,"h":14.755,"l":14.695,"n":1226,"o":14.72,"t":"2026-10-19T16:40:00Z","v":168578,"vw":14.722956},{"c":14.75,"h":14.81,"l":14.705,"n":1299,"o":14.71,"t":"2026-10-19T16:45:00Z","v":116921,"vw":14.745069},{"c":15.2,"h":15.31,"l":14.72,"n":13268,"o":14.75,"t":"2026-10-19T16:50:00Z","v":1732006,"vw":15.04103},{"c":14.35,"h":15.28,"l":14.285,"n":15338,"o":15.19,"t":"2026-10-19T16:55:00Z","v":1775958,"vw":14.706754},{"c":14.26,"h":14.675,"l":14.175,"n":12251,"o":14.355,"t":"2026-10-19T17:00:00Z","v":1493808,"vw":14.373371},{"c":14.6999,"h":14.7,"l":14.16,"n":6578,"o":14.255,"t":"2026-10-19T17:05:00Z","v":806487,"vw":14.479105},{"c":14.845,"h":14.865,"l":14.52,"n":5077,"o":14.695,"t":"2026-10-19T17:10:00Z","v":530277,"vw":14.650922},{"c":14.885,"h":15.12,"l":14.835,"n":7977,"o":14.84,"t":"2026-10-19T17:15:00Z","v":923661,"vw":14.963665},{"c":14.985,"h":15.075,"l":14.81,"n":4397,"o":14.8819,"t":"2026-10-19T17:20:00Z","v":518845,"vw":14.9332},{"c":14.755,"h":15,"l":14.74,"n":3528,"o":14.985,"t":"2026-10-19T17:25:00Z","v":422441,"vw":14.823033},{"c":14.795,"h":14.82,"l":14.725,"n":1793,"o":14.755,"t":"2026-10-19T17:30:00Z","v":214640,"vw":14.769608},{"c":14.7,"h":14.795,"l":14.65,"n":1343,"o":14.795,"t":"2026-10-19T17:35:00Z","v":108266,"vw":14.721482},{"c":14.6986,"h":14.765,"l":14.655,"n":2622,"o":14.7,"t":"2026-10-19T17:40:00Z","v":296166,"vw":14.695787},{"c":14.655,"h":14.705,"l":14.61,"n":1318,"o":14.69,"t":"2026-10-19T17:45:00Z","v":153281,"vw":14.661231},{"c":14.785,"h":14.7865,"l":14.645,"n":875,"o":14.65,"t":"2026-10-19T17:50:00Z","v":74388,"vw":14.719391},{"c":14.65,"h":14.795,"l":14.6,"n":2091,"o":14.781,"t":"2026-10-19T17:55:00Z","v":232238,"vw":14.701544},{"c":14.615,"h":14.705,"l":14.585,"n":1166,"o":14.66,"t":"2026-10-19T18:00:00Z","v":100497,"vw":14.635047},{"c":14.48,"h":14.615,"l":14.46,"n":1690,"o":14.61,"t":"2026-10-19T18:05:00Z","v":232283,"vw":14.568543},{"c":14.375,"h":14.5,"l":14.345,"n":1005,"o":14.48,"t":"2026-10-19T18:10:00Z","v":99923,"vw":14.430068},{"c":14.325,"h":14.37,"l":14.315,"n":659,"o":14.37,"t":"2026-10-19T18:15:00Z","v":53084,"vw":14.344352},{"c":14.34,"h":14.385,"l":14.32,"n":940,"o":14.325,"t":"2026-10-19T18:20:00Z","v":85295,"vw":14.34668},{"c":14.385,"h":14.395,"l":14.32,"n":805,"o":14.335,"t":"2026-10-19T18:25:00Z","v":72953,"vw":14.363147},{"c":14.28,"h":14.385,"l":14.265,"n":1496,"o":14.385,"t":"2026-10-19T18:30:00Z","v":209589,"vw":14.30908},{"c":14.315,"h":14.335,"l":14.265,"n":972,"o":14.2801,"t":"2026-10-19T18:35:00Z","v":113771,"vw":14.288963},{"c":14.385,"h":14.43,"l":14.3101,"n":1359,"o":14.3101,"t":"2026-10-19T18:40:00Z","v":141705,"vw":14.383161},{"c":14.315,"h":14.42,"l":14.2809,"n":983,"o":14.395,"t":"2026-10-19T18:45:00Z","v":74644,"vw":14.343638},{"c":14.22,"h":14.325,"l":14.22,"n":1597,"o":14.315,"t":"2026-10-19T18:50:00Z","v":202454,"vw":14.281052},{"c":14.205,"h":14.255,"l":14.165,"n":853,"o":14.225,"t":"2026-10-19T18:55:00Z","v":71379,"vw":14.218717},{"c":14.095,"h":14.22,"l":14.075,"n":2255,"o":14.205,"t":"2026-10-19T19:00:00Z","v":228334,"vw":14.128889},{"c":14.125,"h":14.14,"l":14.06,"n":1124,"o":14.095,"t":"2026-10-19T19:05:00Z","v":127064,"vw":14.104043},{"c":14.1527,"h":14.175,"l":14.105,"n":887,"o":14.125,"t":"2026-10-19T19:10:00Z","v":80543,"vw":14.139539},{"c":14.22,"h":14.22,"l":14.15,"n":1271,"o":14.155,"t":"2026-10-19T19:15:00Z","v":122339,"vw":14.190997},{"c":14.225,"h":14.235,"l":14.21,"n":533,"o":14.225,"t":"2026-10-19T19:20:00Z","v":44252,"vw":14.222008},{"c":14.165,"h":14.245,"l":14.155,"n":1253,"o":14.225,"t":"2026-10-19T19:25:00Z","v":106738,"vw":14.206002},{"c":14.235,"h":14.24,"l":14.155,"n":1479,"o":14.1617,"t":"2026-10-19T19:30:00Z","v":114140,"vw":14.209861},{"c":14.355,"h":14.355,"l":14.23,"n":1989,"o":14.235,"t":"2026-10-19T19:35:00Z","v":185878,"vw":14.309127},{"c":14.35,"h":14.375,"l":14.325,"n":884,"o":14.355,"t":"2026-10-19T19:40:00Z","v":66975,"vw":14.35353},{"c":14.32,"h":14.375,"l":14.315,"n":1685,"o":14.345,"t":"2026-10-19T19:45:00Z","v":148381,"vw":14.347029},{"c":14.275,"h":14.31,"l":14.19,"n":2078,"o":14.31,"t":"2026-10-19T19:50:00Z","v":186668,"vw":14.250641},{"c":14.275,"h":14.335,"l":14.27,"n":5026,"o":14.29,"t":"2026-10-19T19:55:00Z","v":582847,"vw":14.306814},{"c":14.26,"h":14.28,"l":14.25,"n":50,"o":14.26,"t":"2026-10-19T20:00:00Z","v":768253,"vw":14.260002},{"c":14.3,"h":14.3,"l":14.2163,"n":34,"o":14.3,"t":"2026-10-19T20:10:00Z","v":3248,"vw":14.255447},{"c":14.27,"h":14.27,"l":14.27,"n":1,"o":14.27,"t":"2026-10-19T20:15:00Z","v":100,"vw":14.27},{"c":14.24,"h":14.29,"l":14.24,"n":5,"o":14.29,"t":"2026-10-19T20:35:00Z","v":307,"vw":14.265},{"c":14.26,"h":14.26,"l":14.26,"n":1,"o":14.26,"t":"2026-10-19T20:55:00Z","v":500,"vw":14.26},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-19T21:00:00Z","v":150,"vw":14.3},{"c":14.3,"h":14.3,"l":14.2937,"n":2,"o":14.2937,"t":"2026-10-19T21:10:00Z","v":200,"vw":14.29685},{"c":14.2376,"h":14.25,"l":14.2376,"n":7,"o":14.25,"t":"2026-10-19T21:40:00Z","v":1568,"vw":14.241733},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-19T21:45:00Z","v":100,"vw":14.25},{"c":14.25,"h":14.25,"l":14.25,"n":2,"o":14.25,"t":"2026-10-19T21:55:00Z","v":4437,"vw":14.25},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-19T22:20:00Z","v":150,"vw":14.25},{"c":14.2792,"h":14.2792,"l":14.2792,"n":1,"o":14.2792,"t":"2026-10-19T22:40:00Z","v":1200,"vw":14.2792},{"c":14.23,"h":14.25,"l":14.23,"n":18,"o":14.25,"t":"2026-10-19T22:45:00Z","v":3300,"vw":14.246404},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-19T22:55:00Z","v":300,"vw":14.2},{"c":14.2,"h":14.2,"l":14.2,"n":3,"o":14.2,"t":"2026-10-19T23:00:00Z","v":1895,"vw":14.2},{"c":14,"h":14.1,"l":13.99,"n":14,"o":14.1,"t":"2026-10-19T23:35:00Z","v":2950,"vw":14.046894},{"c":14.24,"h":14.24,"l":14.24,"n":29,"o":14.24,"t":"2026-10-20T10:20:00Z","v":369,"vw":14.24},{"c":14.21,"h":14.23,"l":14.21,"n":9,"o":14.23,"t":"2026-10-20T10:45:00Z","v":600,"vw":14.214507},{"c":14.21,"h":14.21,"l":14.21,"n":4,"o":14.21,"t":"2026-10-20T11:00:00Z","v":806,"vw":14.21},{"c":14.21,"h":14.21,"l":14.21,"n":1,"o":14.21,"t":"2026-10-20T11:55:00Z","v":100,"vw":14.21},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-10-20T12:30:00Z","v":100,"vw":14.4},{"c":14.3,"h":14.3,"l":14.3,"n":5,"o":14.3,"t":"2026-10-20T13:10:00Z","v":1530,"vw":14.3},{"c":14.4,"h":14.4,"l":14.36,"n":34,"o":14.36,"t":"2026-10-20T13:20:00Z","v":1528,"vw":14.370972},{"c":14.4,"h":14.4,"l":14.32,"n":26,"o":14.32,"t":"2026-10-20T13:25:00Z","v":10065,"vw":14.386166},{"c":14.62,"h":14.62,"l":14.21,"n":301,"o":14.41,"t":"2026-10-20T13:30:00Z","v":110951,"vw":14.442923},{"c":14.7473,"h":14.7473,"l":14.53,"n":346,"o":14.635,"t":"2026-10-20T13:35:00Z","v":35507,"vw":14.614165},{"c":14.685,"h":14.79,"l":14.62,"n":1006,"o":14.75,"t":"2026-10-20T13:40:00Z","v":147750,"vw":14.718929},{"c":14.71,"h":14.74,"l":14.59,"n":864,"o":14.71,"t":"2026-10-20T13:45:00Z","v":79637,"vw":14.676704},{"c":14.675,"h":14.77,"l":14.63,"n":739,"o":14.71,"t":"2026-10-20T13:50:00Z","v":60906,"vw":14.711276},{"c":14.67,"h":14.7,"l":14.64,"n":448,"o":14.68,"t":"2026-10-20T13:55:00Z","v":33089,"vw":14.665474},{"c":14.555,"h":14.71,"l":14.555,"n":713,"o":14.65,"t":"2026-10-20T14:00:00Z","v":43741,"vw":14.625851},{"c":14.465,"h":14.565,"l":14.435,"n":1133,"o":14.555,"t":"2026-10-20T14:05:00Z","v":88021,"vw":14.484704},{"c":14.42,"h":14.58,"l":14.42,"n":1028,"o":14.465,"t":"2026-10-20T14:10:00Z","v":111582,"vw":14.482479},{"c":14.425,"h":14.485,"l":14.405,"n":1119,"o":14.41,"t":"2026-10-20T14:15:00Z","v":118056,"vw":14.44811},{"c":14.395,"h":14.435,"l":14.375,"n":669,"o":14.425,"t":"2026-10-20T14:20:00Z","v":53502,"vw":14.401174},{"c":14.405,"h":14.415,"l":14.385,"n":710,"o":14.395,"t":"2026-10-20T14:25:00Z","v":60970,"vw":14.402669},{"c":14.475,"h":14.485,"l":14.37,"n":904,"o":14.4,"t":"2026-10-20T14:30:00Z","v":84626,"vw":14.424347},{"c":14.445,"h":14.52,"l":14.425,"n":457,"o":14.475,"t":"2026-10-20T14:35:00Z","v":29656,"vw":14.47453},{"c":14.46,"h":14.495,"l":14.44,"n":438,"o":14.45,"t":"2026-10-20T14:40:00Z","v":28670,"vw":14.466334},{"c":14.435,"h":14.48,"l":14.43,"n":716,"o":14.45,"t":"2026-10-20T14:45:00Z","v":68906,"vw":14.461439},{"c":14.48,"h":14.51,"l":14.435,"n":441,"o":14.44,"t":"2026-10-20T14:50:00Z","v":33677,"vw":14.469406},{"c":14.555,"h":14.555,"l":14.475,"n":304,"o":14.48,"t":"2026-10-20T14:55:00Z","v":18065,"vw":14.527511},{"c":14.535,"h":14.555,"l":14.485,"n":682,"o":14.555,"t":"2026-10-20T15:00:00Z","v":55675,"vw":14.522523},{"c":14.55,"h":14.57,"l":14.535,"n":375,"o":14.54,"t":"2026-10-20T15:05:00Z","v":27515,"vw":14.55343},{"c":14.5699,"h":14.5699,"l":14.525,"n":525,"o":14.555,"t":"2026-10-20T15:10:00Z","v":31243,"vw":14.541029},{"c":14.48,"h":14.565,"l":14.475,"n":956,"o":14.565,"t":"2026-10-20T15:15:00Z","v":132278,"vw":14.538693},{"c":14.475,"h":14.505,"l":14.47,"n":323,"o":14.475,"t":"2026-10-20T15:20:00Z","v":22753,"vw":14.492238},{"c":14.475,"h":14.52,"l":14.47,"n":513,"o":14.475,"t":"2026-10-20T15:25:00Z","v":57238,"vw":14.498994},{"c":14.455,"h":14.475,"l":14.445,"n":444,"o":14.475,"t":"2026-10-20T15:30:00Z","v":36300,"vw":14.458863},{"c":14.465,"h":14.485,"l":14.435,"n":531,"o":14.4671,"t":"2026-10-20T15:35:00Z","v":52982,"vw":14.459896},{"c":14.49,"h":14.495,"l":14.465,"n":334,"o":14.465,"t":"2026-10-20T15:40:00Z","v":21363,"vw":14.478995},{"c":14.465,"h":14.515,"l":14.465,"n":282,"o":14.495,"t":"2026-10-20T15:45:00Z","v":18066,"vw":14.488879},{"c":14.47,"h":14.475,"l":14.46,"n":280,"o":14.465,"t":"2026-10-20T15:50:00Z","v":19874,"vw":14.467105},{"c":14.505,"h":14.51,"l":14.44,"n":404,"o":14.465,"t":"2026-10-20T15:55:00Z","v":30871,"vw":14.47509},{"c":14.445,"h":14.505,"l":14.445,"n":416,"o":14.505,"t":"2026-10-20T16:00:00Z","v":26022,"vw":14.471342},{"c":14.53,"h":14.545,"l":14.435,"n":807,"o":14.445,"t":"2026-10-20T16:05:00Z","v":99998,"vw":14.487777},{"c":14.545,"h":14.555,"l":14.515,"n":604,"o":14.52,"t":"2026-10-20T16:10:00Z","v":58621,"vw":14.541062},{"c":14.52,"h":14.55,"l":14.505,"n":603,"o":14.545,"t":"2026-10-20T16:15:00Z","v":67399,"vw":14.51865},{"c":14.505,"h":14.535,"l":14.495,"n":340,"o":14.525,"t":"2026-10-20T16:20:00Z","v":24287,"vw":14.516135},{"c":14.515,"h":14.54,"l":14.505,"n":280,"o":14.505,"t":"2026-10-20T16:25:00Z","v":20496,"vw":14.52284},{"c":14.505,"h":14.545,"l":14.505,"n":291,"o":14.51,"t":"2026-10-20T16:30:00Z","v":19086,"vw":14.519245},{"c":14.525,"h":14.53,"l":14.505,"n":231,"o":14.505,"t":"2026-10-20T16:35:00Z","v":14246,"vw":14.514257},{"c":14.53,"h":14.54,"l":14.51,"n":263,"o":14.52,"t":"2026-10-20T16:40:00Z","v":14836,"vw":14.527053},{"c":14.575,"h":14.58,"l":14.525,"n":464,"o":14.53,"t":"2026-10-20T16:45:00Z","v":37946,"vw":14.550961},{"c":14.535,"h":14.585,"l":14.52,"n":414,"o":14.575,"t":"2026-10-20T16:50:00Z","v":31864,"vw":14.551906},{"c":14.555,"h":14.56,"l":14.535,"n":451,"o":14.535,"t":"2026-10-20T16:55:00Z","v":39097,"vw":14.550852},{"c":14.51,"h":14.565,"l":14.49,"n":559,"o":14.555,"t":"2026-10-20T17:00:00Z","v":43003,"vw":14.525037},{"c":14.52,"h":14.545,"l":14.515,"n":434,"o":14.515,"t":"2026-10-20T17:05:00Z","v":28471,"vw":14.526905},{"c":14.54,"h":14.54,"l":14.52,"n":330,"o":14.525,"t":"2026-10-20T17:10:00Z","v":13999,"vw":14.532667},{"c":14.58,"h":14.585,"l":14.535,"n":337,"o":14.535,"t":"2026-10-20T17:15:00Z","v":19186,"vw":14.564383},{"c":14.615,"h":14.625,"l":14.59,"n":433,"o":14.59,"t":"2026-10-20T17:20:00Z","v":47831,"vw":14.610059},{"c":14.555,"h":14.62,"l":14.5,"n":1011,"o":14.615,"t":"2026-10-20T17:25:00Z","v":181758,"vw":14.560419},{"c":14.57,"h":14.57,"l":14.545,"n":374,"o":14.555,"t":"2026-10-20T17:30:00Z","v":25272,"vw":14.557518},{"c":14.565,"h":14.57,"l":14.555,"n":214,"o":14.56,"t":"2026-10-20T17:35:00Z","v":12143,"vw":14.562153},{"c":14.58,"h":14.595,"l":14.565,"n":295,"o":14.565,"t":"2026-10-20T17:40:00Z","v":17686,"vw":14.57898},{"c":14.575,"h":14.595,"l":14.57,"n":652,"o":14.575,"t":"2026-10-20T17:45:00Z","v":66626,"vw":14.583008},{"c":14.575,"h":14.595,"l":14.575,"n":327,"o":14.58,"t":"2026-10-20T17:50:00Z","v":22527,"vw":14.585421},{"c":14.575,"h":14.585,"l":14.565,"n":279,"o":14.575,"t":"2026-10-20T17:55:00Z","v":18501,"vw":14.573061},{"c":14.625,"h":14.635,"l":14.575,"n":351,"o":14.575,"t":"2026-10-20T18:00:00Z","v":31283,"vw":14.607309},{"c":14.635,"h":14.645,"l":14.615,"n":556,"o":14.624,"t":"2026-10-20T18:05:00Z","v":45372,"vw":14.62927},{"c":14.71,"h":14.71,"l":14.63,"n":431,"o":14.63,"t":"2026-10-20T18:10:00Z","v":50318,"vw":14.657309},{"c":14.735,"h":14.74,"l":14.705,"n":283,"o":14.705,"t":"2026-10-20T18:15:00Z","v":20403,"vw":14.718859},{"c":14.725,"h":14.735,"l":14.725,"n":343,"o":14.735,"t":"2026-10-20T18:20:00Z","v":20512,"vw":14.73048},{"c":14.695,"h":14.75,"l":14.695,"n":359,"o":14.725,"t":"2026-10-20T18:25:00Z","v":28176,"vw":14.727829},{"c":14.72,"h":14.72,"l":14.685,"n":273,"o":14.695,"t":"2026-10-20T18:30:00Z","v":16448,"vw":14.69698},{"c":14.655,"h":14.715,"l":14.655,"n":301,"o":14.715,"t":"2026-10-20T18:35:00Z","v":22866,"vw":14.691649},{"c":14.665,"h":14.675,"l":14.65,"n":335,"o":14.665,"t":"2026-10-20T18:40:00Z","v":24399,"vw":14.663575},{"c":14.68,"h":14.685,"l":14.665,"n":403,"o":14.665,"t":"2026-10-20T18:45:00Z","v":30258,"vw":14.674453},{"c":14.675,"h":14.685,"l":14.67,"n":339,"o":14.675,"t":"2026-10-20T18:50:00Z","v":22018,"vw":14.67686},{"c":14.665,"h":14.68,"l":14.64,"n":445,"o":14.675,"t":"2026-10-20T18:55:00Z","v":50906,"vw":14.663511},{"c":14.595,"h":14.665,"l":14.595,"n":437,"o":14.665,"t":"2026-10-20T19:00:00Z","v":37695,"vw":14.632349},{"c":14.59,"h":14.605,"l":14.575,"n":408,"o":14.595,"t":"2026-10-20T19:05:00Z","v":36859,"vw":14.597334},{"c":14.53,"h":14.58,"l":14.53,"n":437,"o":14.58,"t":"2026-10-20T19:10:00Z","v":34478,"vw":14.557287},{"c":14.535,"h":14.555,"l":14.525,"n":392,"o":14.535,"t":"2026-10-20T19:15:00Z","v":32655,"vw":14.538466},{"c":14.495,"h":14.535,"l":14.485,"n":454,"o":14.535,"t":"2026-10-20T19:20:00Z","v":35284,"vw":14.508496},{"c":14.48,"h":14.495,"l":14.46,"n":705,"o":14.495,"t":"2026-10-20T19:25:00Z","v":59969,"vw":14.481845},{"c":14.485,"h":14.515,"l":14.475,"n":1122,"o":14.48,"t":"2026-10-20T19:30:00Z","v":109415,"vw":14.495774},{"c":14.495,"h":14.5,"l":14.475,"n":418,"o":14.485,"t":"2026-10-20T19:35:00Z","v":33413,"vw":14.481532},{"c":14.495,"h":14.505,"l":14.475,"n":773,"o":14.5,"t":"2026-10-20T19:40:00Z","v":79276,"vw":14.487879},{"c":14.52,"h":14.59,"l":14.49,"n":1330,"o":14.495,"t":"2026-10-20T19:45:00Z","v":144356,"vw":14.534451},{"c":14.555,"h":14.58,"l":14.5,"n":1252,"o":14.5125,"t":"2026-10-20T19:50:00Z","v":122590,"vw":14.541663},{"c":14.62,"h":14.63,"l":14.545,"n":3664,"o":14.555,"t":"2026-10-20T19:55:00Z","v":454443,"vw":14.59846},{"c":14.63,"h":14.63,"l":14.63,"n":34,"o":14.63,"t":"2026-10-20T20:00:00Z","v":1001569,"vw":14.63},{"c":14.55,"h":14.55,"l":14.55,"n":8,"o":14.55,"t":"2026-10-21T09:35:00Z","v":169,"vw":14.55},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-21T10:55:00Z","v":130,"vw":14.6},{"c":14.5,"h":14.55,"l":14.5,"n":3,"o":14.55,"t":"2026-10-21T11:00:00Z","v":225,"vw":14.525},{"c":14.35,"h":14.55,"l":14.35,"n":24,"o":14.55,"t":"2026-10-21T11:05:00Z","v":2809,"vw":14.456941},{"c":14.49,"h":14.49,"l":14.49,"n":3,"o":14.49,"t":"2026-10-21T11:25:00Z","v":315,"vw":14.49},{"c":14.55,"h":14.55,"l":14.55,"n":17,"o":14.55,"t":"2026-10-21T13:20:00Z","v":1269,"vw":14.55},{"c":14.59,"h":14.65,"l":14.4,"n":286,"o":14.49,"t":"2026-10-21T13:30:00Z","v":84142,"vw":14.532848},{"c":14.58,"h":14.6777,"l":14.53,"n":382,"o":14.615,"t":"2026-10-21T13:35:00Z","v":35128,"vw":14.588942},{"c":14.635,"h":14.66,"l":14.58,"n":480,"o":14.61,"t":"2026-10-21T13:40:00Z","v":52528,"vw":14.617887},{"c":14.625,"h":14.67,"l":14.58,"n":742,"o":14.62,"t":"2026-10-21T13:45:00Z","v":64030,"vw":14.622819},{"c":14.72,"h":14.73,"l":14.62,"n":485,"o":14.625,"t":"2026-10-21T13:50:00Z","v":55857,"vw":14.679579},{"c":14.64,"h":14.8,"l":14.63,"n":712,"o":14.73,"t":"2026-10-21T13:55:00Z","v":68055,"vw":14.752787},{"c":14.57,"h":14.67,"l":14.52,"n":519,"o":14.63,"t":"2026-10-21T14:00:00Z","v":32657,"vw":14.597522},{"c":14.56,"h":14.585,"l":14.505,"n":438,"o":14.565,"t":"2026-10-21T14:05:00Z","v":32161,"vw":14.545756},{"c":14.645,"h":14.655,"l":14.565,"n":485,"o":14.565,"t":"2026-10-21T14:10:00Z","v":38729,"vw":14.632553},{"c":14.66,"h":14.68,"l":14.648,"n":386,"o":14.65,"t":"2026-10-21T14:15:00Z","v":34067,"vw":14.667753},{"c":14.735,"h":14.75,"l":14.655,"n":588,"o":14.665,"t":"2026-10-21T14:20:00Z","v":58306,"vw":14.716752},{"c":14.715,"h":14.745,"l":14.705,"n":368,"o":14.735,"t":"2026-10-21T14:25:00Z","v":28266,"vw":14.727652},{"c":14.73,"h":14.765,"l":14.715,"n":415,"o":14.715,"t":"2026-10-21T14:30:00Z","v":26814,"vw":14.741171},{"c":14.715,"h":14.735,"l":14.69,"n":245,"o":14.72,"t":"2026-10-21T14:35:00Z","v":15234,"vw":14.712993},{"c":14.83,"h":14.845,"l":14.71,"n":919,"o":14.71,"t":"2026-10-21T14:40:00Z","v":105817,"vw":14.766159},{"c":14.865,"h":14.875,"l":14.83,"n":387,"o":14.84,"t":"2026-10-21T14:45:00Z","v":39762,"vw":14.849143},{"c":14.87,"h":14.885,"l":14.855,"n":215,"o":14.86,"t":"2026-10-21T14:50:00Z","v":34887,"vw":14.873211},{"c":14.89,"h":14.89,"l":14.87,"n":273,"o":14.87,"t":"2026-10-21T14:55:00Z","v":22311,"vw":14.880658},{"c":14.825,"h":14.885,"l":14.825,"n":281,"o":14.885,"t":"2026-10-21T15:00:00Z","v":20057,"vw":14.850228},{"c":14.825,"h":14.83,"l":14.75,"n":480,"o":14.83,"t":"2026-10-21T15:05:00Z","v":42058,"vw":14.802629},{"c":14.805,"h":14.84,"l":14.795,"n":209,"o":14.825,"t":"2026-10-21T15:10:00Z","v":13165,"vw":14.814915},{"c":14.84,"h":14.845,"l":14.79,"n":222,"o":14.805,"t":"2026-10-21T15:15:00Z","v":14581,"vw":14.809636},{"c":14.855,"h":14.86,"l":14.84,"n":177,"o":14.84,"t":"2026-10-21T15:20:00Z","v":12775,"vw":14.854568},{"c":14.91,"h":14.91,"l":14.855,"n":323,"o":14.855,"t":"2026-10-21T15:25:00Z","v":23810,"vw":14.885345},{"c":14.89,"h":14.925,"l":14.885,"n":316,"o":14.915,"t":"2026-10-21T15:30:00Z","v":30101,"vw":14.908382},{"c":14.825,"h":14.9,"l":14.825,"n":361,"o":14.885,"t":"2026-10-21T15:35:00Z","v":30349,"vw":14.858336},{"c":14.89,"h":14.925,"l":14.775,"n":692,"o":14.825,"t":"2026-10-21T15:40:00Z","v":81825,"vw":14.826715},{"c":14.98,"h":14.985,"l":14.875,"n":2068,"o":14.885,"t":"2026-10-21T15:45:00Z","v":545432,"vw":14.927887},{"c":14.985,"h":15.005,"l":14.96,"n":855,"o":14.98,"t":"2026-10-21T15:50:00Z","v":92846,"vw":14.988712},{"c":15.015,"h":15.04,"l":14.975,"n":729,"o":14.985,"t":"2026-10-21T15:55:00Z","v":105662,"vw":14.997503},{"c":15.02,"h":15.0599,"l":15,"n":433,"o":15.015,"t":"2026-10-21T16:00:00Z","v":47508,"vw":15.040376},{"c":15.01,"h":15.045,"l":14.995,"n":397,"o":15.025,"t":"2026-10-21T16:05:00Z","v":39575,"vw":15.014171},{"c":15.065,"h":15.07,"l":14.985,"n":773,"o":15.01,"t":"2026-10-21T16:10:00Z","v":92283,"vw":15.006531},{"c":15.075,"h":15.08,"l":15.055,"n":254,"o":15.065,"t":"2026-10-21T16:15:00Z","v":20746,"vw":15.067132},{"c":15.085,"h":15.125,"l":15.075,"n":522,"o":15.075,"t":"2026-10-21T16:20:00Z","v":108032,"vw":15.094857},{"c":15.085,"h":15.085,"l":15.065,"n":163,"o":15.08,"t":"2026-10-21T16:25:00Z","v":10631,"vw":15.078305},{"c":15.075,"h":15.09,"l":15.06,"n":216,"o":15.09,"t":"2026-10-21T16:30:00Z","v":13658,"vw":15.075852},{"c":15.08,"h":15.12,"l":15.055,"n":498,"o":15.075,"t":"2026-10-21T16:35:00Z","v":58505,"vw":15.090137},{"c":15.1,"h":15.11,"l":15.06,"n":327,"o":15.075,"t":"2026-10-21T16:40:00Z","v":21304,"vw":15.082085},{"c":15.1,"h":15.11,"l":15.075,"n":317,"o":15.09,"t":"2026-10-21T16:45:00Z","v":25292,"vw":15.093126},{"c":15.095,"h":15.105,"l":15.07,"n":299,"o":15.1,"t":"2026-10-21T16:50:00Z","v":19083,"vw":15.084148},{"c":15.085,"h":15.095,"l":15.075,"n":251,"o":15.095,"t":"2026-10-21T16:55:00Z","v":14185,"vw":15.085019},{"c":15.075,"h":15.09,"l":15.07,"n":416,"o":15.085,"t":"2026-10-21T17:00:00Z","v":31600,"vw":15.076779},{"c":15.075,"h":15.1,"l":15.075,"n":245,"o":15.075,"t":"2026-10-21T17:05:00Z","v":22913,"vw":15.083633},{"c":15.025,"h":15.07,"l":14.97,"n":1068,"o":15.07,"t":"2026-10-21T17:10:00Z","v":85316,"vw":15.016322},{"c":15.025,"h":15.05,"l":15.005,"n":385,"o":15.025,"t":"2026-10-21T17:15:00Z","v":29481,"vw":15.025462},{"c":15.005,"h":15.045,"l":14.96,"n":1660,"o":15.025,"t":"2026-10-21T17:20:00Z","v":156170,"vw":14.98374},{"c":15.045,"h":15.045,"l":15,"n":244,"o":15.015,"t":"2026-10-21T17:25:00Z","v":17366,"vw":15.017561},{"c":15.045,"h":15.055,"l":15.04,"n":198,"o":15.045,"t":"2026-10-21T17:30:00Z","v":24073,"vw":15.046321},{"c":15.07,"h":15.075,"l":15.045,"n":336,"o":15.045,"t":"2026-10-21T17:35:00Z","v":28690,"vw":15.059132},{"c":15.115,"h":15.115,"l":15.075,"n":340,"o":15.075,"t":"2026-10-21T17:40:00Z","v":55085,"vw":15.09763},{"c":15.145,"h":15.155,"l":15.105,"n":516,"o":15.11,"t":"2026-10-21T17:45:00Z","v":60264,"vw":15.135367},{"c":15.175,"h":15.175,"l":15.13,"n":379,"o":15.15,"t":"2026-10-21T17:50:00Z","v":30426,"vw":15.146394},{"c":15.135,"h":15.185,"l":15.135,"n":376,"o":15.18,"t":"2026-10-21T17:55:00Z","v":26342,"vw":15.16948},{"c":15.145,"h":15.15,"l":15.135,"n":187,"o":15.135,"t":"2026-10-21T18:00:00Z","v":11252,"vw":15.141276},{"c":15.125,"h":15.145,"l":15.1141,"n":235,"o":15.145,"t":"2026-10-21T18:05:00Z","v":31544,"vw":15.121805},{"c":15.15,"h":15.15,"l":15.125,"n":244,"o":15.125,"t":"2026-10-21T18:10:00Z","v":13614,"vw":15.142658},{"c":15.115,"h":15.155,"l":15.11,"n":360,"o":15.145,"t":"2026-10-21T18:15:00Z","v":23153,"vw":15.138313},{"c":15.125,"h":15.13,"l":15.115,"n":246,"o":15.12,"t":"2026-10-21T18:20:00Z","v":17960,"vw":15.124614},{"c":15.145,"h":15.145,"l":15.115,"n":246,"o":15.125,"t":"2026-10-21T18:25:00Z","v":14044,"vw":15.132347},{"c":15.16,"h":15.16,"l":15.1442,"n":243,"o":15.1442,"t":"2026-10-21T18:30:00Z","v":15875,"vw":15.150311},{"c":15.135,"h":15.155,"l":15.115,"n":251,"o":15.155,"t":"2026-10-21T18:35:00Z","v":16585,"vw":15.134457},{"c":15.185,"h":15.195,"l":15.125,"n":389,"o":15.135,"t":"2026-10-21T18:40:00Z","v":37166,"vw":15.174717},{"c":15.205,"h":15.22,"l":15.175,"n":342,"o":15.185,"t":"2026-10-21T18:45:00Z","v":30011,"vw":15.197761},{"c":15.24,"h":15.25,"l":15.175,"n":1441,"o":15.21,"t":"2026-10-21T18:50:00Z","v":162856,"vw":15.208958},{"c":15.195,"h":15.235,"l":15.185,"n":358,"o":15.235,"t":"2026-10-21T18:55:00Z","v":24290,"vw":15.212926},{"c":15.175,"h":15.205,"l":15.15,"n":407,"o":15.195,"t":"2026-10-21T19:00:00Z","v":29574,"vw":15.179913},{"c":15.13,"h":15.175,"l":15.115,"n":517,"o":15.175,"t":"2026-10-21T19:05:00Z","v":42693,"vw":15.134688},{"c":15.055,"h":15.135,"l":15.02,"n":466,"o":15.135,"t":"2026-10-21T19:10:00Z","v":36380,"vw":15.083485},{"c":15.16,"h":15.17,"l":15.045,"n":497,"o":15.055,"t":"2026-10-21T19:15:00Z","v":48218,"vw":15.108198},{"c":15.18,"h":15.18,"l":15.145,"n":632,"o":15.15,"t":"2026-10-21T19:20:00Z","v":49291,"vw":15.163955},{"c":15.245,"h":15.265,"l":15.175,"n":868,"o":15.175,"t":"2026-10-21T19:25:00Z","v":91654,"vw":15.23412},{"c":15.245,"h":15.278,"l":15.215,"n":822,"o":15.245,"t":"2026-10-21T19:30:00Z","v":86014,"vw":15.237848},{"c":15.27,"h":15.28,"l":15.241,"n":400,"o":15.245,"t":"2026-10-21T19:35:00Z","v":35364,"vw":15.26215},{"c":15.345,"h":15.35,"l":15.27,"n":852,"o":15.275,"t":"2026-10-21T19:40:00Z","v":84891,"vw":15.306005},{"c":15.39,"h":15.4,"l":15.335,"n":1032,"o":15.35,"t":"2026-10-21T19:45:00Z","v":113521,"vw":15.371313},{"c":15.495,"h":15.495,"l":15.395,"n":1775,"o":15.4,"t":"2026-10-21T19:50:00Z","v":165120,"vw":15.449292},{"c":15.43,"h":15.51,"l":15.405,"n":5114,"o":15.5,"t":"2026-10-21T19:55:00Z","v":600032,"vw":15.453043},{"c":15.4,"h":15.43,"l":15.4,"n":39,"o":15.43,"t":"2026-10-21T20:00:00Z","v":594235,"vw":15.400211},{"c":15.2728,"h":15.2728,"l":15.2728,"n":1,"o":15.2728,"t":"2026-10-21T20:05:00Z","v":200,"vw":15.2728},{"c":15.4,"h":15.455,"l":15.4,"n":6,"o":15.455,"t":"2026-10-21T20:20:00Z","v":2401,"vw":15.419048},{"c":15.2021,"h":15.2021,"l":15.2021,"n":1,"o":15.2021,"t":"2026-10-21T21:05:00Z","v":100,"vw":15.2021},{"c":14.84,"h":14.84,"l":14.81,"n":10,"o":14.84,"t":"2026-10-22T10:45:00Z","v":1045,"vw":14.836119},{"c":15.25,"h":15.25,"l":15.22,"n":2,"o":15.22,"t":"2026-10-22T12:55:00Z","v":200,"vw":15.235},{"c":15.34,"h":15.34,"l":15.3,"n":12,"o":15.3,"t":"2026-10-22T13:05:00Z","v":531,"vw":15.32827},{"c":15.46,"h":15.5116,"l":15.36,"n":364,"o":15.5,"t":"2026-10-22T13:30:00Z","v":102862,"vw":15.484516},{"c":15.28,"h":15.47,"l":15.25,"n":670,"o":15.46,"t":"2026-10-22T13:35:00Z","v":192611,"vw":15.333924},{"c":15.31,"h":15.38,"l":15.28,"n":658,"o":15.28,"t":"2026-10-22T13:40:00Z","v":75474,"vw":15.322591},{"c":15.24,"h":15.29,"l":15.2168,"n":269,"o":15.29,"t":"2026-10-22T13:45:00Z","v":17531,"vw":15.258184},{"c":15.24,"h":15.2402,"l":15.19,"n":231,"o":15.2402,"t":"2026-10-22T13:50:00Z","v":19466,"vw":15.229725},{"c":15.24,"h":15.24,"l":15.19,"n":264,"o":15.23,"t":"2026-10-22T13:55:00Z","v":16749,"vw":15.214396},{"c":15.275,"h":15.34,"l":15.2,"n":466,"o":15.24,"t":"2026-10-22T14:00:00Z","v":29381,"vw":15.268685},{"c":15.22,"h":15.265,"l":15.21,"n":441,"o":15.265,"t":"2026-10-22T14:05:00Z","v":28021,"vw":15.232451},{"c":15.265,"h":15.28,"l":15.23,"n":412,"o":15.23,"t":"2026-10-22T14:10:00Z","v":26969,"vw":15.25369},{"c":15.375,"h":15.38,"l":15.245,"n":394,"o":15.265,"t":"2026-10-22T14:15:00Z","v":34927,"vw":15.34013},{"c":15.31,"h":15.375,"l":15.29,"n":369,"o":15.375,"t":"2026-10-22T14:20:00Z","v":23560,"vw":15.332659},{"c":15.245,"h":15.315,"l":15.235,"n":454,"o":15.315,"t":"2026-10-22T14:25:00Z","v":24151,"vw":15.274574},{"c":15.12,"h":15.27,"l":15.12,"n":673,"o":15.25,"t":"2026-10-22T14:30:00Z","v":66977,"vw":15.203127},{"c":15.185,"h":15.185,"l":15.09,"n":669,"o":15.125,"t":"2026-10-22T14:35:00Z","v":52721,"vw":15.133},{"c":15.17,"h":15.26,"l":15.165,"n":630,"o":15.185,"t":"2026-10-22T14:40:00Z","v":50996,"vw":15.206734},{"c":15.29,"h":15.325,"l":15.17,"n":1231,"o":15.175,"t":"2026-10-22T14:45:00Z","v":139186,"vw":15.217654},{"c":15.39,"h":15.39,"l":15.28,"n":460,"o":15.295,"t":"2026-10-22T14:50:00Z","v":33787,"vw":15.315054},{"c":15.43,"h":15.43,"l":15.355,"n":382,"o":15.4,"t":"2026-10-22T14:55:00Z","v":27559,"vw":15.391973},{"c":15.515,"h":15.52,"l":15.425,"n":430,"o":15.435,"t":"2026-10-22T15:00:00Z","v":36124,"vw":15.481136},{"c":15.495,"h":15.51,"l":15.47,"n":364,"o":15.51,"t":"2026-10-22T15:05:00Z","v":36771,"vw":15.484503},{"c":15.495,"h":15.505,"l":15.465,"n":397,"o":15.495,"t":"2026-10-22T15:10:00Z","v":26466,"vw":15.488067},{"c":15.56,"h":15.56,"l":15.4818,"n":543,"o":15.49,"t":"2026-10-22T15:15:00Z","v":42057,"vw":15.52733},{"c":15.615,"h":15.635,"l":15.5645,"n":401,"o":15.57,"t":"2026-10-22T15:20:00Z","v":28904,"vw":15.598674},{"c":15.655,"h":15.67,"l":15.615,"n":335,"o":15.625,"t":"2026-10-22T15:25:00Z","v":26267,"vw":15.647176},{"c":15.665,"h":15.675,"l":15.645,"n":286,"o":15.665,"t":"2026-10-22T15:30:00Z","v":21719,"vw":15.663528},{"c":15.65,"h":15.68,"l":15.64,"n":368,"o":15.665,"t":"2026-10-22T15:35:00Z","v":27773,"vw":15.657709},{"c":15.595,"h":15.6587,"l":15.58,"n":670,"o":15.645,"t":"2026-10-22T15:40:00Z","v":92884,"vw":15.623035},{"c":15.64,"h":15.66,"l":15.59,"n":355,"o":15.595,"t":"2026-10-22T15:45:00Z","v":25039,"vw":15.637226},{"c":15.615,"h":15.665,"l":15.615,"n":286,"o":15.6486,"t":"2026-10-22T15:50:00Z","v":18555,"vw":15.646421},{"c":15.635,"h":15.67,"l":15.615,"n":409,"o":15.615,"t":"2026-10-22T15:55:00Z","v":48802,"vw":15.643513},{"c":15.645,"h":15.675,"l":15.625,"n":395,"o":15.63,"t":"2026-10-22T16:00:00Z","v":27216,"vw":15.645567},{"c":15.675,"h":15.69,"l":15.63,"n":463,"o":15.645,"t":"2026-10-22T16:05:00Z","v":39872,"vw":15.663454},{"c":15.62,"h":15.67,"l":15.61,"n":305,"o":15.67,"t":"2026-10-22T16:10:00Z","v":19080,"vw":15.632922},{"c":15.645,"h":15.655,"l":15.625,"n":210,"o":15.63,"t":"2026-10-22T16:15:00Z","v":15289,"vw":15.643852},{"c":15.685,"h":15.69,"l":15.643,"n":432,"o":15.6488,"t":"2026-10-22T16:20:00Z","v":27445,"vw":15.660934},{"c":15.695,"h":15.71,"l":15.685,"n":411,"o":15.69,"t":"2026-10-22T16:25:00Z","v":37812,"vw":15.695252},{"c":15.63,"h":15.7199,"l":15.62,"n":1059,"o":15.69,"t":"2026-10-22T16:30:00Z","v":90112,"vw":15.683333},{"c":15.57,"h":15.625,"l":15.565,"n":494,"o":15.625,"t":"2026-10-22T16:35:00Z","v":55903,"vw":15.601124},{"c":15.555,"h":15.5799,"l":15.54,"n":362,"o":15.565,"t":"2026-10-22T16:40:00Z","v":35210,"vw":15.562063},{"c":15.505,"h":15.565,"l":15.495,"n":357,"o":15.56,"t":"2026-10-22T16:45:00Z","v":25202,"vw":15.528699},{"c":15.65,"h":15.66,"l":15.505,"n":530,"o":15.505,"t":"2026-10-22T16:50:00Z","v":51467,"vw":15.570063},{"c":15.715,"h":15.735,"l":15.655,"n":430,"o":15.655,"t":"2026-10-22T16:55:00Z","v":38160,"vw":15.702296},{"c":15.64,"h":15.715,"l":15.64,"n":406,"o":15.715,"t":"2026-10-22T17:00:00Z","v":29336,"vw":15.677063},{"c":15.635,"h":15.65,"l":15.635,"n":304,"o":15.64,"t":"2026-10-22T17:05:00Z","v":20923,"vw":15.644159},{"c":15.615,"h":15.635,"l":15.595,"n":557,"o":15.635,"t":"2026-10-22T17:10:00Z","v":47257,"vw":15.615301},{"c":15.5854,"h":15.63,"l":15.58,"n":395,"o":15.62,"t":"2026-10-22T17:15:00Z","v":30895,"vw":15.604502},{"c":15.615,"h":15.625,"l":15.585,"n":262,"o":15.585,"t":"2026-10-22T17:20:00Z","v":17706,"vw":15.612017},{"c":15.63,"h":15.635,"l":15.59,"n":334,"o":15.615,"t":"2026-10-22T17:25:00Z","v":26419,"vw":15.612836},{"c":15.67,"h":15.67,"l":15.625,"n":305,"o":15.625,"t":"2026-10-22T17:30:00Z","v":18800,"vw":15.642888},{"c":15.675,"h":15.68,"l":15.655,"n":420,"o":15.67,"t":"2026-10-22T17:35:00Z","v":26156,"vw":15.666741},{"c":15.705,"h":15.705,"l":15.675,"n":245,"o":15.675,"t":"2026-10-22T17:40:00Z","v":14611,"vw":15.693758},{"c":15.68,"h":15.705,"l":15.675,"n":400,"o":15.705,"t":"2026-10-22T17:45:00Z","v":27989,"vw":15.694526},{"c":15.695,"h":15.71,"l":15.685,"n":310,"o":15.69,"t":"2026-10-22T17:50:00Z","v":22617,"vw":15.697779},{"c":15.74,"h":15.765,"l":15.7,"n":389,"o":15.7,"t":"2026-10-22T17:55:00Z","v":33025,"vw":15.733339},{"c":15.735,"h":15.745,"l":15.69,"n":513,"o":15.74,"t":"2026-10-22T18:00:00Z","v":38519,"vw":15.720745},{"c":15.815,"h":15.825,"l":15.74,"n":530,"o":15.74,"t":"2026-10-22T18:05:00Z","v":47487,"vw":15.781528},{"c":15.855,"h":15.86,"l":15.79,"n":497,"o":15.815,"t":"2026-10-22T18:10:00Z","v":39392,"vw":15.815474},{"c":15.865,"h":15.87,"l":15.835,"n":310,"o":15.855,"t":"2026-10-22T18:15:00Z","v":23565,"vw":15.851072},{"c":15.865,"h":15.875,"l":15.865,"n":97,"o":15.865,"t":"2026-10-22T18:20:00Z","v":6434,"vw":15.870529}],"history":[{"c":20.71,"h":21.225,"l":20.65,"n":9770,"o":20.99,"t":"2024-10-21T04:00:00Z","v":819895,"vw":20.770704},{"c":20.46,"h":20.77,"l":20.425,"n":10040,"o":20.62,"t":"2024-10-22T04:00:00Z","v":688482,"vw":20.53147},{"c":20.07,"h":20.55,"l":19.87,"n":9953,"o":20.38,"t":"2024-10-23T04:00:00Z","v":570738,"vw":20.09129},{"c":19.94,"h":20.18,"l":19.93,"n":9718,"o":20.08,"t":"2024-10-24T04:00:00Z","v":656672,"vw":19.989466},{"c":19.87,"h":20.12,"l":19.66,"n":12936,"o":20,"t":"2024-10-25T04:00:00Z","v":764115,"vw":19.86511},{"c":20.27,"h":20.39,"l":19.95,"n":9812,"o":19.95,"t":"2024-10-28T04:00:00Z","v":774664,"vw":20.250478},{"c":20.92,"h":21.08,"l":20.155,"n":12192,"o":20.19,"t":"2024-10-29T04:00:00Z","v":980417,"vw":20.882423},{"c":20.78,"h":21.24,"l":20.7128,"n":8847,"o":20.85,"t":"2024-10-30T04:00:00Z","v":602949,"vw":20.841784},{"c":19.86,"h":20.99,"l":19.85,"n":10204,"o":20.8,"t":"2024-10-31T04:00:00Z","v":1002162,"vw":20.034776},{"c":20.02,"h":20.33,"l":19.77,"n":11734,"o":19.95,"t":"2024-11-01T04:00:00Z","v":994069,"vw":19.987923},{"c":20.5,"h":20.52,"l":19.92,"n":11070,"o":19.95,"t":"2024-11-04T05:00:00Z","v":775938,"vw":20.395596},{"c":20.77,"h":20.86,"l":20.29,"n":12171,"o":20.42,"t":"2024-11-05T05:00:00Z","v":866489,"vw":20.702068},{"c":21.43,"h":21.98,"l":21.02,"n":14328,"o":21.17,"t":"2024-11-06T05:00:00Z","v":932020,"vw":21.496317},{"c":22.58,"h":22.6,"l":21.25,"n":19340,"o":21.44,"t":"2024-11-07T05:00:00Z","v":2065106,"vw":22.304183},{"c":21.66,"h":24.83,"l":21.53,"n":33138,"o":23.71,"t":"2024-11-08T05:00:00Z","v":5981665,"vw":23.523209},{"c":22.77,"h":23.045,"l":22.0938,"n":20881,"o":22.37,"t":"2024-11-11T05:00:00Z","v":2324161,"vw":22.689012},{"c":22.83,"h":23.18,"l":22.59,"n":17954,"o":22.82,"t":"2024-11-12T05:00:00Z","v":2185562,"vw":22.8086},{"c":22.41,"h":22.89,"l":22.39,"n":13880,"o":22.82,"t":"2024-11-13T05:00:00Z","v":1126492,"vw":22.565998},{"c":21.68,"h":22.44,"l":21.68,"n":14212,"o":22.44,"t":"2024-11-14T05:00:00Z","v":1473676,"vw":21.780593},{"c":20.81,"h":21.81,"l":20.75,"n":13781,"o":21.46,"t":"2024-11-15T05:00:00Z","v":844706,"vw":20.905036},{"c":19.69,"h":20.835,"l":19.61,"n":16296,"o":20.7,"t":"2024-11-18T05:00:00Z","v":1323699,"vw":19.868809},{"c":19.59,"h":19.6,"l":19.15,"n":15360,"o":19.31,"t":"2024-11-19T05:00:00Z","v":1155509,"vw":19.415785},{"c":21.17,"h":21.24,"l":19.5289,"n":17246,"o":19.58,"t":"2024-11-20T05:00:00Z","v":1620085,"vw":20.785657},{"c":21.82,"h":21.895,"l":21.0143,"n":12085,"o":21.36,"t":"2024-11-21T05:00:00Z","v":886449,"vw":21.736355},{"c":22.3,"h":22.545,"l":21.85,"n":12754,"o":21.96,"t":"2024-11-22T05:00:00Z","v":1067442,"vw":22.327056},{"c":22.6,"h":23.03,"l":22.43,"n":13014,"o":22.68,"t":"2024-11-25T05:00:00Z","v":2022630,"vw":22.64063},{"c":22.53,"h":22.775,"l":22.4,"n":9209,"o":22.6,"t":"2024-11-26T05:00:00Z","v":848519,"vw":22.559681},{"c":22.38,"h":22.85,"l":22.315,"n":9132,"o":22.55,"t":"2024-11-27T05:00:00Z","v":692188,"vw":22.464883},{"c":22.5,"h":22.63,"l":22.235,"n":4804,"o":22.43,"t":"2024-11-29T05:00:00Z","v":502865,"vw":22.454677},{"c":22.51,"h":22.72,"l":22.2301,"n":10103,"o":22.4,"t":"2024-12-02T05:00:00Z","v":864005,"vw":22.536595},{"c":22.16,"h":22.5,"l":21.97,"n":7973,"o":22.5,"t":"2024-12-03T05:00:00Z","v":578217,"vw":22.157126},{"c":22.5,"h":22.56,"l":22.18,"n":7671,"o":22.4,"t":"2024-12-04T05:00:00Z","v":579846,"vw":22.457817},{"c":22.01,"h":22.6499,"l":21.9457,"n":8504,"o":22.59,"t":"2024-12-05T05:00:00Z","v":610114,"vw":22.078376},{"c":22.19,"h":22.33,"l":21.93,"n":7155,"o":22.18,"t":"2024-12-06T05:00:00Z","v":713327,"vw":22.151181},{"c":22.28,"h":22.9,"l":22.15,"n":11787,"o":22.34,"t":"2024-12-09T05:00:00Z","v":914451,"vw":22.425535},{"c":21.85,"h":22.18,"l":21.61,"n":10563,"o":22.18,"t":"2024-12-10T05:00:00Z","v":984204,"vw":21.814975},{"c":21.56,"h":22.06,"l":21.23,"n":9634,"o":21.96,"t":"2024-12-11T05:00:00Z","v":789097,"vw":21.528862},{"c":21.72,"h":22.02,"l":21.2401,"n":9673,"o":21.41,"t":"2024-12-12T05:00:00Z","v":1101009,"vw":21.722456},{"c":21.46,"h":21.81,"l":21.26,"n":9449,"o":21.7,"t":"2024-12-13T05:00:00Z","v":1678918,"vw":21.484951},{"c":21.47,"h":21.61,"l":21.13,"n":10066,"o":21.28,"t":"2024-12-16T05:00:00Z","v":672482,"vw":21.455639},{"c":21.3,"h":21.6,"l":21.18,"n":10447,"o":21.37,"t":"2024-12-17T05:00:00Z","v":799417,"vw":21.336609},{"c":20.83,"h":21.71,"l":20.64,"n":12889,"o":21.39,"t":"2024-12-18T05:00:00Z","v":884707,"vw":21.122884},{"c":21.49,"h":21.84,"l":21.11,"n":15552,"o":21.11,"t":"2024-12-19T05:00:00Z","v":1053399,"vw":21.508073},{"c":20.6,"h":21.595,"l":20.36,"n":23025,"o":21.39,"t":"2024-12-20T05:00:00Z","v":4258840,"vw":20.645495},{"c":20.94,"h":20.98,"l":20.21,"n":13401,"o":20.53,"t":"2024-12-23T05:00:00Z","v":936388,"vw":20.855757},{"c":20.5,"h":20.885,"l":20.43,"n":5987,"o":20.86,"t":"2024-12-24T05:00:00Z","v":302313,"vw":20.562042},{"c":20.37,"h":20.62,"l":20.17,"n":11414,"o":20.27,"t":"2024-12-26T05:00:00Z","v":830148,"vw":20.387765},{"c":20.2,"h":20.5,"l":20,"n":9880,"o":20.27,"t":"2024-12-27T05:00:00Z","v":633889,"vw":20.20792},{"c":20.03,"h":20.13,"l":19.59,"n":10031,"o":20.02,"t":"2024-12-30T05:00:00Z","v":772314,"vw":19.950414},{"c":19.98,"h":20.3,"l":19.85,"n":8047,"o":20.11,"t":"2024-12-31T05:00:00Z","v":629101,"vw":19.991385},{"c":19.75,"h":20.315,"l":19.57,"n":16435,"o":20.22,"t":"2025-01-02T05:00:00Z","v":1267105,"vw":19.77103},{"c":19.87,"h":19.985,"l":19.39,"n":10660,"o":19.88,"t":"2025-01-03T05:00:00Z","v":768813,"vw":19.76051},{"c":20.19,"h":20.5364,"l":19.87,"n":11449,"o":20,"t":"2025-01-06T05:00:00Z","v":1074470,"vw":20.195391},{"c":20.32,"h":20.67,"l":20.21,"n":10730,"o":20.24,"t":"2025-01-07T05:00:00Z","v":762410,"vw":20.346459},{"c":20.52,"h":20.53,"l":20.05,"n":13389,"o":20.2,"t":"2025-01-08T05:00:00Z","v":801939,"vw":20.389996},{"c":19.47,"h":20.44,"l":19.46,"n":13072,"o":20.32,"t":"2025-01-10T05:00:00Z","v":1046810,"vw":19.779349},{"c":19.76,"h":19.785,"l":19.1351,"n":14548,"o":19.27,"t":"2025-01-13T05:00:00Z","v":1078898,"vw":19.525609},{"c":19.89,"h":20.14,"l":19.725,"n":11057,"o":19.98,"t":"2025-01-14T05:00:00Z","v":782348,"vw":19.896339},{"c":20.79,"h":20.88,"l":19.92,"n":11702,"o":20.26,"t":"2025-01-15T05:00:00Z","v":919958,"vw":20.560444},{"c":20.63,"h":21.01,"l":20.47,"n":12010,"o":20.81,"t":"2025-01-16T05:00:00Z","v":973627,"vw":20.679611},{"c":20.48,"h":20.87,"l":20.41,"n":7818,"o":20.87,"t":"2025-01-17T05:00:00Z","v":420817,"vw":20.524288},{"c":20.87,"h":21.055,"l":20.49,"n":8772,"o":20.51,"t":"2025-01-21T05:00:00Z","v":541927,"vw":20.855062},{"c":20.7,"h":20.91,"l":20.52,"n":10647,"o":20.85,"t":"2025-01-22T05:00:00Z","v":1147957,"vw":20.694308},{"c":21.16,"h":21.19,"l":20.69,"n":10879,"o":20.69,"t":"2025-01-23T05:00:00Z","v":697603,"vw":21.073442},{"c":21.09,"h":21.23,"l":20.92,"n":9000,"o":21.18,"t":"2025-01-24T05:00:00Z","v":614882,"vw":21.077636},{"c":21.33,"h":21.66,"l":20.84,"n":12245,"o":21.01,"t":"2025-01-27T05:00:00Z","v":801585,"vw":21.359649},{"c":21.43,"h":21.73,"l":21.1401,"n":11774,"o":21.42,"t":"2025-01-28T05:00:00Z","v":603561,"vw":21.461547},{"c":21.54,"h":21.72,"l":21.33,"n":13383,"o":21.47,"t":"2025-01-29T05:00:00Z","v":836489,"vw":21.547747},{"c":21.54,"h":21.8,"l":21.27,"n":11566,"o":21.7,"t":"2025-01-30T05:00:00Z","v":777503,"vw":21.586108},{"c":21.72,"h":21.94,"l":21.34,"n":14122,"o":21.53,"t":"2025-01-31T05:00:00Z","v":1109129,"vw":21.73599},{"c":22.01,"h":22.17,"l":21.11,"n":19633,"o":21.27,"t":"2025-02-03T05:00:00Z","v":2162595,"vw":21.909474},{"c":22.61,"h":22.89,"l":21.5,"n":27642,"o":21.88,"t":"2025-02-04T05:00:00Z","v":2250365,"vw":22.407136},{"c":22.11,"h":23.75,"l":22.01,"n":30007,"o":23.28,"t":"2025-02-05T05:00:00Z","v":2870675,"vw":22.74983},{"c":22.35,"h":22.78,"l":22.01,"n":17989,"o":22.29,"t":"2025-02-06T05:00:00Z","v":1405564,"vw":22.272005},{"c":20.87,"h":22.4,"l":20.765,"n":15423,"o":22.36,"t":"2025-02-07T05:00:00Z","v":1524122,"vw":21.249689},{"c":20.23,"h":21.15,"l":20.22,"n":17389,"o":20.98,"t":"2025-02-10T05:00:00Z","v":1225209,"vw":20.429392},{"c":20.08,"h":20.545,"l":19.69,"n":15028,"o":20.16,"t":"2025-02-11T05:00:00Z","v":1332531,"vw":20.026152},{"c":20.06,"h":20.19,"l":19.76,"n":12140,"o":19.8,"t":"2025-02-12T05:00:00Z","v":849155,"vw":20.002222},{"c":20.58,"h":20.63,"l":19.89,"n":10532,"o":19.99,"t":"2025-02-13T05:00:00Z","v":747741,"vw":20.480256},{"c":20.37,"h":20.72,"l":20.21,"n":7767,"o":20.57,"t":"2025-02-14T05:00:00Z","v":587830,"vw":20.400762},{"c":21.32,"h":21.35,"l":20.29,"n":13678,"o":20.35,"t":"2025-02-18T05:00:00Z","v":1075652,"vw":21.110278},{"c":20.3,"h":21.28,"l":20.3,"n":12410,"o":21.28,"t":"2025-02-19T05:00:00Z","v":941705,"vw":20.548579},{"c":20.17,"h":20.47,"l":19.74,"n":14511,"o":20.2,"t":"2025-02-20T05:00:00Z","v":923879,"vw":20.052518},{"c":19.56,"h":20.29,"l":19.48,"n":12204,"o":20.21,"t":"2025-02-21T05:00:00Z","v":871255,"vw":19.6777},{"c":19.31,"h":19.63,"l":19.045,"n":16339,"o":19.63,"t":"2025-02-24T05:00:00Z","v":1034578,"vw":19.320686},{"c":18.55,"h":19.26,"l":18.52,"n":18125,"o":19.12,"t":"2025-02-25T05:00:00Z","v":1308091,"vw":18.76807},{"c":18.57,"h":18.735,"l":18.225,"n":17890,"o":18.47,"t":"2025-02-26T05:00:00Z","v":1305248,"vw":18.485468},{"c":18.29,"h":18.68,"l":18.195,"n":15118,"o":18.5,"t":"2025-02-27T05:00:00Z","v":1115259,"vw":18.357758},{"c":18.37,"h":18.48,"l":18.04,"n":15414,"o":18.12,"t":"2025-02-28T05:00:00Z","v":1466802,"vw":18.302892},{"c":18.1,"h":18.625,"l":18.015,"n":16174,"o":18.42,"t":"2025-03-03T05:00:00Z","v":1133612,"vw":18.148922},{"c":17.99,"h":18.38,"l":17.76,"n":17579,"o":17.86,"t":"2025-03-04T05:00:00Z","v":1271956,"vw":18.070047},{"c":18.22,"h":18.33,"l":17.825,"n":13694,"o":18.03,"t":"2025-03-05T05:00:00Z","v":1431369,"vw":18.184747},{"c":17.95,"h":18.25,"l":17.83,"n":13276,"o":18.1,"t":"2025-03-06T05:00:00Z","v":814535,"vw":17.97198},{"c":18.62,"h":18.9,"l":17.725,"n":17915,"o":17.77,"t":"2025-03-07T05:00:00Z","v":1235365,"vw":18.518676},{"c":17.75,"h":18.345,"l":17.53,"n":19636,"o":18.32,"t":"2025-03-10T04:00:00Z","v":1204331,"vw":17.916963},{"c":17.52,"h":17.97,"l":17.47,"n":19305,"o":17.74,"t":"2025-03-11T04:00:00Z","v":1296142,"vw":17.633607},{"c":17.07,"h":17.63,"l":16.71,"n":23529,"o":17.63,"t":"2025-03-12T04:00:00Z","v":1822765,"vw":17.050183},{"c":16.85,"h":17.16,"l":16.505,"n":21016,"o":17,"t":"2025-03-13T04:00:00Z","v":1851375,"vw":16.797902},{"c":17.28,"h":17.365,"l":16.91,"n":22808,"o":16.91,"t":"2025-03-14T04:00:00Z","v":1455780,"vw":17.222236},{"c":17.38,"h":17.86,"l":17.36,"n":17013,"o":17.47,"t":"2025-03-17T04:00:00Z","v":1197109,"vw":17.476488},{"c":17.35,"h":17.53,"l":17.16,"n":18707,"o":17.37,"t":"2025-03-18T04:00:00Z","v":1619835,"vw":17.336191},{"c":17.57,"h":17.67,"l":17.24,"n":20393,"o":17.4,"t":"2025-03-19T04:00:00Z","v":1383803,"vw":17.504493},{"c":17.15,"h":17.505,"l":16.73,"n":20733,"o":17.09,"t":"2025-03-20T04:00:00Z","v":1574352,"vw":17.103478},{"c":16.43,"h":17.09,"l":16.19,"n":50803,"o":16.97,"t":"2025-03-21T04:00:00Z","v":27674093,"vw":16.46616},{"c":16.98,"h":17.24,"l":16.665,"n":38210,"o":17.03,"t":"2025-03-24T04:00:00Z","v":3612694,"vw":16.909069},{"c":17.09,"h":17.54,"l":16.95,"n":22611,"o":17.05,"t":"2025-03-25T04:00:00Z","v":2830648,"vw":17.206974},{"c":17.51,"h":17.565,"l":17.21,"n":17490,"o":17.21,"t":"2025-03-26T04:00:00Z","v":1335689,"vw":17.460268},{"c":17.39,"h":17.5,"l":17.19,"n":17942,"o":17.48,"t":"2025-03-27T04:00:00Z","v":2009218,"vw":17.357295},{"c":17.08,"h":17.35,"l":16.855,"n":15734,"o":17.25,"t":"2025-03-28T04:00:00Z","v":1533842,"vw":17.059974},{"c":17.05,"h":17.23,"l":16.51,"n":15121,"o":16.8,"t":"2025-03-31T04:00:00Z","v":1082492,"vw":17.018361},{"c":17.34,"h":17.45,"l":16.91,"n":15619,"o":16.91,"t":"2025-04-01T04:00:00Z","v":1176939,"vw":17.296149},{"c":17.63,"h":17.68,"l":17.06,"n":15152,"o":17.18,"t":"2025-04-02T04:00:00Z","v":1101078,"vw":17.563621},{"c":16.41,"h":17.28,"l":16.345,"n":18822,"o":16.88,"t":"2025-04-03T04:00:00Z","v":1504766,"vw":16.459171},{"c":14.85,"h":15.91,"l":14.71,"n":26558,"o":15.72,"t":"2025-04-04T04:00:00Z","v":2628991,"vw":14.995354},{"c":14.65,"h":15.04,"l":13.75,"n":29629,"o":14.2,"t":"2025-04-07T04:00:00Z","v":2525266,"vw":14.405541},{"c":14.1,"h":15.29,"l":13.85,"n":22733,"o":15.06,"t":"2025-04-08T04:00:00Z","v":2703189,"vw":14.536957},{"c":15.56,"h":15.57,"l":13.44,"n":24553,"o":13.76,"t":"2025-04-09T04:00:00Z","v":3532923,"vw":14.854654},{"c":14.25,"h":15.24,"l":14.02,"n":23215,"o":15.09,"t":"2025-04-10T04:00:00Z","v":1996323,"vw":14.281124},{"c":14.45,"h":14.47,"l":13.71,"n":16784,"o":14.15,"t":"2025-04-11T04:00:00Z","v":1541644,"vw":14.216953},{"c":14.71,"h":15.02,"l":14.33,"n":17353,"o":14.79,"t":"2025-04-14T04:00:00Z","v":1363548,"vw":14.695891},{"c":14.82,"h":15.15,"l":14.59,"n":14840,"o":14.68,"t":"2025-04-15T04:00:00Z","v":1375209,"vw":14.830719},{"c":14.64,"h":14.82,"l":14.32,"n":15565,"o":14.76,"t":"2025-04-16T04:00:00Z","v":1157696,"vw":14.606007},{"c":14.36,"h":14.76,"l":14.325,"n":14367,"o":14.57,"t":"2025-04-17T04:00:00Z","v":1230711,"vw":14.417761},{"c":14.03,"h":14.3688,"l":13.72,"n":16624,"o":14.23,"t":"2025-04-21T04:00:00Z","v":1895034,"vw":13.950299},{"c":14.53,"h":14.63,"l":14.13,"n":15423,"o":14.24,"t":"2025-04-22T04:00:00Z","v":1247746,"vw":14.474679},{"c":15.16,"h":15.5,"l":15,"n":16856,"o":15.1,"t":"2025-04-23T04:00:00Z","v":1536424,"vw":15.198563},{"c":15.36,"h":15.41,"l":15.0101,"n":12165,"o":15.03,"t":"2025-04-24T04:00:00Z","v":1051952,"vw":15.32462},{"c":15.3,"h":15.39,"l":15.06,"n":12738,"o":15.29,"t":"2025-04-25T04:00:00Z","v":813558,"vw":15.282848},{"c":15.65,"h":15.85,"l":15.39,"n":13046,"o":15.39,"t":"2025-04-28T04:00:00Z","v":1437725,"vw":15.647749},{"c":15.73,"h":15.85,"l":15.5459,"n":11481,"o":15.64,"t":"2025-04-29T04:00:00Z","v":749719,"vw":15.702841},{"c":15.52,"h":15.54,"l":15.0199,"n":14497,"o":15.38,"t":"2025-04-30T04:00:00Z","v":1099797,"vw":15.444505},{"c":15.69,"h":15.99,"l":15.595,"n":14236,"o":15.72,"t":"2025-05-01T04:00:00Z","v":1044460,"vw":15.737567},{"c":16.07,"h":16.3,"l":15.9,"n":13964,"o":16,"t":"2025-05-02T04:00:00Z","v":815859,"vw":16.096594},{"c":15.88,"h":16.19,"l":15.73,"n":12514,"o":15.87,"t":"2025-05-05T04:00:00Z","v":790859,"vw":15.952812},{"c":15.51,"h":15.96,"l":15.48,"n":11196,"o":15.68,"t":"2025-05-06T04:00:00Z","v":1085605,"vw":15.578321},{"c":15.46,"h":15.81,"l":15.19,"n":11189,"o":15.7,"t":"2025-05-07T04:00:00Z","v":724062,"vw":15.451733},{"c":15.86,"h":16.18,"l":15.64,"n":13575,"o":15.66,"t":"2025-05-08T04:00:00Z","v":994797,"vw":15.949695},{"c":16.25,"h":16.28,"l":15.825,"n":14276,"o":16,"t":"2025-05-09T04:00:00Z","v":1251765,"vw":16.062033},{"c":16.77,"h":17.26,"l":16.57,"n":20236,"o":17,"t":"2025-05-12T04:00:00Z","v":1477628,"vw":16.833293},{"c":16.94,"h":17.14,"l":16.685,"n":18453,"o":16.77,"t":"2025-05-13T04:00:00Z","v":1376615,"vw":17.003315},{"c":16.56,"h":17.07,"l":16.17,"n":31692,"o":16.91,"t":"2025-05-14T04:00:00Z","v":3184426,"vw":16.48081},{"c":16.02,"h":16.1054,"l":13.88,"n":46880,"o":13.88,"t":"2025-05-15T04:00:00Z","v":4164597,"vw":15.51707},{"c":15.27,"h":16.01,"l":15.2,"n":27151,"o":16.01,"t":"2025-05-16T04:00:00Z","v":2859589,"vw":15.356332},{"c":15.29,"h":15.53,"l":15.08,"n":22105,"o":15.26,"t":"2025-05-19T04:00:00Z","v":2151223,"vw":15.24363},{"c":15.28,"h":15.46,"l":15.095,"n":18879,"o":15.34,"t":"2025-05-20T04:00:00Z","v":1986749,"vw":15.316133},{"c":14.76,"h":15.42,"l":14.72,"n":17492,"o":15.17,"t":"2025-05-21T04:00:00Z","v":1708146,"vw":14.928403},{"c":15.17,"h":15.32,"l":14.68,"n":23619,"o":14.68,"t":"2025-05-22T04:00:00Z","v":2170189,"vw":15.083627},{"c":14.75,"h":15.06,"l":14.72,"n":17415,"o":14.77,"t":"2025-05-23T04:00:00Z","v":1431005,"vw":14.828915},{"c":15.36,"h":15.44,"l":14.61,"n":28440,"o":14.98,"t":"2025-05-27T04:00:00Z","v":3622377,"vw":15.178465},{"c":14.94,"h":15.55,"l":14.92,"n":14613,"o":15.4,"t":"2025-05-28T04:00:00Z","v":1345030,"vw":15.055233},{"c":15.46,"h":15.5375,"l":14.98,"n":23023,"o":15.11,"t":"2025-05-29T04:00:00Z","v":2136926,"vw":15.393231},{"c":15.2,"h":15.42,"l":14.99,"n":16916,"o":15.41,"t":"2025-05-30T04:00:00Z","v":2213011,"vw":15.195702},{"c":14.82,"h":15.1904,"l":14.7,"n":21886,"o":15.15,"t":"2025-06-02T04:00:00Z","v":1822181,"vw":14.814526},{"c":15.07,"h":15.08,"l":14.7,"n":20326,"o":14.74,"t":"2025-06-03T04:00:00Z","v":1732771,"vw":14.966056},{"c":15.45,"h":15.535,"l":15.1582,"n":18647,"o":15.16,"t":"2025-06-04T04:00:00Z","v":1873506,"vw":15.422639},{"c":15.49,"h":15.68,"l":15.26,"n":17448,"o":15.48,"t":"2025-06-05T04:00:00Z","v":1304152,"vw":15.494962},{"c":15.76,"h":15.86,"l":15.6661,"n":18902,"o":15.67,"t":"2025-06-06T04:00:00Z","v":1530266,"vw":15.775015},{"c":15.6,"h":16,"l":15.6,"n":14834,"o":15.92,"t":"2025-06-09T04:00:00Z","v":1229713,"vw":15.682134},{"c":15.95,"h":15.98,"l":15.64,"n":20587,"o":15.76,"t":"2025-06-10T04:00:00Z","v":1985195,"vw":15.868264},{"c":15.97,"h":16.0389,"l":15.83,"n":14381,"o":15.99,"t":"2025-06-11T04:00:00Z","v":1248745,"vw":15.94591},{"c":15.86,"h":15.92,"l":15.6737,"n":15866,"o":15.73,"t":"2025-06-12T04:00:00Z","v":1366706,"vw":15.842005},{"c":15.58,"h":15.755,"l":15.46,"n":18973,"o":15.53,"t":"2025-06-13T04:00:00Z","v":1617881,"vw":15.594135},{"c":15.88,"h":15.99,"l":15.69,"n":16710,"o":15.75,"t":"2025-06-16T04:00:00Z","v":1808329,"vw":15.844006},{"c":15.56,"h":15.9,"l":15.44,"n":19646,"o":15.67,"t":"2025-06-17T04:00:00Z","v":1794437,"vw":15.62636},{"c":14.76,"h":15.79,"l":14.645,"n":28271,"o":15.54,"t":"2025-06-18T04:00:00Z","v":2439106,"vw":14.898913},{"c":14.22,"h":14.83,"l":14.13,"n":24548,"o":14.65,"t":"2025-06-20T04:00:00Z","v":3478823,"vw":14.298878},{"c":14.63,"h":14.69,"l":14.1653,"n":26649,"o":14.23,"t":"2025-06-23T04:00:00Z","v":1958176,"vw":14.566554},{"c":15.17,"h":15.265,"l":14.6472,"n":23450,"o":14.87,"t":"2025-06-24T04:00:00Z","v":2150773,"vw":15.118907},{"c":14.98,"h":15.365,"l":14.96,"n":20600,"o":15.21,"t":"2025-06-25T04:00:00Z","v":1507572,"vw":15.061794},{"c":15.2,"h":15.31,"l":15.01,"n":17348,"o":15.09,"t":"2025-06-26T04:00:00Z","v":1367174,"vw":15.210196},{"c":15.03,"h":15.38,"l":14.67,"n":16961,"o":15.26,"t":"2025-06-27T04:00:00Z","v":1951295,"vw":15.005807},{"c":15.29,"h":15.34,"l":15.03,"n":16477,"o":15.06,"t":"2025-06-30T04:00:00Z","v":1890698,"vw":15.271134},{"c":15.92,"h":16.14,"l":15.0955,"n":28640,"o":15.14,"t":"2025-07-01T04:00:00Z","v":2704812,"vw":15.816904},{"c":15.96,"h":16.04,"l":15.61,"n":24683,"o":15.98,"t":"2025-07-02T04:00:00Z","v":2254152,"vw":15.888136},{"c":16.24,"h":16.375,"l":15.92,"n":15282,"o":16,"t":"2025-07-03T04:00:00Z","v":1684426,"vw":16.22595},{"c":15.59,"h":16.45,"l":15.58,"n":20243,"o":15.95,"t":"2025-07-07T04:00:00Z","v":1847888,"vw":15.816529},{"c":16.04,"h":16.42,"l":15.7715,"n":19431,"o":15.85,"t":"2025-07-08T04:00:00Z","v":1730929,"vw":16.116134},{"c":15.71,"h":16.06,"l":15.34,"n":18903,"o":16.03,"t":"2025-07-09T04:00:00Z","v":1858217,"vw":15.724672},{"c":15.11,"h":15.79,"l":15.09,"n":22154,"o":15.7,"t":"2025-07-10T04:00:00Z","v":2403364,"vw":15.301012},{"c":14.3,"h":14.98,"l":14.24,"n":18558,"o":14.81,"t":"2025-07-11T04:00:00Z","v":1810523,"vw":14.463617},{"c":14.44,"h":14.47,"l":14.19,"n":18627,"o":14.3,"t":"2025-07-14T04:00:00Z","v":1493220,"vw":14.371465},{"c":14.12,"h":14.56,"l":14.07,"n":16263,"o":14.51,"t":"2025-07-15T04:00:00Z","v":1387180,"vw":14.255646},{"c":14.31,"h":14.48,"l":14.185,"n":17498,"o":14.36,"t":"2025-07-16T04:00:00Z","v":1529129,"vw":14.337404},{"c":14.56,"h":14.63,"l":14.295,"n":16788,"o":14.31,"t":"2025-07-17T04:00:00Z","v":1324969,"vw":14.524595},{"c":14.39,"h":14.76,"l":14.28,"n":15704,"o":14.64,"t":"2025-07-18T04:00:00Z","v":1126052,"vw":14.425718},{"c":14.35,"h":14.64,"l":14.27,"n":14716,"o":14.5,"t":"2025-07-21T04:00:00Z","v":1316995,"vw":14.407977},{"c":14.63,"h":14.8,"l":14.435,"n":16236,"o":14.5,"t":"2025-07-22T04:00:00Z","v":1318284,"vw":14.648608},{"c":14.83,"h":14.93,"l":14.61,"n":16260,"o":14.83,"t":"2025-07-23T04:00:00Z","v":1398756,"vw":14.834463},{"c":14.59,"h":14.74,"l":14.43,"n":21516,"o":14.67,"t":"2025-07-24T04:00:00Z","v":2554535,"vw":14.562715},{"c":14.3,"h":14.6,"l":14.205,"n":21148,"o":14.56,"t":"2025-07-25T04:00:00Z","v":1768656,"vw":14.295227},{"c":14.23,"h":14.48,"l":14.21,"n":16367,"o":14.43,"t":"2025-07-28T04:00:00Z","v":1298593,"vw":14.284467},{"c":14.13,"h":14.3,"l":13.98,"n":22562,"o":14.27,"t":"2025-07-29T04:00:00Z","v":1826217,"vw":14.113694},{"c":13.73,"h":14.17,"l":13.68,"n":21120,"o":14.17,"t":"2025-07-30T04:00:00Z","v":2051099,"vw":13.834289},{"c":13.61,"h":13.83,"l":13.48,"n":31943,"o":13.66,"t":"2025-07-31T04:00:00Z","v":3432347,"vw":13.621337},{"c":12.86,"h":13.62,"l":12.24,"n":50595,"o":13.53,"t":"2025-08-01T04:00:00Z","v":5093551,"vw":12.692184},{"c":13.34,"h":13.405,"l":12.81,"n":23743,"o":13.1,"t":"2025-08-04T04:00:00Z","v":2145324,"vw":13.277482},{"c":13.23,"h":13.47,"l":12.85,"n":28877,"o":13.39,"t":"2025-08-05T04:00:00Z","v":2844343,"vw":13.21985},{"c":13.25,"h":13.42,"l":13.16,"n":20886,"o":13.3,"t":"2025-08-06T04:00:00Z","v":1930246,"vw":13.271782},{"c":13.25,"h":13.48,"l":13.15,"n":20296,"o":13.44,"t":"2025-08-07T04:00:00Z","v":2024185,"vw":13.243501},{"c":13.14,"h":13.43,"l":13.12,"n":16893,"o":13.22,"t":"2025-08-08T04:00:00Z","v":1311586,"vw":13.230862},{"c":12.85,"h":13.5125,"l":12.775,"n":22188,"o":13.17,"t":"2025-08-11T04:00:00Z","v":1905342,"vw":12.946611},{"c":13.26,"h":13.42,"l":12.85,"n":19415,"o":12.89,"t":"2025-08-12T04:00:00Z","v":1610704,"vw":13.24758},{"c":13.89,"h":13.95,"l":13.2915,"n":19089,"o":13.35,"t":"2025-08-13T04:00:00Z","v":1492970,"vw":13.823916},{"c":13.78,"h":13.86,"l":13.6,"n":14800,"o":13.7,"t":"2025-08-14T04:00:00Z","v":1192562,"vw":13.761941},{"c":13.71,"h":14.06,"l":13.71,"n":16416,"o":13.77,"t":"2025-08-15T04:00:00Z","v":1529000,"vw":13.786163},{"c":13.92,"h":13.975,"l":13.53,"n":18486,"o":13.68,"t":"2025-08-18T04:00:00Z","v":1853942,"vw":13.857301},{"c":13.97,"h":14.26,"l":13.87,"n":19072,"o":14,"t":"2025-08-19T04:00:00Z","v":1731906,"vw":14.001214},{"c":13.7,"h":14.01,"l":13.7,"n":17196,"o":13.85,"t":"2025-08-20T04:00:00Z","v":1351649,"vw":13.782826},{"c":13.71,"h":13.75,"l":13.55,"n":15961,"o":13.62,"t":"2025-08-21T04:00:00Z","v":1217387,"vw":13.680545},{"c":14.25,"h":14.41,"l":13.765,"n":19272,"o":13.83,"t":"2025-08-22T04:00:00Z","v":1426566,"vw":14.269437},{"c":14.09,"h":14.25,"l":14.03,"n":14905,"o":14.2,"t":"2025-08-25T04:00:00Z","v":1132329,"vw":14.097261},{"c":14.15,"h":14.2,"l":14.04,"n":12935,"o":14.06,"t":"2025-08-26T04:00:00Z","v":1715877,"vw":14.130405},{"c":14.31,"h":14.435,"l":14.15,"n":15800,"o":14.17,"t":"2025-08-27T04:00:00Z","v":1597239,"vw":14.343623},{"c":14.19,"h":14.41,"l":14.13,"n":16837,"o":14.41,"t":"2025-08-28T04:00:00Z","v":1532083,"vw":14.19416},{"c":14.45,"h":14.615,"l":14.16,"n":16085,"o":14.18,"t":"2025-08-29T04:00:00Z","v":1736719,"vw":14.440644},{"c":14.33,"h":14.43,"l":14.1,"n":16339,"o":14.17,"t":"2025-09-02T04:00:00Z","v":1124786,"vw":14.271746},{"c":14.5,"h":14.5,"l":14.23,"n":20829,"o":14.34,"t":"2025-09-03T04:00:00Z","v":1531339,"vw":14.411603},{"c":14.5,"h":14.61,"l":14.0737,"n":21133,"o":14.4,"t":"2025-09-04T04:00:00Z","v":1612875,"vw":14.406787},{"c":14.79,"h":15.0389,"l":14.48,"n":20802,"o":14.58,"t":"2025-09-05T04:00:00Z","v":1786904,"vw":14.760342},{"c":14.65,"h":14.74,"l":14.36,"n":22386,"o":14.74,"t":"2025-09-08T04:00:00Z","v":1892101,"vw":14.634074},{"c":14.43,"h":14.73,"l":14.405,"n":19061,"o":14.64,"t":"2025-09-09T04:00:00Z","v":1593682,"vw":14.503561},{"c":14.22,"h":14.49,"l":14.095,"n":19952,"o":14.41,"t":"2025-09-10T04:00:00Z","v":1941197,"vw":14.230584},{"c":14.55,"h":14.57,"l":14.17,"n":20262,"o":14.25,"t":"2025-09-11T04:00:00Z","v":1826593,"vw":14.417892},{"c":14.02,"h":14.54,"l":14.02,"n":17552,"o":14.43,"t":"2025-09-12T04:00:00Z","v":1657137,"vw":14.149674},{"c":13.91,"h":14.28,"l":13.84,"n":17985,"o":14.2,"t":"2025-09-15T04:00:00Z","v":1310332,"vw":13.975144},{"c":14.07,"h":14.155,"l":13.88,"n":23398,"o":13.95,"t":"2025-09-16T04:00:00Z","v":1971700,"vw":14.058396},{"c":13.99,"h":14.465,"l":13.935,"n":21140,"o":14.05,"t":"2025-09-17T04:00:00Z","v":1663790,"vw":14.14233},{"c":14.27,"h":14.34,"l":14.065,"n":20986,"o":14.12,"t":"2025-09-18T04:00:00Z","v":1581882,"vw":14.208112},{"c":13.79,"h":14.42,"l":13.77,"n":20891,"o":14.34,"t":"2025-09-19T04:00:00Z","v":4246596,"vw":13.848841},{"c":14.31,"h":14.32,"l":13.77,"n":21172,"o":13.77,"t":"2025-09-22T04:00:00Z","v":1842861,"vw":14.220858},{"c":13.67,"h":14.36,"l":13.67,"n":20325,"o":14.36,"t":"2025-09-23T04:00:00Z","v":1997133,"vw":13.849342},{"c":13.94,"h":14.06,"l":13.73,"n":22907,"o":13.77,"t":"2025-09-24T04:00:00Z","v":1734993,"vw":13.897786},{"c":13.27,"h":13.835,"l":13.09,"n":24211,"o":13.81,"t":"2025-09-25T04:00:00Z","v":2164408,"vw":13.291969},{"c":14.01,"h":14.14,"l":13.25,"n":38818,"o":13.31,"t":"2025-09-26T04:00:00Z","v":2986871,"vw":13.90223},{"c":13.63,"h":14.09,"l":13.63,"n":27505,"o":14.09,"t":"2025-09-29T04:00:00Z","v":2342630,"vw":13.727102},{"c":13.63,"h":13.76,"l":13.46,"n":20123,"o":13.61,"t":"2025-09-30T04:00:00Z","v":1468388,"vw":13.59609},{"c":13.8,"h":13.87,"l":13.48,"n":23309,"o":13.55,"t":"2025-10-01T04:00:00Z","v":1826697,"vw":13.718803},{"c":13.59,"h":14.01,"l":13.58,"n":22111,"o":13.84,"t":"2025-10-02T04:00:00Z","v":1690859,"vw":13.698798},{"c":13.8,"h":13.945,"l":13.6149,"n":17749,"o":13.66,"t":"2025-10-03T04:00:00Z","v":2491316,"vw":13.79756},{"c":13.6,"h":13.915,"l":13.6,"n":17589,"o":13.85,"t":"2025-10-06T04:00:00Z","v":1339747,"vw":13.685304},{"c":13.28,"h":13.65,"l":13.2,"n":22482,"o":13.62,"t":"2025-10-07T04:00:00Z","v":2049231,"vw":13.313115},{"c":13.34,"h":13.56,"l":13.29,"n":17275,"o":13.36,"t":"2025-10-08T04:00:00Z","v":1344324,"vw":13.382097},{"c":13.58,"h":13.595,"l":13.17,"n":16843,"o":13.38,"t":"2025-10-09T04:00:00Z","v":1279914,"vw":13.463842},{"c":12.89,"h":13.64,"l":12.825,"n":18396,"o":13.64,"t":"2025-10-10T04:00:00Z","v":1700535,"vw":12.964376},{"c":13.22,"h":13.245,"l":12.95,"n":17897,"o":13.09,"t":"2025-10-13T04:00:00Z","v":1408860,"vw":13.15238},{"c":13.32,"h":13.5,"l":12.985,"n":16214,"o":13.03,"t":"2025-10-14T04:00:00Z","v":1371152,"vw":13.335736},{"c":13.1,"h":13.43,"l":13.08,"n":14606,"o":13.41,"t":"2025-10-15T04:00:00Z","v":1232967,"vw":13.165466},{"c":12.82,"h":13.12,"l":12.63,"n":22122,"o":13.07,"t":"2025-10-16T04:00:00Z","v":2150354,"vw":12.80046},{"c":12.85,"h":13,"l":12.69,"n":16174,"o":12.69,"t":"2025-10-17T04:00:00Z","v":1136953,"vw":12.85532},{"c":12.99,"h":13.1,"l":12.82,"n":14704,"o":12.97,"t":"2025-10-20T04:00:00Z","v":1401948,"vw":12.969538},{"c":13.27,"h":13.43,"l":12.99,"n":16960,"o":13,"t":"2025-10-21T04:00:00Z","v":1469630,"vw":13.3036},{"c":13.27,"h":13.455,"l":13.08,"n":17300,"o":13.2,"t":"2025-10-22T04:00:00Z","v":1667278,"vw":13.299711},{"c":13.37,"h":13.37,"l":13.12,"n":17258,"o":13.13,"t":"2025-10-23T04:00:00Z","v":1687767,"vw":13.312405},{"c":13.54,"h":13.64,"l":13.49,"n":16230,"o":13.51,"t":"2025-10-24T04:00:00Z","v":1384401,"vw":13.550025},{"c":13.43,"h":13.72,"l":13.4,"n":16563,"o":13.72,"t":"2025-10-27T04:00:00Z","v":1534824,"vw":13.468398},{"c":13.36,"h":13.5591,"l":13.27,"n":22099,"o":13.31,"t":"2025-10-28T04:00:00Z","v":2202973,"vw":13.399899},{"c":13.17,"h":13.565,"l":13.1,"n":23726,"o":13.46,"t":"2025-10-29T04:00:00Z","v":1965197,"vw":13.25375},{"c":12.94,"h":13.26,"l":12.92,"n":24840,"o":12.99,"t":"2025-10-30T04:00:00Z","v":2677734,"vw":13.045545},{"c":14.2,"h":14.44,"l":13.42,"n":46647,"o":13.94,"t":"2025-10-31T04:00:00Z","v":5599630,"vw":14.05725},{"c":13.27,"h":14.09,"l":13.1401,"n":32648,"o":14.05,"t":"2025-11-03T05:00:00Z","v":3267701,"vw":13.337844},{"c":13.54,"h":13.67,"l":13.02,"n":29889,"o":13.05,"t":"2025-11-04T05:00:00Z","v":2829720,"vw":13.497108},{"c":13.81,"h":14.135,"l":13.59,"n":28505,"o":13.59,"t":"2025-11-05T05:00:00Z","v":2522393,"vw":13.849853},{"c":13.64,"h":13.99,"l":13.45,"n":24949,"o":13.82,"t":"2025-11-06T05:00:00Z","v":1971681,"vw":13.646583},{"c":13.16,"h":13.7,"l":13.03,"n":20895,"o":13.53,"t":"2025-11-07T05:00:00Z","v":1679736,"vw":13.173173},{"c":13.52,"h":13.66,"l":13.0812,"n":20430,"o":13.48,"t":"2025-11-10T05:00:00Z","v":1856274,"vw":13.460209},{"c":13.52,"h":13.62,"l":13.385,"n":16772,"o":13.51,"t":"2025-11-11T05:00:00Z","v":1148506,"vw":13.529403},{"c":13.76,"h":14.03,"l":13.48,"n":24131,"o":13.62,"t":"2025-11-12T05:00:00Z","v":1985619,"vw":13.817612},{"c":13.32,"h":13.81,"l":13.26,"n":26233,"o":13.57,"t":"2025-11-13T05:00:00Z","v":2129746,"vw":13.460959},{"c":12.91,"h":13.25,"l":12.76,"n":28069,"o":13.25,"t":"2025-11-14T05:00:00Z","v":2392853,"vw":12.904481},{"c":12.46,"h":12.89,"l":12.35,"n":28248,"o":12.88,"t":"2025-11-17T05:00:00Z","v":2131962,"vw":12.548973},{"c":12.22,"h":12.4699,"l":12.155,"n":25091,"o":12.36,"t":"2025-11-18T05:00:00Z","v":2224727,"vw":12.264337},{"c":11.99,"h":12.28,"l":11.98,"n":24148,"o":12.25,"t":"2025-11-19T05:00:00Z","v":1991212,"vw":12.065792},{"c":12.19,"h":12.21,"l":11.82,"n":26722,"o":12.1,"t":"2025-11-20T05:00:00Z","v":2404796,"vw":12.064451},{"c":12.59,"h":12.865,"l":12.305,"n":28969,"o":12.33,"t":"2025-11-21T05:00:00Z","v":2046516,"vw":12.638113},{"c":12.77,"h":12.855,"l":12.48,"n":24428,"o":12.57,"t":"2025-11-24T05:00:00Z","v":2512100,"vw":12.727158},{"c":13.06,"h":13.195,"l":12.79,"n":22736,"o":12.89,"t":"2025-11-25T05:00:00Z","v":2273257,"vw":13.09761},{"c":13.11,"h":13.215,"l":12.98,"n":14751,"o":13.06,"t":"2025-11-26T05:00:00Z","v":1975963,"vw":13.116174},{"c":13.2,"h":13.425,"l":12.9928,"n":9822,"o":13.11,"t":"2025-11-28T05:00:00Z","v":1128941,"vw":13.259952},{"c":13.44,"h":13.465,"l":13.1,"n":15412,"o":13.15,"t":"2025-12-01T05:00:00Z","v":1474823,"vw":13.405599},{"c":13.56,"h":13.645,"l":13.43,"n":23383,"o":13.53,"t":"2025-12-02T05:00:00Z","v":2468089,"vw":13.554797},{"c":13.7,"h":13.88,"l":13.495,"n":19142,"o":13.55,"t":"2025-12-03T05:00:00Z","v":1615480,"vw":13.755441},{"c":13.98,"h":14.0455,"l":13.67,"n":23520,"o":13.77,"t":"2025-12-04T05:00:00Z","v":2659726,"vw":13.964667},{"c":14.12,"h":14.285,"l":13.89,"n":22301,"o":13.95,"t":"2025-12-05T05:00:00Z","v":2048717,"vw":14.125753},{"c":14.36,"h":14.37,"l":14,"n":21284,"o":14.28,"t":"2025-12-08T05:00:00Z","v":3137296,"vw":14.247503},{"c":15.04,"h":15.195,"l":14.39,"n":32352,"o":14.39,"t":"2025-12-09T05:00:00Z","v":3144355,"vw":14.987058},{"c":15.12,"h":15.19,"l":14.55,"n":27163,"o":14.91,"t":"2025-12-10T05:00:00Z","v":2776493,"vw":14.980103},{"c":15.24,"h":15.315,"l":15.06,"n":27078,"o":15.06,"t":"2025-12-11T05:00:00Z","v":2462438,"vw":15.192293},{"c":15.17,"h":15.34,"l":14.96,"n":26654,"o":15.25,"t":"2025-12-12T05:00:00Z","v":2956868,"vw":15.12808},{"c":15.42,"h":15.635,"l":15.15,"n":28072,"o":15.15,"t":"2025-12-15T05:00:00Z","v":2531339,"vw":15.439343},{"c":15.09,"h":15.52,"l":15.06,"n":22740,"o":15.43,"t":"2025-12-16T05:00:00Z","v":2470478,"vw":15.180379},{"c":15.19,"h":15.68,"l":15.09,"n":21344,"o":15.11,"t":"2025-12-17T05:00:00Z","v":2153858,"vw":15.329577},{"c":15.39,"h":15.625,"l":15.2,"n":22378,"o":15.25,"t":"2025-12-18T05:00:00Z","v":2109838,"vw":15.439862},{"c":15.43,"h":15.48,"l":15.205,"n":23614,"o":15.29,"t":"2025-12-19T05:00:00Z","v":3992839,"vw":15.396168},{"c":15.33,"h":15.51,"l":15.2501,"n":19332,"o":15.4,"t":"2025-12-22T05:00:00Z","v":1693081,"vw":15.383264},{"c":15.03,"h":15.305,"l":15.01,"n":16652,"o":15.24,"t":"2025-12-23T05:00:00Z","v":1841289,"vw":15.075073},{"c":15.1,"h":15.156,"l":15,"n":9834,"o":15,"t":"2025-12-24T05:00:00Z","v":840010,"vw":15.076819},{"c":15.1,"h":15.12,"l":14.9738,"n":13302,"o":15.11,"t":"2025-12-26T05:00:00Z","v":1121488,"vw":15.051888},{"c":14.95,"h":15.11,"l":14.92,"n":17222,"o":14.99,"t":"2025-12-29T05:00:00Z","v":1500516,"vw":14.991152},{"c":14.89,"h":15.06,"l":14.855,"n":16832,"o":14.9,"t":"2025-12-30T05:00:00Z","v":1378150,"vw":14.941666},{"c":14.65,"h":14.84,"l":14.57,"n":16255,"o":14.79,"t":"2025-12-31T05:00:00Z","v":1506375,"vw":14.657196},{"c":14.08,"h":14.95,"l":14.045,"n":21090,"o":14.77,"t":"2026-01-02T05:00:00Z","v":1580025,"vw":14.223119},{"c":14.03,"h":14.46,"l":13.95,"n":21648,"o":13.99,"t":"2026-01-05T05:00:00Z","v":1874612,"vw":14.097493},{"c":14.65,"h":14.65,"l":13.89,"n":21923,"o":13.98,"t":"2026-01-06T05:00:00Z","v":2299460,"vw":14.530287},{"c":14.91,"h":15.04,"l":14.7,"n":17795,"o":14.71,"t":"2026-01-07T05:00:00Z","v":1459398,"vw":14.93217},{"c":15.06,"h":15.12,"l":14.74,"n":16608,"o":14.8,"t":"2026-01-08T05:00:00Z","v":1167902,"vw":15.015007},{"c":15.38,"h":15.475,"l":15.055,"n":20089,"o":15.26,"t":"2026-01-09T05:00:00Z","v":1421235,"vw":15.354237},{"c":15.17,"h":15.39,"l":14.995,"n":16829,"o":15.29,"t":"2026-01-12T05:00:00Z","v":1245661,"vw":15.142842},{"c":14.91,"h":15.32,"l":14.785,"n":16830,"o":15.28,"t":"2026-01-13T05:00:00Z","v":1230424,"vw":14.915714},{"c":15.34,"h":15.59,"l":14.89,"n":20034,"o":14.91,"t":"2026-01-14T05:00:00Z","v":1220972,"vw":15.301625},{"c":14.84,"h":15.4,"l":14.74,"n":19635,"o":15.31,"t":"2026-01-15T05:00:00Z","v":1541414,"vw":14.868258},{"c":14.58,"h":14.78,"l":14.52,"n":16851,"o":14.76,"t":"2026-01-16T05:00:00Z","v":1821338,"vw":14.615549},{"c":14.54,"h":14.57,"l":14.035,"n":20942,"o":14.3,"t":"2026-01-20T05:00:00Z","v":1984554,"vw":14.457436},{"c":14.98,"h":15.1,"l":14.6,"n":27001,"o":14.66,"t":"2026-01-21T05:00:00Z","v":2211312,"vw":14.958288},{"c":15.24,"h":15.41,"l":15.05,"n":17544,"o":15.16,"t":"2026-01-22T05:00:00Z","v":1434946,"vw":15.217402},{"c":15,"h":15.3,"l":14.97,"n":16565,"o":15.22,"t":"2026-01-23T05:00:00Z","v":1260088,"vw":15.052907},{"c":14.75,"h":15.14,"l":14.63,"n":21431,"o":15.07,"t":"2026-01-26T05:00:00Z","v":1564273,"vw":14.794956},{"c":14.67,"h":14.7499,"l":14.41,"n":18436,"o":14.72,"t":"2026-01-27T05:00:00Z","v":1251125,"vw":14.602753},{"c":14.43,"h":15,"l":14.395,"n":21311,"o":14.71,"t":"2026-01-28T05:00:00Z","v":1788462,"vw":14.550559},{"c":14.41,"h":14.46,"l":13.95,"n":30070,"o":14.36,"t":"2026-01-29T05:00:00Z","v":3435492,"vw":14.295923},{"c":14.43,"h":14.46,"l":12.6,"n":51724,"o":12.65,"t":"2026-01-30T05:00:00Z","v":4929456,"vw":14.170299},{"c":15.28,"h":15.495,"l":14.2,"n":32615,"o":14.25,"t":"2026-02-02T05:00:00Z","v":2980565,"vw":15.248451},{"c":13.5,"h":15.23,"l":13.41,"n":44465,"o":15.2,"t":"2026-02-03T05:00:00Z","v":4787516,"vw":13.69261},{"c":14.25,"h":14.55,"l":13.405,"n":46901,"o":13.95,"t":"2026-02-04T05:00:00Z","v":4001586,"vw":14.109038},{"c":14.19,"h":14.53,"l":14.025,"n":42398,"o":14.11,"t":"2026-02-05T05:00:00Z","v":2909536,"vw":14.195462},{"c":15.2,"h":15.32,"l":14.21,"n":32320,"o":14.21,"t":"2026-02-06T05:00:00Z","v":2737802,"vw":15.043877},{"c":14.32,"h":14.82,"l":13.89,"n":51336,"o":14.76,"t":"2026-02-09T05:00:00Z","v":4628011,"vw":14.164051},{"c":14.59,"h":15.01,"l":14.35,"n":41129,"o":14.35,"t":"2026-02-10T05:00:00Z","v":3272103,"vw":14.696807},{"c":13.82,"h":14.8,"l":13.8,"n":36557,"o":14.6,"t":"2026-02-11T05:00:00Z","v":3268092,"vw":14.007797},{"c":13.01,"h":13.9,"l":12.76,"n":38427,"o":13.88,"t":"2026-02-12T05:00:00Z","v":3220023,"vw":13.074995},{"c":13.39,"h":13.515,"l":12.94,"n":28669,"o":13.08,"t":"2026-02-13T05:00:00Z","v":2861941,"vw":13.364618},{"c":13.38,"h":13.73,"l":13.205,"n":27158,"o":13.55,"t":"2026-02-17T05:00:00Z","v":2299287,"vw":13.384953},{"c":13.56,"h":13.85,"l":13.23,"n":28888,"o":13.39,"t":"2026-02-18T05:00:00Z","v":2055137,"vw":13.647816},{"c":13.34,"h":13.54,"l":13,"n":26741,"o":13.37,"t":"2026-02-19T05:00:00Z","v":1834959,"vw":13.267307},{"c":13.35,"h":13.56,"l":13.14,"n":25742,"o":13.24,"t":"2026-02-20T05:00:00Z","v":2651938,"vw":13.342174},{"c":11.85,"h":13.27,"l":11.84,"n":39669,"o":13.25,"t":"2026-02-23T05:00:00Z","v":3638307,"vw":12.138462},{"c":11.92,"h":12.505,"l":11.83,"n":35685,"o":11.86,"t":"2026-02-24T05:00:00Z","v":3284563,"vw":11.999741},{"c":12.05,"h":12.15,"l":11.61,"n":36364,"o":11.95,"t":"2026-02-25T05:00:00Z","v":2648078,"vw":12.017798},{"c":12.64,"h":13.01,"l":12.11,"n":36354,"o":12.18,"t":"2026-02-26T05:00:00Z","v":3178493,"vw":12.67325},{"c":12.59,"h":12.6,"l":12.1796,"n":27455,"o":12.36,"t":"2026-02-27T05:00:00Z","v":2779334,"vw":12.537749},{"c":12.19,"h":12.51,"l":12.1,"n":34079,"o":12.22,"t":"2026-03-02T05:00:00Z","v":3175773,"vw":12.237403},{"c":12.33,"h":12.49,"l":11.85,"n":27253,"o":11.85,"t":"2026-03-03T05:00:00Z","v":1654196,"vw":12.295663},{"c":12.48,"h":12.61,"l":12.2,"n":28976,"o":12.32,"t":"2026-03-04T05:00:00Z","v":2211901,"vw":12.468496},{"c":13.19,"h":13.39,"l":12.45,"n":49576,"o":12.51,"t":"2026-03-05T05:00:00Z","v":3641169,"vw":13.203638},{"c":12.95,"h":13.18,"l":12.58,"n":28255,"o":13.03,"t":"2026-03-06T05:00:00Z","v":2060227,"vw":12.860586},{"c":12.51,"h":12.87,"l":12.22,"n":31734,"o":12.67,"t":"2026-03-09T04:00:00Z","v":2309337,"vw":12.441336},{"c":12.25,"h":12.48,"l":11.8,"n":26466,"o":12.48,"t":"2026-03-10T04:00:00Z","v":2295688,"vw":12.217647},{"c":12.29,"h":12.52,"l":12.01,"n":21078,"o":12.35,"t":"2026-03-11T04:00:00Z","v":1615919,"vw":12.260454},{"c":11.94,"h":12.39,"l":11.885,"n":23096,"o":12.08,"t":"2026-03-12T04:00:00Z","v":1878640,"vw":12.015067},{"c":11.83,"h":12.05,"l":11.76,"n":22839,"o":11.94,"t":"2026-03-13T04:00:00Z","v":2227231,"vw":11.856475},{"c":11.67,"h":11.965,"l":11.59,"n":24372,"o":11.85,"t":"2026-03-16T04:00:00Z","v":2439407,"vw":11.691333},{"c":11.82,"h":12.231,"l":11.69,"n":19388,"o":11.78,"t":"2026-03-17T04:00:00Z","v":1702254,"vw":11.876351},{"c":11.66,"h":11.925,"l":11.605,"n":24200,"o":11.71,"t":"2026-03-18T04:00:00Z","v":2276538,"vw":11.712702},{"c":11.98,"h":12.03,"l":11.56,"n":38757,"o":11.56,"t":"2026-03-19T04:00:00Z","v":3434455,"vw":11.848036},{"c":11.9,"h":12.01,"l":11.75,"n":25085,"o":11.95,"t":"2026-03-20T04:00:00Z","v":4662329,"vw":11.895215},{"c":12.13,"h":12.31,"l":11.95,"n":24770,"o":12.21,"t":"2026-03-23T04:00:00Z","v":2667598,"vw":12.153604},{"c":11.62,"h":12.065,"l":11.54,"n":31906,"o":11.95,"t":"2026-03-24T04:00:00Z","v":3188795,"vw":11.704394},{"c":12.01,"h":12.03,"l":11.66,"n":31078,"o":11.79,"t":"2026-03-25T04:00:00Z","v":2430281,"vw":11.952989},{"c":12.19,"h":12.395,"l":11.94,"n":27648,"o":11.94,"t":"2026-03-26T04:00:00Z","v":1879427,"vw":12.194255},{"c":11.81,"h":12.0454,"l":11.6912,"n":21675,"o":12.01,"t":"2026-03-27T04:00:00Z","v":1594082,"vw":11.827074},{"c":11.95,"h":12.13,"l":11.85,"n":32073,"o":11.9,"t":"2026-03-30T04:00:00Z","v":2905232,"vw":11.977796},{"c":12.57,"h":12.595,"l":12.04,"n":30955,"o":12.17,"t":"2026-03-31T04:00:00Z","v":2486055,"vw":12.417016},{"c":12.54,"h":12.82,"l":12.33,"n":28531,"o":12.65,"t":"2026-04-01T04:00:00Z","v":2350859,"vw":12.591218},{"c":12.66,"h":12.93,"l":12.28,"n":28108,"o":12.4,"t":"2026-04-02T04:00:00Z","v":2298535,"vw":12.623463},{"c":12.76,"h":12.81,"l":12.51,"n":24719,"o":12.66,"t":"2026-04-06T04:00:00Z","v":2599424,"vw":12.739834},{"c":12.72,"h":12.955,"l":12.48,"n":28829,"o":12.75,"t":"2026-04-07T04:00:00Z","v":2532024,"vw":12.712819},{"c":12.69,"h":13.2015,"l":12.685,"n":26416,"o":13.06,"t":"2026-04-08T04:00:00Z","v":2765109,"vw":12.842412},{"c":12.37,"h":12.78,"l":12.31,"n":32466,"o":12.63,"t":"2026-04-09T04:00:00Z","v":3774090,"vw":12.418435},{"c":11.44,"h":12.6,"l":11.33,"n":43027,"o":12.52,"t":"2026-04-10T04:00:00Z","v":4313976,"vw":11.655},{"c":12.28,"h":12.29,"l":11.23,"n":36586,"o":11.38,"t":"2026-04-13T04:00:00Z","v":4411924,"vw":12.081904},{"c":12.36,"h":12.64,"l":12.17,"n":25863,"o":12.35,"t":"2026-04-14T04:00:00Z","v":2315580,"vw":12.440623},{"c":12.63,"h":12.955,"l":12.53,"n":26838,"o":12.54,"t":"2026-04-15T04:00:00Z","v":2375213,"vw":12.723042},{"c":12.69,"h":12.92,"l":12.575,"n":31730,"o":12.78,"t":"2026-04-16T04:00:00Z","v":2648759,"vw":12.704555},{"c":12.97,"h":13.24,"l":12.74,"n":29283,"o":12.89,"t":"2026-04-17T04:00:00Z","v":2620873,"vw":12.953104},{"c":13.31,"h":13.537,"l":12.817,"n":28859,"o":12.92,"t":"2026-04-20T04:00:00Z","v":2785567,"vw":13.366943},{"c":13.12,"h":13.475,"l":13.02,"n":34969,"o":13.34,"t":"2026-04-21T04:00:00Z","v":3338618,"vw":13.212821},{"c":12.82,"h":13.2,"l":12.73,"n":28232,"o":13.17,"t":"2026-04-22T04:00:00Z","v":2665086,"vw":12.846782},{"c":11.91,"h":12.58,"l":11.6,"n":36843,"o":12.5,"t":"2026-04-23T04:00:00Z","v":4118301,"vw":11.896121},{"c":11.88,"h":11.97,"l":11.55,"n":25160,"o":11.85,"t":"2026-04-24T04:00:00Z","v":2644997,"vw":11.773949},{"c":11.58,"h":12.17,"l":11.555,"n":34862,"o":11.84,"t":"2026-04-27T04:00:00Z","v":3173287,"vw":11.712411},{"c":11.53,"h":12.1,"l":11.52,"n":33622,"o":11.84,"t":"2026-04-28T04:00:00Z","v":3562409,"vw":11.654573},{"c":11.71,"h":11.76,"l":11.44,"n":35324,"o":11.5,"t":"2026-04-29T04:00:00Z","v":3713154,"vw":11.606399},{"c":11.32,"h":11.69,"l":11.07,"n":41794,"o":11.65,"t":"2026-04-30T04:00:00Z","v":5602560,"vw":11.289852},{"c":11.88,"h":11.965,"l":11.52,"n":38259,"o":11.57,"t":"2026-05-01T04:00:00Z","v":4047808,"vw":11.815537},{"c":11.49,"h":12.02,"l":11.31,"n":34964,"o":11.87,"t":"2026-05-04T04:00:00Z","v":3698021,"vw":11.532051},{"c":11.86,"h":11.88,"l":11.32,"n":40032,"o":11.49,"t":"2026-05-05T04:00:00Z","v":4385696,"vw":11.713192},{"c":11.47,"h":11.91,"l":11.41,"n":39158,"o":11.9,"t":"2026-05-06T04:00:00Z","v":4708547,"vw":11.547731},{"c":12.01,"h":12.135,"l":11.66,"n":45440,"o":11.66,"t":"2026-05-07T04:00:00Z","v":6195567,"vw":11.989739},{"c":9.43,"h":10.28,"l":8.402,"n":109784,"o":10.02,"t":"2026-05-08T04:00:00Z","v":16632809,"vw":8.988127},{"c":8.88,"h":9.55,"l":8.68,"n":68434,"o":9.23,"t":"2026-05-11T04:00:00Z","v":8897535,"vw":8.958507},{"c":8.9,"h":9.415,"l":8.9,"n":64815,"o":9.13,"t":"2026-05-12T04:00:00Z","v":11175362,"vw":9.046793},{"c":8.22,"h":8.745,"l":7.9001,"n":50324,"o":8.7,"t":"2026-05-13T04:00:00Z","v":9590542,"vw":8.154892},{"c":8.22,"h":8.61,"l":8.16,"n":36392,"o":8.3,"t":"2026-05-14T04:00:00Z","v":5575145,"vw":8.299009},{"c":8.94,"h":8.955,"l":8.38,"n":49598,"o":8.38,"t":"2026-05-15T04:00:00Z","v":9648160,"vw":8.718896},{"c":9.27,"h":9.37,"l":8.64,"n":52845,"o":8.9,"t":"2026-05-18T04:00:00Z","v":8747118,"vw":9.191854},{"c":8.93,"h":9.635,"l":8.905,"n":43741,"o":9.49,"t":"2026-05-19T04:00:00Z","v":5018123,"vw":9.140217},{"c":9.1,"h":9.27,"l":8.53,"n":30939,"o":8.955,"t":"2026-05-20T04:00:00Z","v":4076135,"vw":9.085734},{"c":9.23,"h":9.24,"l":8.85,"n":34608,"o":8.96,"t":"2026-05-21T04:00:00Z","v":5082708,"vw":9.128534},{"c":9.5,"h":9.61,"l":9.27,"n":28632,"o":9.3,"t":"2026-05-22T04:00:00Z","v":4213253,"vw":9.499115},{"c":9.25,"h":9.49,"l":9.125,"n":33428,"o":9.39,"t":"2026-05-26T04:00:00Z","v":5066955,"vw":9.261562},{"c":9.34,"h":9.585,"l":9.24,"n":27758,"o":9.26,"t":"2026-05-27T04:00:00Z","v":2721447,"vw":9.379983},{"c":9.27,"h":9.46,"l":9.17,"n":28807,"o":9.27,"t":"2026-05-28T04:00:00Z","v":3411016,"vw":9.268518},{"c":9.91,"h":9.995,"l":9.19,"n":42292,"o":9.32,"t":"2026-05-29T04:00:00Z","v":7385838,"vw":9.822826},{"c":10.32,"h":10.565,"l":9.96,"n":43458,"o":10.12,"t":"2026-06-01T04:00:00Z","v":4791108,"vw":10.317984},{"c":10,"h":10.175,"l":9.78,"n":40082,"o":9.94,"t":"2026-06-02T04:00:00Z","v":3393946,"vw":9.995459},{"c":9.15,"h":9.8,"l":9.14,"n":32765,"o":9.8,"t":"2026-06-03T04:00:00Z","v":3739768,"vw":9.239162},{"c":9.51,"h":9.6975,"l":9.27,"n":39134,"o":9.4,"t":"2026-06-04T04:00:00Z","v":4123543,"vw":9.521414},{"c":9.01,"h":9.69,"l":8.825,"n":38654,"o":9.61,"t":"2026-06-05T04:00:00Z","v":3624196,"vw":9.039057},{"c":8.9,"h":9.05,"l":8.73,"n":34742,"o":8.9,"t":"2026-06-08T04:00:00Z","v":4472106,"vw":8.876033},{"c":8.85,"h":9.18,"l":8.76,"n":36817,"o":8.85,"t":"2026-06-09T04:00:00Z","v":4347189,"vw":8.876355},{"c":8.82,"h":9.09,"l":8.57,"n":33096,"o":8.72,"t":"2026-06-10T04:00:00Z","v":4493995,"vw":8.830836},{"c":8.82,"h":9.12,"l":8.525,"n":76952,"o":9,"t":"2026-06-11T04:00:00Z","v":11251786,"vw":8.844501},{"c":9.17,"h":9.35,"l":8.76,"n":39164,"o":8.95,"t":"2026-06-12T04:00:00Z","v":4337969,"vw":9.184944},{"c":8.81,"h":9.36,"l":8.735,"n":47069,"o":9.32,"t":"2026-06-15T04:00:00Z","v":5677282,"vw":8.869511},{"c":9.23,"h":9.41,"l":8.72,"n":35210,"o":8.95,"t":"2026-06-16T04:00:00Z","v":3927023,"vw":9.230174},{"c":8.97,"h":9.58,"l":8.91,"n":43814,"o":9.05,"t":"2026-06-17T04:00:00Z","v":6762025,"vw":9.175023},{"c":8.6,"h":8.79,"l":8.51,"n":32452,"o":8.58,"t":"2026-06-18T04:00:00Z","v":7182992,"vw":8.614324},{"c":8.28,"h":8.668,"l":7.93,"n":34590,"o":8.54,"t":"2026-06-22T04:00:00Z","v":5908476,"vw":8.169592},{"c":8.4,"h":8.55,"l":8.205,"n":36498,"o":8.34,"t":"2026-06-23T04:00:00Z","v":4845271,"vw":8.369748},{"c":8.39,"h":8.575,"l":8.27,"n":27471,"o":8.3,"t":"2026-06-24T04:00:00Z","v":3533189,"vw":8.437445},{"c":8.23,"h":8.485,"l":8.15,"n":32991,"o":8.34,"t":"2026-06-25T04:00:00Z","v":3378115,"vw":8.244773},{"c":8.82,"h":8.9,"l":8.23,"n":43927,"o":8.23,"t":"2026-06-26T04:00:00Z","v":27885577,"vw":8.798509},{"c":8.86,"h":9.1,"l":8.82,"n":48392,"o":8.97,"t":"2026-06-29T04:00:00Z","v":6055070,"vw":8.899222},{"c":8.85,"h":8.94,"l":8.565,"n":38609,"o":8.895,"t":"2026-06-30T04:00:00Z","v":5599907,"vw":8.775104},{"c":9.54,"h":9.745,"l":9.04,"n":41737,"o":9.04,"t":"2026-07-01T04:00:00Z","v":6152204,"vw":9.55087},{"c":9.91,"h":9.92,"l":9.65,"n":37493,"o":9.65,"t":"2026-07-02T04:00:00Z","v":5674450,"vw":9.864911},{"c":10.04,"h":10.25,"l":9.68,"n":41267,"o":9.79,"t":"2026-07-06T04:00:00Z","v":8227905,"vw":10.056157},{"c":10.16,"h":10.75,"l":10.13,"n":48551,"o":10.305,"t":"2026-07-07T04:00:00Z","v":5389950,"vw":10.332006},{"c":9.58,"h":10.11,"l":9.54,"n":35300,"o":10.01,"t":"2026-07-08T04:00:00Z","v":4029779,"vw":9.705019},{"c":9.26,"h":9.535,"l":9.04,"n":33087,"o":9.39,"t":"2026-07-09T04:00:00Z","v":3684017,"vw":9.312599},{"c":9.32,"h":9.67,"l":9.21,"n":27988,"o":9.53,"t":"2026-07-10T04:00:00Z","v":2838427,"vw":9.323566},{"c":9.71,"h":9.86,"l":9.515,"n":24413,"o":9.56,"t":"2026-07-13T04:00:00Z","v":2620213,"vw":9.71011},{"c":9.16,"h":9.42,"l":9.12,"n":32253,"o":9.17,"t":"2026-07-14T04:00:00Z","v":3469433,"vw":9.227624},{"c":9.3,"h":9.64,"l":9.285,"n":24784,"o":9.31,"t":"2026-07-15T04:00:00Z","v":2559452,"vw":9.388551},{"c":9.39,"h":9.67,"l":9.16,"n":31736,"o":9.52,"t":"2026-07-16T04:00:00Z","v":3898238,"vw":9.406503},{"c":9.47,"h":9.61,"l":9.165,"n":33488,"o":9.39,"t":"2026-07-17T04:00:00Z","v":3257578,"vw":9.421699},{"c":9.33,"h":9.5,"l":9.065,"n":28703,"o":9.33,"t":"2026-07-20T04:00:00Z","v":3145937,"vw":9.335928},{"c":9.31,"h":9.5,"l":9.1,"n":30911,"o":9.1,"t":"2026-07-21T04:00:00Z","v":2866711,"vw":9.302321},{"c":9.41,"h":9.62,"l":9.31,"n":25727,"o":9.47,"t":"2026-07-22T04:00:00Z","v":2429916,"vw":9.413483},{"c":9.27,"h":9.315,"l":9.085,"n":22931,"o":9.27,"t":"2026-07-23T04:00:00Z","v":2545495,"vw":9.240366},{"c":10.05,"h":10.165,"l":9.43,"n":33613,"o":9.43,"t":"2026-07-24T04:00:00Z","v":4051648,"vw":9.992575},{"c":10.36,"h":10.61,"l":10.15,"n":37736,"o":10.15,"t":"2026-07-27T04:00:00Z","v":4055887,"vw":10.434252},{"c":10.87,"h":11.15,"l":10.51,"n":41321,"o":10.62,"t":"2026-07-28T04:00:00Z","v":4720026,"vw":10.902917},{"c":11.77,"h":11.865,"l":10.805,"n":55173,"o":10.84,"t":"2026-07-29T04:00:00Z","v":6163440,"vw":11.639033},{"c":11.24,"h":11.51,"l":10.865,"n":46540,"o":11.28,"t":"2026-07-30T04:00:00Z","v":5462770,"vw":11.166377},{"c":11.24,"h":11.815,"l":10.985,"n":70956,"o":11.19,"t":"2026-07-31T04:00:00Z","v":10793406,"vw":11.315536},{"c":10.97,"h":11.94,"l":10.95,"n":39844,"o":11.56,"t":"2026-08-03T04:00:00Z","v":4683361,"vw":11.12578},{"c":11.02,"h":11.09,"l":10.57,"n":40165,"o":10.78,"t":"2026-08-04T04:00:00Z","v":4346075,"vw":10.930101},{"c":11.12,"h":11.285,"l":10.84,"n":40289,"o":11,"t":"2026-08-05T04:00:00Z","v":4706826,"vw":11.13519},{"c":11.09,"h":11.1,"l":10.69,"n":34081,"o":10.89,"t":"2026-08-06T04:00:00Z","v":4481429,"vw":11.019648},{"c":10.84,"h":11.22,"l":10.82,"n":28180,"o":11.22,"t":"2026-08-07T04:00:00Z","v":2259658,"vw":10.926},{"c":10.91,"h":11.03,"l":10.65,"n":20403,"o":10.69,"t":"2026-08-10T04:00:00Z","v":2513671,"vw":10.890446},{"c":10.81,"h":11.05,"l":10.68,"n":21924,"o":10.81,"t":"2026-08-11T04:00:00Z","v":1856395,"vw":10.798356},{"c":10.68,"h":10.77,"l":10.36,"n":24654,"o":10.63,"t":"2026-08-12T04:00:00Z","v":2396962,"vw":10.6234},{"c":11.2,"h":11.3,"l":10.625,"n":28853,"o":10.77,"t":"2026-08-13T04:00:00Z","v":3542259,"vw":11.05688},{"c":10.79,"h":11.38,"l":10.72,"n":23699,"o":11.3,"t":"2026-08-14T04:00:00Z","v":2829267,"vw":10.840674},{"c":10.39,"h":10.81,"l":10.36,"n":25435,"o":10.58,"t":"2026-08-17T04:00:00Z","v":2751799,"vw":10.439272},{"c":10.5,"h":10.67,"l":10.36,"n":27325,"o":10.6,"t":"2026-08-18T04:00:00Z","v":2172576,"vw":10.491563},{"c":10.85,"h":11.27,"l":10.51,"n":31196,"o":10.51,"t":"2026-08-19T04:00:00Z","v":3203114,"vw":10.988121},{"c":10.7,"h":11,"l":10.64,"n":18508,"o":10.85,"t":"2026-08-20T04:00:00Z","v":1762270,"vw":10.733198},{"c":10.8,"h":10.975,"l":10.6,"n":19353,"o":10.63,"t":"2026-08-21T04:00:00Z","v":1731575,"vw":10.793849},{"c":10.63,"h":10.915,"l":10.61,"n":20551,"o":10.86,"t":"2026-08-24T04:00:00Z","v":2275471,"vw":10.726562},{"c":10.89,"h":10.9,"l":10.41,"n":19892,"o":10.55,"t":"2026-08-25T04:00:00Z","v":2040852,"vw":10.77606},{"c":10.55,"h":10.73,"l":10.51,"n":17370,"o":10.7,"t":"2026-08-26T04:00:00Z","v":1879102,"vw":10.572587},{"c":11,"h":11.035,"l":10.64,"n":20944,"o":10.67,"t":"2026-08-27T04:00:00Z","v":2071538,"vw":10.951864},{"c":11.21,"h":11.315,"l":11,"n":22436,"o":11,"t":"2026-08-28T04:00:00Z","v":2341240,"vw":11.196058},{"c":11.3,"h":11.375,"l":11,"n":24452,"o":11.04,"t":"2026-08-31T04:00:00Z","v":4470839,"vw":11.283454},{"c":11.16,"h":11.38,"l":11.03,"n":18789,"o":11.21,"t":"2026-09-01T04:00:00Z","v":1860128,"vw":11.169286},{"c":11.63,"h":11.755,"l":11.05,"n":23206,"o":11.13,"t":"2026-09-02T04:00:00Z","v":2366810,"vw":11.540009},{"c":11.67,"h":11.96,"l":11.515,"n":21098,"o":11.77,"t":"2026-09-03T04:00:00Z","v":1818892,"vw":11.669896},{"c":11.66,"h":11.825,"l":11.41,"n":22664,"o":11.48,"t":"2026-09-04T04:00:00Z","v":1795094,"vw":11.641687},{"c":11.21,"h":11.46,"l":11.02,"n":23650,"o":11.46,"t":"2026-09-08T04:00:00Z","v":2151853,"vw":11.182166},{"c":10.95,"h":11.34,"l":10.87,"n":25519,"o":11.25,"t":"2026-09-09T04:00:00Z","v":2288163,"vw":10.980863},{"c":11.04,"h":11.24,"l":10.89,"n":20963,"o":11.07,"t":"2026-09-10T04:00:00Z","v":1713538,"vw":11.039197},{"c":11.39,"h":11.41,"l":11.005,"n":20776,"o":11.09,"t":"2026-09-11T04:00:00Z","v":1786981,"vw":11.308942},{"c":12.12,"h":12.225,"l":11.545,"n":28089,"o":11.71,"t":"2026-09-14T04:00:00Z","v":2750385,"vw":12.028176},{"c":12.04,"h":12.2,"l":11.9,"n":19610,"o":11.93,"t":"2026-09-15T04:00:00Z","v":2176408,"vw":12.052255},{"c":11.58,"h":11.85,"l":11.565,"n":23284,"o":11.84,"t":"2026-09-16T04:00:00Z","v":2257334,"vw":11.664593},{"c":11.44,"h":11.675,"l":11.38,"n":23959,"o":11.64,"t":"2026-09-17T04:00:00Z","v":1963024,"vw":11.467079},{"c":10.78,"h":11.45,"l":10.73,"n":38377,"o":11.41,"t":"2026-09-18T04:00:00Z","v":9257303,"vw":10.822407},{"c":10.89,"h":11.2,"l":10.795,"n":27479,"o":10.96,"t":"2026-09-21T04:00:00Z","v":2607525,"vw":10.924218},{"c":10.93,"h":11.25,"l":10.68,"n":21223,"o":11.06,"t":"2026-09-22T04:00:00Z","v":2582312,"vw":10.913744},{"c":10.88,"h":11.185,"l":10.84,"n":20890,"o":10.93,"t":"2026-09-23T04:00:00Z","v":1625762,"vw":10.985231},{"c":10.81,"h":11.105,"l":10.6,"n":19443,"o":11,"t":"2026-09-24T04:00:00Z","v":1798474,"vw":10.77424},{"c":10.65,"h":10.89,"l":10.615,"n":25903,"o":10.75,"t":"2026-09-25T04:00:00Z","v":2632780,"vw":10.695142},{"c":10.35,"h":10.56,"l":10.26,"n":24395,"o":10.46,"t":"2026-09-28T04:00:00Z","v":2647380,"vw":10.364808},{"c":10.33,"h":10.4525,"l":10.125,"n":20622,"o":10.22,"t":"2026-09-29T04:00:00Z","v":2007825,"vw":10.317563},{"c":10.83,"h":10.885,"l":10.24,"n":32359,"o":10.41,"t":"2026-09-30T04:00:00Z","v":3662160,"vw":10.783976},{"c":11.64,"h":11.96,"l":11.25,"n":39712,"o":11.32,"t":"2026-10-01T04:00:00Z","v":4067686,"vw":11.673745},{"c":11.1,"h":11.64,"l":11.05,"n":20560,"o":11.64,"t":"2026-10-02T04:00:00Z","v":2058471,"vw":11.195001},{"c":11.66,"h":11.76,"l":10.99,"n":47742,"o":10.99,"t":"2026-10-05T04:00:00Z","v":6614533,"vw":11.627808},{"c":11.83,"h":11.92,"l":11.599,"n":43208,"o":11.75,"t":"2026-10-06T04:00:00Z","v":4852323,"vw":11.803831},{"c":12.02,"h":12.075,"l":11.595,"n":35785,"o":11.89,"t":"2026-10-07T04:00:00Z","v":4362944,"vw":11.942845},{"c":12.37,"h":12.57,"l":11.81,"n":50076,"o":12.04,"t":"2026-10-08T04:00:00Z","v":8106222,"vw":12.230711},{"c":12.4,"h":12.56,"l":12.19,"n":37068,"o":12.38,"t":"2026-10-09T04:00:00Z","v":4761750,"vw":12.395016},{"c":12.54,"h":12.75,"l":12.37,"n":25952,"o":12.47,"t":"2026-10-12T04:00:00Z","v":4754147,"vw":12.532058},{"c":12.77,"h":13.2,"l":12.55,"n":40994,"o":12.55,"t":"2026-10-13T04:00:00Z","v":5794263,"vw":12.915132},{"c":12.79,"h":12.97,"l":12.51,"n":31745,"o":12.83,"t":"2026-10-14T04:00:00Z","v":3049701,"vw":12.698148},{"c":13.79,"h":13.845,"l":12.96,"n":35169,"o":13,"t":"2026-10-15T04:00:00Z","v":4206311,"vw":13.550966},{"c":13.62,"h":14.15,"l":13.405,"n":34853,"o":13.97,"t":"2026-10-16T04:00:00Z","v":4795853,"vw":13.638272},{"c":14.26,"h":15.31,"l":13.58,"n":142461,"o":13.58,"t":"2026-10-19T04:00:00Z","v":16681415,"vw":14.551565},{"c":14.63,"h":14.79,"l":14.21,"n":44430,"o":14.41,"t":"2026-10-20T04:00:00Z","v":5225737,"vw":14.566919},{"c":15.4,"h":15.51,"l":14.4,"n":43796,"o":14.49,"t":"2026-10-21T04:00:00Z","v":5265888,"vw":15.096402},{"c":15.865,"h":15.875,"l":15.09,"n":25646,"o":15.5,"t":"2026-10-22T04:00:00Z","v":2330377,"vw":15.496449}],"volatilityBars":[{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-09-21T08:00:00Z","v":750,"vw":10.85},{"c":10.965,"h":11.2,"l":10.88,"n":669,"o":10.96,"t":"2026-09-21T13:30:00Z","v":85087,"vw":11.069355},{"c":10.86,"h":11.01,"l":10.85,"n":1181,"o":10.95,"t":"2026-09-21T13:45:00Z","v":97380,"vw":10.896971},{"c":10.845,"h":10.91,"l":10.82,"n":930,"o":10.86,"t":"2026-09-21T14:00:00Z","v":56426,"vw":10.864228},{"c":10.8399,"h":10.875,"l":10.835,"n":626,"o":10.84,"t":"2026-09-21T14:15:00Z","v":30674,"vw":10.856912},{"c":10.825,"h":10.84,"l":10.795,"n":621,"o":10.83,"t":"2026-09-21T14:30:00Z","v":30426,"vw":10.817932},{"c":10.865,"h":10.91,"l":10.815,"n":720,"o":10.82,"t":"2026-09-21T14:45:00Z","v":41115,"vw":10.877904},{"c":10.89,"h":10.905,"l":10.865,"n":696,"o":10.865,"t":"2026-09-21T15:00:00Z","v":38693,"vw":10.885211},{"c":10.89,"h":10.925,"l":10.88,"n":866,"o":10.89,"t":"2026-09-21T15:15:00Z","v":42686,"vw":10.906067},{"c":10.94,"h":10.945,"l":10.885,"n":644,"o":10.89,"t":"2026-09-21T15:30:00Z","v":30221,"vw":10.909944},{"c":10.94,"h":10.955,"l":10.925,"n":992,"o":10.945,"t":"2026-09-21T15:45:00Z","v":62031,"vw":10.943407},{"c":11.035,"h":11.05,"l":10.935,"n":2000,"o":10.94,"t":"2026-09-21T16:00:00Z","v":167895,"vw":10.997106},{"c":10.995,"h":11.055,"l":10.995,"n":712,"o":11.04,"t":"2026-09-21T16:15:00Z","v":26811,"vw":11.024035},{"c":10.995,"h":11.02,"l":10.99,"n":578,"o":10.995,"t":"2026-09-21T16:30:00Z","v":20451,"vw":11.005507},{"c":10.995,"h":11,"l":10.975,"n":668,"o":10.995,"t":"2026-09-21T16:45:00Z","v":46016,"vw":10.986113},{"c":10.985,"h":11,"l":10.96,"n":684,"o":10.995,"t":"2026-09-21T17:00:00Z","v":35012,"vw":10.98066},{"c":11.01,"h":11.03,"l":10.99,"n":552,"o":10.99,"t":"2026-09-21T17:15:00Z","v":51988,"vw":11.012021},{"c":10.985,"h":11,"l":10.98,"n":749,"o":11,"t":"2026-09-21T17:30:00Z","v":53973,"vw":10.992082},{"c":10.965,"h":10.985,"l":10.96,"n":509,"o":10.985,"t":"2026-09-21T17:45:00Z","v":24763,"vw":10.972301},{"c":10.975,"h":11.005,"l":10.965,"n":528,"o":10.97,"t":"2026-09-21T18:00:00Z","v":35353,"vw":10.984805},{"c":10.985,"h":11,"l":10.965,"n":746,"o":10.97,"t":"2026-09-21T18:15:00Z","v":39441,"vw":10.980659},{"c":10.905,"h":10.98,"l":10.89,"n":1411,"o":10.98,"t":"2026-09-21T18:30:00Z","v":115890,"vw":10.922287},{"c":10.925,"h":10.94,"l":10.905,"n":835,"o":10.91,"t":"2026-09-21T18:45:00Z","v":50448,"vw":10.9213},{"c":10.945,"h":10.965,"l":10.925,"n":1020,"o":10.925,"t":"2026-09-21T19:00:00Z","v":80070,"vw":10.9472},{"c":10.93,"h":10.95,"l":10.9,"n":1354,"o":10.94,"t":"2026-09-21T19:15:00Z","v":108441,"vw":10.925409},{"c":10.91,"h":10.94,"l":10.9,"n":1903,"o":10.935,"t":"2026-09-21T19:30:00Z","v":161119,"vw":10.916378},{"c":10.89,"h":10.93,"l":10.85,"n":4960,"o":10.91,"t":"2026-09-21T19:45:00Z","v":580826,"vw":10.899128},{"c":11.1,"h":11.1,"l":10.89,"n":25,"o":10.89,"t":"2026-09-21T20:00:00Z","v":486484,"vw":10.890097},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-09-21T22:45:00Z","v":177,"vw":11.05},{"c":10.87,"h":10.88,"l":10.87,"n":5,"o":10.88,"t":"2026-09-22T08:30:00Z","v":1010,"vw":10.873028},{"c":10.91,"h":10.91,"l":10.91,"n":1,"o":10.91,"t":"2026-09-22T08:45:00Z","v":100,"vw":10.91},{"c":10.83,"h":10.83,"l":10.83,"n":1,"o":10.83,"t":"2026-09-22T10:00:00Z","v":469,"vw":10.83},{"c":10.95,"h":10.95,"l":10.83,"n":31,"o":10.87,"t":"2026-09-22T12:00:00Z","v":7525,"vw":10.866117},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-09-22T12:15:00Z","v":135,"vw":10.95},{"c":11.03,"h":11.03,"l":10.97,"n":2,"o":10.97,"t":"2026-09-22T13:00:00Z","v":277,"vw":11.008339},{"c":11.02,"h":11.02,"l":11.02,"n":2,"o":11.02,"t":"2026-09-22T13:15:00Z","v":1174,"vw":11.02},{"c":10.885,"h":11.25,"l":10.885,"n":495,"o":11.06,"t":"2026-09-22T13:30:00Z","v":159015,"vw":11.190085},{"c":10.875,"h":10.92,"l":10.81,"n":713,"o":10.875,"t":"2026-09-22T13:45:00Z","v":46479,"vw":10.87171},{"c":10.965,"h":10.965,"l":10.85,"n":969,"o":10.87,"t":"2026-09-22T14:00:00Z","v":61629,"vw":10.897806},{"c":10.785,"h":10.96,"l":10.785,"n":808,"o":10.96,"t":"2026-09-22T14:15:00Z","v":41392,"vw":10.876792},{"c":10.77,"h":10.79,"l":10.715,"n":1001,"o":10.785,"t":"2026-09-22T14:30:00Z","v":70100,"vw":10.74294},{"c":10.815,"h":10.855,"l":10.755,"n":969,"o":10.7609,"t":"2026-09-22T14:45:00Z","v":53650,"vw":10.802903},{"c":10.815,"h":10.86,"l":10.785,"n":746,"o":10.82,"t":"2026-09-22T15:00:00Z","v":48086,"vw":10.823347},{"c":10.81,"h":10.8592,"l":10.81,"n":506,"o":10.82,"t":"2026-09-22T15:15:00Z","v":27189,"vw":10.835322},{"c":10.71,"h":10.81,"l":10.71,"n":491,"o":10.8,"t":"2026-09-22T15:30:00Z","v":29059,"vw":10.754112},{"c":10.715,"h":10.715,"l":10.68,"n":728,"o":10.715,"t":"2026-09-22T15:45:00Z","v":43293,"vw":10.698899},{"c":10.71,"h":10.73,"l":10.685,"n":629,"o":10.72,"t":"2026-09-22T16:00:00Z","v":36163,"vw":10.705759},{"c":10.745,"h":10.745,"l":10.705,"n":477,"o":10.71,"t":"2026-09-22T16:15:00Z","v":28007,"vw":10.715741},{"c":10.74,"h":10.775,"l":10.735,"n":493,"o":10.75,"t":"2026-09-22T16:30:00Z","v":26884,"vw":10.754444},{"c":10.74,"h":10.76,"l":10.72,"n":549,"o":10.74,"t":"2026-09-22T16:45:00Z","v":32156,"vw":10.737139},{"c":10.735,"h":10.74,"l":10.695,"n":577,"o":10.74,"t":"2026-09-22T17:00:00Z","v":32347,"vw":10.722744},{"c":10.79,"h":10.795,"l":10.73,"n":646,"o":10.735,"t":"2026-09-22T17:15:00Z","v":67336,"vw":10.768977},{"c":10.82,"h":10.83,"l":10.79,"n":504,"o":10.795,"t":"2026-09-22T17:30:00Z","v":28131,"vw":10.814022},{"c":10.895,"h":10.905,"l":10.82,"n":809,"o":10.82,"t":"2026-09-22T17:45:00Z","v":52512,"vw":10.857427},{"c":10.88,"h":10.9005,"l":10.865,"n":508,"o":10.9,"t":"2026-09-22T18:00:00Z","v":27355,"vw":10.887738},{"c":10.85,"h":10.875,"l":10.84,"n":410,"o":10.875,"t":"2026-09-22T18:15:00Z","v":21629,"vw":10.855564},{"c":10.865,"h":10.885,"l":10.84,"n":544,"o":10.85,"t":"2026-09-22T18:30:00Z","v":29123,"vw":10.862039},{"c":10.88,"h":10.89,"l":10.86,"n":583,"o":10.87,"t":"2026-09-22T18:45:00Z","v":36746,"vw":10.875913},{"c":10.875,"h":10.91,"l":10.855,"n":646,"o":10.89,"t":"2026-09-22T19:00:00Z","v":39735,"vw":10.879845},{"c":10.93,"h":10.93,"l":10.87,"n":695,"o":10.87,"t":"2026-09-22T19:15:00Z","v":40929,"vw":10.902106},{"c":10.955,"h":10.99,"l":10.93,"n":1275,"o":10.93,"t":"2026-09-22T19:30:00Z","v":96391,"vw":10.961881},{"c":10.94,"h":11.015,"l":10.935,"n":4118,"o":10.955,"t":"2026-09-22T19:45:00Z","v":386014,"vw":10.962394},{"c":10.93,"h":10.945,"l":10.93,"n":47,"o":10.945,"t":"2026-09-22T20:00:00Z","v":998707,"vw":10.930132},{"c":10.92,"h":10.92,"l":10.92,"n":4,"o":10.92,"t":"2026-09-23T08:30:00Z","v":554,"vw":10.92},{"c":10.93,"h":10.93,"l":10.93,"n":6,"o":10.93,"t":"2026-09-23T11:00:00Z","v":515,"vw":10.93},{"c":10.91,"h":11.03,"l":10.84,"n":518,"o":10.93,"t":"2026-09-23T13:30:00Z","v":40831,"vw":10.95452},{"c":11.05,"h":11.06,"l":10.855,"n":682,"o":10.89,"t":"2026-09-23T13:45:00Z","v":54907,"vw":10.976682},{"c":11.042,"h":11.07,"l":10.93,"n":717,"o":11.06,"t":"2026-09-23T14:00:00Z","v":43393,"vw":11.002348},{"c":10.945,"h":11.055,"l":10.935,"n":537,"o":11.04,"t":"2026-09-23T14:15:00Z","v":32624,"vw":10.998544},{"c":10.935,"h":10.985,"l":10.925,"n":610,"o":10.945,"t":"2026-09-23T14:30:00Z","v":28493,"vw":10.952096},{"c":10.945,"h":10.96,"l":10.915,"n":604,"o":10.93,"t":"2026-09-23T14:45:00Z","v":35555,"vw":10.942282},{"c":11.035,"h":11.055,"l":10.94,"n":569,"o":10.945,"t":"2026-09-23T15:00:00Z","v":23540,"vw":11.010218},{"c":11.05,"h":11.11,"l":11.025,"n":1081,"o":11.03,"t":"2026-09-23T15:15:00Z","v":99898,"vw":11.075926},{"c":11.08,"h":11.105,"l":11.04,"n":528,"o":11.045,"t":"2026-09-23T15:30:00Z","v":21657,"vw":11.069346},{"c":11.125,"h":11.13,"l":11.065,"n":558,"o":11.075,"t":"2026-09-23T15:45:00Z","v":25372,"vw":11.106109},{"c":11.16,"h":11.16,"l":11.12,"n":513,"o":11.125,"t":"2026-09-23T16:00:00Z","v":17634,"vw":11.142135},{"c":11.175,"h":11.185,"l":11.125,"n":1117,"o":11.16,"t":"2026-09-23T16:15:00Z","v":113745,"vw":11.167051},{"c":11.11,"h":11.185,"l":11.105,"n":652,"o":11.18,"t":"2026-09-23T16:30:00Z","v":43447,"vw":11.12631},{"c":11.13,"h":11.13,"l":11.085,"n":361,"o":11.11,"t":"2026-09-23T16:45:00Z","v":11587,"vw":11.103975},{"c":11.085,"h":11.14,"l":11.08,"n":534,"o":11.14,"t":"2026-09-23T17:00:00Z","v":27861,"vw":11.109145},{"c":11.08,"h":11.1,"l":11.075,"n":510,"o":11.08,"t":"2026-09-23T17:15:00Z","v":19236,"vw":11.090943},{"c":11.0697,"h":11.075,"l":11.0501,"n":595,"o":11.075,"t":"2026-09-23T17:30:00Z","v":21825,"vw":11.063467},{"c":11.095,"h":11.095,"l":11.065,"n":493,"o":11.065,"t":"2026-09-23T17:45:00Z","v":13706,"vw":11.078565},{"c":11.095,"h":11.1091,"l":11.085,"n":497,"o":11.095,"t":"2026-09-23T18:00:00Z","v":19394,"vw":11.095319},{"c":11.095,"h":11.1009,"l":11.075,"n":541,"o":11.09,"t":"2026-09-23T18:15:00Z","v":19898,"vw":11.089602},{"c":11.01,"h":11.09,"l":11.01,"n":851,"o":11.09,"t":"2026-09-23T18:30:00Z","v":44052,"vw":11.051753},{"c":11.005,"h":11.025,"l":10.99,"n":764,"o":11.01,"t":"2026-09-23T18:45:00Z","v":38219,"vw":11.008957},{"c":10.985,"h":11,"l":10.965,"n":1050,"o":11,"t":"2026-09-23T19:00:00Z","v":64304,"vw":10.981577},{"c":11,"h":11.015,"l":10.98,"n":811,"o":10.98,"t":"2026-09-23T19:15:00Z","v":44265,"vw":10.997474},{"c":10.975,"h":11.015,"l":10.95,"n":1195,"o":11.005,"t":"2026-09-23T19:30:00Z","v":80153,"vw":10.974389},{"c":10.89,"h":11.005,"l":10.86,"n":3122,"o":10.975,"t":"2026-09-23T19:45:00Z","v":290220,"vw":10.908007},{"c":10.88,"h":10.88,"l":10.88,"n":28,"o":10.88,"t":"2026-09-23T20:00:00Z","v":279924,"vw":10.88},{"c":10.87,"h":10.87,"l":10.87,"n":1,"o":10.87,"t":"2026-09-24T08:30:00Z","v":398,"vw":10.87},{"c":10.69,"h":11.105,"l":10.685,"n":529,"o":11,"t":"2026-09-24T13:30:00Z","v":42970,"vw":10.909592},{"c":10.7,"h":10.73,"l":10.65,"n":433,"o":10.68,"t":"2026-09-24T13:45:00Z","v":22039,"vw":10.694995},{"c":10.675,"h":10.72,"l":10.62,"n":950,"o":10.69,"t":"2026-09-24T14:00:00Z","v":70191,"vw":10.659122},{"c":10.66,"h":10.67,"l":10.6,"n":570,"o":10.67,"t":"2026-09-24T14:15:00Z","v":29359,"vw":10.646817},{"c":10.67,"h":10.7,"l":10.655,"n":584,"o":10.655,"t":"2026-09-24T14:30:00Z","v":26528,"vw":10.677944},{"c":10.65,"h":10.695,"l":10.65,"n":444,"o":10.675,"t":"2026-09-24T14:45:00Z","v":15232,"vw":10.672504},{"c":10.655,"h":10.68,"l":10.63,"n":531,"o":10.65,"t":"2026-09-24T15:00:00Z","v":17388,"vw":10.657164},{"c":10.615,"h":10.66,"l":10.615,"n":533,"o":10.65,"t":"2026-09-24T15:15:00Z","v":20995,"vw":10.640695},{"c":10.675,"h":10.69,"l":10.6093,"n":685,"o":10.615,"t":"2026-09-24T15:30:00Z","v":44606,"vw":10.643788},{"c":10.675,"h":10.68,"l":10.63,"n":643,"o":10.67,"t":"2026-09-24T15:45:00Z","v":48804,"vw":10.664735},{"c":10.67,"h":10.675,"l":10.63,"n":481,"o":10.675,"t":"2026-09-24T16:00:00Z","v":25358,"vw":10.64602},{"c":10.72,"h":10.75,"l":10.665,"n":1141,"o":10.67,"t":"2026-09-24T16:15:00Z","v":77165,"vw":10.706558},{"c":10.7,"h":10.775,"l":10.7,"n":792,"o":10.72,"t":"2026-09-24T16:30:00Z","v":48197,"vw":10.73731},{"c":10.705,"h":10.74,"l":10.69,"n":410,"o":10.69,"t":"2026-09-24T16:45:00Z","v":16380,"vw":10.718125},{"c":10.745,"h":10.75,"l":10.68,"n":665,"o":10.7,"t":"2026-09-24T17:00:00Z","v":42401,"vw":10.712329},{"c":10.71,"h":10.755,"l":10.7,"n":442,"o":10.745,"t":"2026-09-24T17:15:00Z","v":22932,"vw":10.737188},{"c":10.71,"h":10.72,"l":10.68,"n":460,"o":10.71,"t":"2026-09-24T17:30:00Z","v":19047,"vw":10.699181},{"c":10.765,"h":10.765,"l":10.7,"n":356,"o":10.705,"t":"2026-09-24T17:45:00Z","v":22381,"vw":10.738361},{"c":10.75,"h":10.765,"l":10.73,"n":535,"o":10.76,"t":"2026-09-24T18:00:00Z","v":23166,"vw":10.74664},{"c":10.755,"h":10.76,"l":10.735,"n":425,"o":10.755,"t":"2026-09-24T18:15:00Z","v":19646,"vw":10.746917},{"c":10.735,"h":10.755,"l":10.715,"n":559,"o":10.755,"t":"2026-09-24T18:30:00Z","v":24906,"vw":10.736589},{"c":10.78,"h":10.785,"l":10.735,"n":422,"o":10.735,"t":"2026-09-24T18:45:00Z","v":19678,"vw":10.760662},{"c":10.815,"h":10.815,"l":10.7701,"n":714,"o":10.78,"t":"2026-09-24T19:00:00Z","v":40448,"vw":10.794244},{"c":10.835,"h":10.835,"l":10.795,"n":716,"o":10.815,"t":"2026-09-24T19:15:00Z","v":37116,"vw":10.810695},{"c":10.88,"h":10.885,"l":10.83,"n":1101,"o":10.835,"t":"2026-09-24T19:30:00Z","v":68186,"vw":10.854001},{"c":10.82,"h":10.8875,"l":10.81,"n":3631,"o":10.875,"t":"2026-09-24T19:45:00Z","v":318290,"vw":10.840821},{"c":10.82,"h":10.82,"l":10.81,"n":38,"o":10.81,"t":"2026-09-24T20:00:00Z","v":605522,"vw":10.810003},{"c":10.81,"h":10.81,"l":10.81,"n":5,"o":10.81,"t":"2026-09-24T20:15:00Z","v":210,"vw":10.81},{"c":10.81,"h":10.81,"l":10.81,"n":8,"o":10.81,"t":"2026-09-24T21:00:00Z","v":142,"vw":10.81},{"c":10.81,"h":10.81,"l":10.81,"n":2,"o":10.81,"t":"2026-09-24T21:15:00Z","v":17836,"vw":10.81},{"c":10.84,"h":10.84,"l":10.81,"n":6,"o":10.81,"t":"2026-09-25T13:00:00Z","v":204,"vw":10.825},{"c":10.83,"h":10.88,"l":10.71,"n":580,"o":10.75,"t":"2026-09-25T13:30:00Z","v":52081,"vw":10.802762},{"c":10.74,"h":10.83,"l":10.72,"n":829,"o":10.82,"t":"2026-09-25T13:45:00Z","v":44689,"vw":10.752864},{"c":10.795,"h":10.81,"l":10.7,"n":969,"o":10.74,"t":"2026-09-25T14:00:00Z","v":62943,"vw":10.746442},{"c":10.89,"h":10.89,"l":10.79,"n":730,"o":10.795,"t":"2026-09-25T14:15:00Z","v":33792,"vw":10.825064},{"c":10.835,"h":10.885,"l":10.795,"n":677,"o":10.885,"t":"2026-09-25T14:30:00Z","v":35105,"vw":10.822329},{"c":10.81,"h":10.8405,"l":10.78,"n":772,"o":10.84,"t":"2026-09-25T14:45:00Z","v":45988,"vw":10.810849},{"c":10.755,"h":10.835,"l":10.75,"n":744,"o":10.815,"t":"2026-09-25T15:00:00Z","v":42932,"vw":10.784045},{"c":10.745,"h":10.785,"l":10.735,"n":879,"o":10.75,"t":"2026-09-25T15:15:00Z","v":70317,"vw":10.757627},{"c":10.7,"h":10.775,"l":10.69,"n":1183,"o":10.75,"t":"2026-09-25T15:30:00Z","v":110778,"vw":10.715934},{"c":10.785,"h":10.79,"l":10.7,"n":1041,"o":10.7,"t":"2026-09-25T15:45:00Z","v":73003,"vw":10.730551},{"c":10.765,"h":10.82,"l":10.76,"n":573,"o":10.785,"t":"2026-09-25T16:00:00Z","v":54181,"vw":10.788948},{"c":10.845,"h":10.845,"l":10.76,"n":947,"o":10.765,"t":"2026-09-25T16:15:00Z","v":116877,"vw":10.788215},{"c":10.72,"h":10.845,"l":10.72,"n":631,"o":10.84,"t":"2026-09-25T16:30:00Z","v":46126,"vw":10.768253},{"c":10.635,"h":10.72,"l":10.615,"n":1223,"o":10.72,"t":"2026-09-25T16:45:00Z","v":135248,"vw":10.659003},{"c":10.745,"h":10.765,"l":10.62,"n":1083,"o":10.635,"t":"2026-09-25T17:00:00Z","v":158747,"vw":10.695124},{"c":10.68,"h":10.7407,"l":10.68,"n":537,"o":10.7407,"t":"2026-09-25T17:15:00Z","v":40508,"vw":10.712195},{"c":10.705,"h":10.705,"l":10.67,"n":610,"o":10.68,"t":"2026-09-25T17:30:00Z","v":42248,"vw":10.681787},{"c":10.675,"h":10.705,"l":10.66,"n":783,"o":10.705,"t":"2026-09-25T17:45:00Z","v":58713,"vw":10.677256},{"c":10.65,"h":10.68,"l":10.635,"n":765,"o":10.68,"t":"2026-09-25T18:00:00Z","v":52379,"vw":10.651812},{"c":10.665,"h":10.665,"l":10.62,"n":737,"o":10.65,"t":"2026-09-25T18:15:00Z","v":53626,"vw":10.6408},{"c":10.69,"h":10.695,"l":10.665,"n":865,"o":10.665,"t":"2026-09-25T18:30:00Z","v":70949,"vw":10.681953},{"c":10.7,"h":10.715,"l":10.685,"n":544,"o":10.69,"t":"2026-09-25T18:45:00Z","v":40936,"vw":10.701823},{"c":10.706,"h":10.715,"l":10.685,"n":1022,"o":10.705,"t":"2026-09-25T19:00:00Z","v":79313,"vw":10.700819},{"c":10.655,"h":10.71,"l":10.645,"n":952,"o":10.71,"t":"2026-09-25T19:15:00Z","v":74684,"vw":10.67514},{"c":10.675,"h":10.68,"l":10.63,"n":1345,"o":10.655,"t":"2026-09-25T19:30:00Z","v":96158,"vw":10.659256},{"c":10.66,"h":10.685,"l":10.625,"n":4655,"o":10.67,"t":"2026-09-25T19:45:00Z","v":475101,"vw":10.649698},{"c":10.65,"h":10.65,"l":10.65,"n":39,"o":10.65,"t":"2026-09-25T20:00:00Z","v":457925,"vw":10.65},{"c":10.62,"h":10.66,"l":10.62,"n":5,"o":10.66,"t":"2026-09-28T12:15:00Z","v":1904,"vw":10.653158},{"c":10.58,"h":10.62,"l":10.58,"n":15,"o":10.6,"t":"2026-09-28T12:30:00Z","v":3237,"vw":10.598586},{"c":10.55,"h":10.58,"l":10.55,"n":6,"o":10.57,"t":"2026-09-28T12:45:00Z","v":1423,"vw":10.570162},{"c":10.52,"h":10.79,"l":10.52,"n":4,"o":10.79,"t":"2026-09-28T13:00:00Z","v":1501,"vw":10.615256},{"c":10.5,"h":10.53,"l":10.5,"n":11,"o":10.52,"t":"2026-09-28T13:15:00Z","v":1820,"vw":10.519303},{"c":10.335,"h":10.56,"l":10.31,"n":542,"o":10.46,"t":"2026-09-28T13:30:00Z","v":64887,"vw":10.40542},{"c":10.3801,"h":10.39,"l":10.26,"n":1291,"o":10.33,"t":"2026-09-28T13:45:00Z","v":69138,"vw":10.316758},{"c":10.42,"h":10.45,"l":10.3,"n":1092,"o":10.3868,"t":"2026-09-28T14:00:00Z","v":81768,"vw":10.360201},{"c":10.405,"h":10.44,"l":10.38,"n":804,"o":10.43,"t":"2026-09-28T14:15:00Z","v":39770,"vw":10.403197},{"c":10.38,"h":10.4262,"l":10.375,"n":585,"o":10.405,"t":"2026-09-28T14:30:00Z","v":32850,"vw":10.411051},{"c":10.35,"h":10.39,"l":10.345,"n":497,"o":10.38,"t":"2026-09-28T14:45:00Z","v":36123,"vw":10.371152},{"c":10.3601,"h":10.3801,"l":10.325,"n":695,"o":10.35,"t":"2026-09-28T15:00:00Z","v":64000,"vw":10.363268},{"c":10.37,"h":10.395,"l":10.34,"n":1123,"o":10.365,"t":"2026-09-28T15:15:00Z","v":200218,"vw":10.371929},{"c":10.4,"h":10.41,"l":10.34,"n":863,"o":10.37,"t":"2026-09-28T15:30:00Z","v":123581,"vw":10.364646},{"c":10.355,"h":10.41,"l":10.345,"n":764,"o":10.41,"t":"2026-09-28T15:45:00Z","v":76532,"vw":10.36986},{"c":10.32,"h":10.375,"l":10.32,"n":697,"o":10.355,"t":"2026-09-28T16:00:00Z","v":43864,"vw":10.357092},{"c":10.375,"h":10.41,"l":10.3,"n":1224,"o":10.325,"t":"2026-09-28T16:15:00Z","v":100527,"vw":10.356364},{"c":10.38,"h":10.395,"l":10.355,"n":725,"o":10.38,"t":"2026-09-28T16:30:00Z","v":100862,"vw":10.374449},{"c":10.385,"h":10.396,"l":10.38,"n":642,"o":10.38,"t":"2026-09-28T16:45:00Z","v":40879,"vw":10.389684},{"c":10.47,"h":10.48,"l":10.37,"n":877,"o":10.385,"t":"2026-09-28T17:00:00Z","v":73488,"vw":10.423761},{"c":10.42,"h":10.48,"l":10.42,"n":463,"o":10.465,"t":"2026-09-28T17:15:00Z","v":20035,"vw":10.453014},{"c":10.405,"h":10.42,"l":10.37,"n":689,"o":10.42,"t":"2026-09-28T17:30:00Z","v":36953,"vw":10.397029},{"c":10.38,"h":10.41,"l":10.38,"n":686,"o":10.4,"t":"2026-09-28T17:45:00Z","v":28689,"vw":10.39807},{"c":10.38,"h":10.405,"l":10.365,"n":626,"o":10.39,"t":"2026-09-28T18:00:00Z","v":50393,"vw":10.381469},{"c":10.375,"h":10.4,"l":10.36,"n":715,"o":10.385,"t":"2026-09-28T18:15:00Z","v":49249,"vw":10.375529},{"c":10.365,"h":10.39,"l":10.36,"n":533,"o":10.37,"t":"2026-09-28T18:30:00Z","v":24474,"vw":10.374044},{"c":10.35,"h":10.385,"l":10.345,"n":901,"o":10.36,"t":"2026-09-28T18:45:00Z","v":67400,"vw":10.363461},{"c":10.344,"h":10.36,"l":10.33,"n":938,"o":10.35,"t":"2026-09-28T19:00:00Z","v":61234,"vw":10.342435},{"c":10.345,"h":10.375,"l":10.32,"n":977,"o":10.345,"t":"2026-09-28T19:15:00Z","v":60821,"vw":10.346638},{"c":10.365,"h":10.4,"l":10.345,"n":1392,"o":10.345,"t":"2026-09-28T19:30:00Z","v":115759,"vw":10.375804},{"c":10.36,"h":10.38,"l":10.32,"n":3683,"o":10.36,"t":"2026-09-28T19:45:00Z","v":548808,"vw":10.35452},{"c":10.4,"h":10.4,"l":10.35,"n":50,"o":10.35,"t":"2026-09-28T20:00:00Z","v":415651,"vw":10.350369},{"c":10.398,"h":10.398,"l":10.35,"n":9,"o":10.35,"t":"2026-09-28T20:15:00Z","v":363,"vw":10.374},{"c":10.41,"h":10.41,"l":10.41,"n":1,"o":10.41,"t":"2026-09-29T12:00:00Z","v":100,"vw":10.41},{"c":10.38,"h":10.38,"l":10.38,"n":3,"o":10.38,"t":"2026-09-29T12:45:00Z","v":203,"vw":10.38},{"c":10.38,"h":10.38,"l":10.38,"n":4,"o":10.38,"t":"2026-09-29T13:00:00Z","v":208,"vw":10.38},{"c":10.155,"h":10.2277,"l":10.15,"n":556,"o":10.22,"t":"2026-09-29T13:30:00Z","v":86367,"vw":10.186541},{"c":10.2579,"h":10.285,"l":10.125,"n":921,"o":10.16,"t":"2026-09-29T13:45:00Z","v":84623,"vw":10.227936},{"c":10.305,"h":10.37,"l":10.26,"n":784,"o":10.26,"t":"2026-09-29T14:00:00Z","v":64068,"vw":10.333863},{"c":10.3,"h":10.325,"l":10.285,"n":441,"o":10.305,"t":"2026-09-29T14:15:00Z","v":25735,"vw":10.302731},{"c":10.335,"h":10.345,"l":10.285,"n":708,"o":10.305,"t":"2026-09-29T14:30:00Z","v":48334,"vw":10.318742},{"c":10.375,"h":10.395,"l":10.33,"n":812,"o":10.33,"t":"2026-09-29T14:45:00Z","v":69164,"vw":10.365466},{"c":10.3902,"h":10.41,"l":10.37,"n":838,"o":10.375,"t":"2026-09-29T15:00:00Z","v":52996,"vw":10.38816},{"c":10.37,"h":10.3968,"l":10.36,"n":433,"o":10.3968,"t":"2026-09-29T15:15:00Z","v":25146,"vw":10.379679},{"c":10.415,"h":10.42,"l":10.365,"n":512,"o":10.365,"t":"2026-09-29T15:30:00Z","v":40003,"vw":10.402075},{"c":10.39,"h":10.4525,"l":10.38,"n":715,"o":10.42,"t":"2026-09-29T15:45:00Z","v":44536,"vw":10.423099},{"c":10.395,"h":10.405,"l":10.37,"n":459,"o":10.4,"t":"2026-09-29T16:00:00Z","v":33923,"vw":10.38063},{"c":10.355,"h":10.395,"l":10.345,"n":608,"o":10.395,"t":"2026-09-29T16:15:00Z","v":39206,"vw":10.366187},{"c":10.295,"h":10.35,"l":10.285,"n":835,"o":10.35,"t":"2026-09-29T16:30:00Z","v":55854,"vw":10.32686},{"c":10.295,"h":10.3,"l":10.285,"n":539,"o":10.295,"t":"2026-09-29T16:45:00Z","v":32910,"vw":10.293016},{"c":10.275,"h":10.305,"l":10.265,"n":896,"o":10.29,"t":"2026-09-29T17:00:00Z","v":52032,"vw":10.287008},{"c":10.23,"h":10.295,"l":10.23,"n":656,"o":10.28,"t":"2026-09-29T17:15:00Z","v":29280,"vw":10.266989},{"c":10.25,"h":10.27,"l":10.22,"n":728,"o":10.235,"t":"2026-09-29T17:30:00Z","v":38887,"vw":10.251911},{"c":10.275,"h":10.275,"l":10.24,"n":599,"o":10.255,"t":"2026-09-29T17:45:00Z","v":34809,"vw":10.257336},{"c":10.26,"h":10.3127,"l":10.25,"n":912,"o":10.28,"t":"2026-09-29T18:00:00Z","v":54079,"vw":10.278326},{"c":10.29,"h":10.315,"l":10.26,"n":667,"o":10.26,"t":"2026-09-29T18:15:00Z","v":33893,"vw":10.287304},{"c":10.3,"h":10.31,"l":10.28,"n":758,"o":10.3,"t":"2026-09-29T18:30:00Z","v":36778,"vw":10.295529},{"c":10.325,"h":10.33,"l":10.29,"n":820,"o":10.3,"t":"2026-09-29T18:45:00Z","v":52920,"vw":10.304124},{"c":10.345,"h":10.3499,"l":10.305,"n":727,"o":10.325,"t":"2026-09-29T19:00:00Z","v":50213,"vw":10.325995},{"c":10.34,"h":10.38,"l":10.33,"n":756,"o":10.35,"t":"2026-09-29T19:15:00Z","v":67406,"vw":10.350751},{"c":10.305,"h":10.35,"l":10.305,"n":935,"o":10.345,"t":"2026-09-29T19:30:00Z","v":66495,"vw":10.332386},{"c":10.34,"h":10.345,"l":10.295,"n":2767,"o":10.305,"t":"2026-09-29T19:45:00Z","v":250845,"vw":10.321853},{"c":10.33,"h":10.34,"l":10.33,"n":31,"o":10.33,"t":"2026-09-29T20:00:00Z","v":428556,"vw":10.330006},{"c":10.3301,"h":10.3301,"l":10.3301,"n":1,"o":10.3301,"t":"2026-09-29T20:15:00Z","v":22792,"vw":10.3301},{"c":10.54,"h":10.565,"l":10.24,"n":633,"o":10.41,"t":"2026-09-30T13:30:00Z","v":66326,"vw":10.443887},{"c":10.52,"h":10.63,"l":10.505,"n":917,"o":10.54,"t":"2026-09-30T13:45:00Z","v":56022,"vw":10.567369},{"c":10.605,"h":10.65,"l":10.515,"n":1061,"o":10.52,"t":"2026-09-30T14:00:00Z","v":71787,"vw":10.59868},{"c":10.595,"h":10.645,"l":10.55,"n":1138,"o":10.61,"t":"2026-09-30T14:15:00Z","v":73945,"vw":10.611144},{"c":10.675,"h":10.698,"l":10.575,"n":1093,"o":10.595,"t":"2026-09-30T14:30:00Z","v":67879,"vw":10.635544},{"c":10.63,"h":10.69,"l":10.63,"n":861,"o":10.67,"t":"2026-09-30T14:45:00Z","v":40948,"vw":10.662761},{"c":10.735,"h":10.745,"l":10.61,"n":839,"o":10.625,"t":"2026-09-30T15:00:00Z","v":39915,"vw":10.6971},{"c":10.77,"h":10.815,"l":10.735,"n":1023,"o":10.735,"t":"2026-09-30T15:15:00Z","v":58504,"vw":10.771107},{"c":10.77,"h":10.805,"l":10.74,"n":940,"o":10.77,"t":"2026-09-30T15:30:00Z","v":49917,"vw":10.774673},{"c":10.795,"h":10.805,"l":10.76,"n":858,"o":10.76,"t":"2026-09-30T15:45:00Z","v":41382,"vw":10.77925},{"c":10.765,"h":10.8,"l":10.76,"n":811,"o":10.795,"t":"2026-09-30T16:00:00Z","v":43228,"vw":10.781837},{"c":10.77,"h":10.77,"l":10.725,"n":1333,"o":10.76,"t":"2026-09-30T16:15:00Z","v":105905,"vw":10.744352},{"c":10.785,"h":10.79,"l":10.75,"n":785,"o":10.77,"t":"2026-09-30T16:30:00Z","v":34605,"vw":10.767411},{"c":10.76,"h":10.785,"l":10.755,"n":565,"o":10.785,"t":"2026-09-30T16:45:00Z","v":26528,"vw":10.767273},{"c":10.685,"h":10.75,"l":10.655,"n":1878,"o":10.75,"t":"2026-09-30T17:00:00Z","v":232104,"vw":10.692835},{"c":10.785,"h":10.805,"l":10.645,"n":1118,"o":10.685,"t":"2026-09-30T17:15:00Z","v":72319,"vw":10.701879},{"c":10.76,"h":10.815,"l":10.76,"n":664,"o":10.79,"t":"2026-09-30T17:30:00Z","v":37692,"vw":10.796821},{"c":10.795,"h":10.84,"l":10.765,"n":680,"o":10.77,"t":"2026-09-30T17:45:00Z","v":44710,"vw":10.804636},{"c":10.805,"h":10.83,"l":10.77,"n":905,"o":10.795,"t":"2026-09-30T18:00:00Z","v":69236,"vw":10.793285},{"c":10.825,"h":10.825,"l":10.775,"n":937,"o":10.805,"t":"2026-09-30T18:15:00Z","v":61980,"vw":10.790936},{"c":10.825,"h":10.85,"l":10.795,"n":1253,"o":10.825,"t":"2026-09-30T18:30:00Z","v":142312,"vw":10.823916},{"c":10.865,"h":10.87,"l":10.785,"n":1142,"o":10.825,"t":"2026-09-30T18:45:00Z","v":71179,"vw":10.815272},{"c":10.85,"h":10.87,"l":10.83,"n":1065,"o":10.87,"t":"2026-09-30T19:00:00Z","v":71713,"vw":10.849475},{"c":10.845,"h":10.855,"l":10.78,"n":1765,"o":10.85,"t":"2026-09-30T19:15:00Z","v":175496,"vw":10.823244},{"c":10.87,"h":10.875,"l":10.79,"n":2337,"o":10.845,"t":"2026-09-30T19:30:00Z","v":229386,"vw":10.841988},{"c":10.84,"h":10.885,"l":10.785,"n":5450,"o":10.875,"t":"2026-09-30T19:45:00Z","v":751262,"vw":10.824613},{"c":10.83,"h":10.83,"l":10.83,"n":35,"o":10.83,"t":"2026-09-30T20:00:00Z","v":920761,"vw":10.83},{"c":10.91,"h":10.91,"l":10.91,"n":13,"o":10.91,"t":"2026-10-01T10:45:00Z","v":612,"vw":10.91},{"c":11.16,"h":11.25,"l":11,"n":29,"o":11.12,"t":"2026-10-01T11:00:00Z","v":3289,"vw":11.107364},{"c":11.1878,"h":11.265,"l":11.18,"n":7,"o":11.26,"t":"2026-10-01T12:00:00Z","v":2699,"vw":11.202873},{"c":11.15,"h":11.15,"l":11.15,"n":4,"o":11.15,"t":"2026-10-01T12:30:00Z","v":1000,"vw":11.15},{"c":11.23,"h":11.23,"l":11.15,"n":29,"o":11.15,"t":"2026-10-01T13:00:00Z","v":1371,"vw":11.177984},{"c":11.29,"h":11.35,"l":11.29,"n":10,"o":11.34,"t":"2026-10-01T13:15:00Z","v":3572,"vw":11.331001},{"c":11.65,"h":11.86,"l":11.31,"n":1454,"o":11.32,"t":"2026-10-01T13:30:00Z","v":307866,"vw":11.62446},{"c":11.505,"h":11.705,"l":11.465,"n":1087,"o":11.665,"t":"2026-10-01T13:45:00Z","v":99111,"vw":11.557108},{"c":11.745,"h":11.83,"l":11.495,"n":1504,"o":11.52,"t":"2026-10-01T14:00:00Z","v":99338,"vw":11.679535},{"c":11.705,"h":11.76,"l":11.63,"n":1081,"o":11.74,"t":"2026-10-01T14:15:00Z","v":68292,"vw":11.695275},{"c":11.46,"h":11.745,"l":11.43,"n":1357,"o":11.705,"t":"2026-10-01T14:30:00Z","v":88838,"vw":11.616873},{"c":11.325,"h":11.45,"l":11.25,"n":1365,"o":11.45,"t":"2026-10-01T14:45:00Z","v":118404,"vw":11.330524},{"c":11.4,"h":11.41,"l":11.305,"n":1066,"o":11.325,"t":"2026-10-01T15:00:00Z","v":64972,"vw":11.349092},{"c":11.34,"h":11.425,"l":11.29,"n":971,"o":11.39,"t":"2026-10-01T15:15:00Z","v":84230,"vw":11.34924},{"c":11.34,"h":11.395,"l":11.315,"n":952,"o":11.35,"t":"2026-10-01T15:30:00Z","v":44593,"vw":11.354884},{"c":11.445,"h":11.475,"l":11.33,"n":1016,"o":11.34,"t":"2026-10-01T15:45:00Z","v":58551,"vw":11.41425},{"c":11.465,"h":11.465,"l":11.415,"n":878,"o":11.435,"t":"2026-10-01T16:00:00Z","v":48423,"vw":11.444925},{"c":11.525,"h":11.535,"l":11.45,"n":1322,"o":11.47,"t":"2026-10-01T16:15:00Z","v":83844,"vw":11.489611},{"c":11.535,"h":11.58,"l":11.515,"n":1093,"o":11.52,"t":"2026-10-01T16:30:00Z","v":89255,"vw":11.553322},{"c":11.605,"h":11.605,"l":11.525,"n":1169,"o":11.53,"t":"2026-10-01T16:45:00Z","v":81340,"vw":11.559728},{"c":11.665,"h":11.735,"l":11.61,"n":1066,"o":11.61,"t":"2026-10-01T17:00:00Z","v":65555,"vw":11.667762},{"c":11.69,"h":11.715,"l":11.645,"n":900,"o":11.67,"t":"2026-10-01T17:15:00Z","v":48543,"vw":11.683018},{"c":11.83,"h":11.835,"l":11.69,"n":1137,"o":11.69,"t":"2026-10-01T17:30:00Z","v":63151,"vw":11.762147},{"c":11.93,"h":11.935,"l":11.775,"n":1901,"o":11.83,"t":"2026-10-01T17:45:00Z","v":155972,"vw":11.850724},{"c":11.81,"h":11.94,"l":11.78,"n":1850,"o":11.925,"t":"2026-10-01T18:00:00Z","v":170262,"vw":11.878494},{"c":11.755,"h":11.84,"l":11.745,"n":1168,"o":11.815,"t":"2026-10-01T18:15:00Z","v":70319,"vw":11.794155},{"c":11.855,"h":11.89,"l":11.74,"n":1998,"o":11.755,"t":"2026-10-01T18:30:00Z","v":158390,"vw":11.822776},{"c":11.805,"h":11.855,"l":11.805,"n":1569,"o":11.85,"t":"2026-10-01T18:45:00Z","v":125720,"vw":11.833495},{"c":11.795,"h":11.82,"l":11.77,"n":1931,"o":11.805,"t":"2026-10-01T19:00:00Z","v":165835,"vw":11.795206},{"c":11.925,"h":11.96,"l":11.79,"n":1736,"o":11.795,"t":"2026-10-01T19:15:00Z","v":132069,"vw":11.889272},{"c":11.78,"h":11.93,"l":11.78,"n":2117,"o":11.925,"t":"2026-10-01T19:30:00Z","v":202552,"vw":11.862146},{"c":11.65,"h":11.79,"l":11.62,"n":5767,"o":11.78,"t":"2026-10-01T19:45:00Z","v":652292,"vw":11.678574},{"c":11.64,"h":11.64,"l":11.64,"n":38,"o":11.64,"t":"2026-10-01T20:00:00Z","v":668967,"vw":11.64},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-10-01T20:15:00Z","v":35472,"vw":11.64},{"c":11.65,"h":11.65,"l":11.65,"n":3,"o":11.65,"t":"2026-10-01T22:00:00Z","v":175,"vw":11.65},{"c":11.68,"h":11.68,"l":11.68,"n":2,"o":11.68,"t":"2026-10-02T11:45:00Z","v":510,"vw":11.68},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-10-02T12:45:00Z","v":200,"vw":11.64},{"c":11.72,"h":11.72,"l":11.72,"n":20,"o":11.72,"t":"2026-10-02T13:00:00Z","v":969,"vw":11.72},{"c":11.68,"h":11.68,"l":11.68,"n":2,"o":11.68,"t":"2026-10-02T13:15:00Z","v":501,"vw":11.68},{"c":11.349,"h":11.64,"l":11.335,"n":567,"o":11.64,"t":"2026-10-02T13:30:00Z","v":73219,"vw":11.502688},{"c":11.459,"h":11.53,"l":11.35,"n":653,"o":11.35,"t":"2026-10-02T13:45:00Z","v":52617,"vw":11.42233},{"c":11.3,"h":11.465,"l":11.3,"n":1040,"o":11.46,"t":"2026-10-02T14:00:00Z","v":78714,"vw":11.376445},{"c":11.25,"h":11.395,"l":11.25,"n":721,"o":11.3,"t":"2026-10-02T14:15:00Z","v":41133,"vw":11.325882},{"c":11.3,"h":11.345,"l":11.25,"n":945,"o":11.25,"t":"2026-10-02T14:30:00Z","v":61262,"vw":11.29289},{"c":11.32,"h":11.37,"l":11.285,"n":760,"o":11.295,"t":"2026-10-02T14:45:00Z","v":50095,"vw":11.329658},{"c":11.27,"h":11.34,"l":11.26,"n":646,"o":11.33,"t":"2026-10-02T15:00:00Z","v":36804,"vw":11.302492},{"c":11.36,"h":11.36,"l":11.245,"n":863,"o":11.27,"t":"2026-10-02T15:15:00Z","v":84641,"vw":11.2983},{"c":11.325,"h":11.37,"l":11.325,"n":591,"o":11.365,"t":"2026-10-02T15:30:00Z","v":35158,"vw":11.347157},{"c":11.28,"h":11.33,"l":11.255,"n":689,"o":11.325,"t":"2026-10-02T15:45:00Z","v":41490,"vw":11.284866},{"c":11.265,"h":11.315,"l":11.26,"n":625,"o":11.285,"t":"2026-10-02T16:00:00Z","v":32580,"vw":11.285278},{"c":11.215,"h":11.26,"l":11.185,"n":801,"o":11.26,"t":"2026-10-02T16:15:00Z","v":94187,"vw":11.200614},{"c":11.215,"h":11.24,"l":11.205,"n":469,"o":11.215,"t":"2026-10-02T16:30:00Z","v":29671,"vw":11.218454},{"c":11.215,"h":11.22,"l":11.195,"n":388,"o":11.21,"t":"2026-10-02T16:45:00Z","v":31221,"vw":11.204553},{"c":11.21,"h":11.225,"l":11.2,"n":527,"o":11.21,"t":"2026-10-02T17:00:00Z","v":32712,"vw":11.213256},{"c":11.17,"h":11.21,"l":11.155,"n":569,"o":11.21,"t":"2026-10-02T17:15:00Z","v":72878,"vw":11.17733},{"c":11.13,"h":11.1899,"l":11.13,"n":369,"o":11.17,"t":"2026-10-02T17:30:00Z","v":24616,"vw":11.165737},{"c":11.115,"h":11.15,"l":11.115,"n":550,"o":11.135,"t":"2026-10-02T17:45:00Z","v":34175,"vw":11.134115},{"c":11.11,"h":11.115,"l":11.078,"n":605,"o":11.115,"t":"2026-10-02T18:00:00Z","v":54702,"vw":11.094263},{"c":11.0793,"h":11.125,"l":11.075,"n":484,"o":11.105,"t":"2026-10-02T18:15:00Z","v":38736,"vw":11.108725},{"c":11.105,"h":11.105,"l":11.05,"n":890,"o":11.07,"t":"2026-10-02T18:30:00Z","v":83461,"vw":11.073288},{"c":11.15,"h":11.17,"l":11.105,"n":590,"o":11.105,"t":"2026-10-02T18:45:00Z","v":38833,"vw":11.136978},{"c":11.16,"h":11.22,"l":11.14,"n":713,"o":11.155,"t":"2026-10-02T19:00:00Z","v":56364,"vw":11.175898},{"c":11.135,"h":11.16,"l":11.125,"n":861,"o":11.155,"t":"2026-10-02T19:15:00Z","v":69440,"vw":11.14215},{"c":11.15,"h":11.16,"l":11.12,"n":1232,"o":11.135,"t":"2026-10-02T19:30:00Z","v":86858,"vw":11.138055},{"c":11.11,"h":11.17,"l":11.085,"n":3093,"o":11.145,"t":"2026-10-02T19:45:00Z","v":320803,"vw":11.108948},{"c":11.1,"h":11.1,"l":11.1,"n":35,"o":11.1,"t":"2026-10-02T20:00:00Z","v":384511,"vw":11.1},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-02T20:15:00Z","v":100,"vw":11.08},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-02T20:30:00Z","v":399,"vw":11.08},{"c":11.11,"h":11.11,"l":11.11,"n":6,"o":11.11,"t":"2026-10-05T11:30:00Z","v":388,"vw":11.11},{"c":11.07,"h":11.08,"l":11.07,"n":17,"o":11.08,"t":"2026-10-05T13:00:00Z","v":325,"vw":11.073548},{"c":11.26,"h":11.26,"l":10.99,"n":833,"o":10.99,"t":"2026-10-05T13:30:00Z","v":91937,"vw":11.121685},{"c":11.545,"h":11.615,"l":11.22,"n":1673,"o":11.275,"t":"2026-10-05T13:45:00Z","v":229593,"vw":11.392948},{"c":11.6169,"h":11.6994,"l":11.49,"n":1817,"o":11.55,"t":"2026-10-05T14:00:00Z","v":215944,"vw":11.596838},{"c":11.555,"h":11.6285,"l":11.55,"n":1151,"o":11.615,"t":"2026-10-05T14:15:00Z","v":129199,"vw":11.589694},{"c":11.5601,"h":11.585,"l":11.415,"n":1587,"o":11.56,"t":"2026-10-05T14:30:00Z","v":142052,"vw":11.51142},{"c":11.7,"h":11.74,"l":11.555,"n":1333,"o":11.565,"t":"2026-10-05T14:45:00Z","v":143632,"vw":11.651575},{"c":11.625,"h":11.715,"l":11.585,"n":1058,"o":11.705,"t":"2026-10-05T15:00:00Z","v":64457,"vw":11.642428},{"c":11.725,"h":11.75,"l":11.625,"n":1030,"o":11.63,"t":"2026-10-05T15:15:00Z","v":78747,"vw":11.695402},{"c":11.715,"h":11.745,"l":11.715,"n":664,"o":11.725,"t":"2026-10-05T15:30:00Z","v":32218,"vw":11.731546},{"c":11.7,"h":11.735,"l":11.695,"n":701,"o":11.715,"t":"2026-10-05T15:45:00Z","v":37113,"vw":11.717409},{"c":11.685,"h":11.71,"l":11.67,"n":1040,"o":11.69,"t":"2026-10-05T16:00:00Z","v":75258,"vw":11.691091},{"c":11.68,"h":11.705,"l":11.66,"n":702,"o":11.68,"t":"2026-10-05T16:15:00Z","v":43442,"vw":11.681155},{"c":11.63,"h":11.685,"l":11.625,"n":682,"o":11.68,"t":"2026-10-05T16:30:00Z","v":38010,"vw":11.665879},{"c":11.545,"h":11.645,"l":11.545,"n":592,"o":11.64,"t":"2026-10-05T16:45:00Z","v":59002,"vw":11.586484},{"c":11.495,"h":11.545,"l":11.495,"n":823,"o":11.54,"t":"2026-10-05T17:00:00Z","v":74691,"vw":11.50923},{"c":11.405,"h":11.525,"l":11.405,"n":831,"o":11.495,"t":"2026-10-05T17:15:00Z","v":55654,"vw":11.490232},{"c":11.395,"h":11.4394,"l":11.385,"n":673,"o":11.405,"t":"2026-10-05T17:30:00Z","v":40474,"vw":11.41259},{"c":11.47,"h":11.51,"l":11.385,"n":3436,"o":11.395,"t":"2026-10-05T17:45:00Z","v":439988,"vw":11.453891},{"c":11.519,"h":11.519,"l":11.47,"n":819,"o":11.48,"t":"2026-10-05T18:00:00Z","v":46869,"vw":11.484079},{"c":11.615,"h":11.62,"l":11.495,"n":2964,"o":11.515,"t":"2026-10-05T18:15:00Z","v":341640,"vw":11.557636},{"c":11.655,"h":11.657,"l":11.57,"n":1049,"o":11.615,"t":"2026-10-05T18:30:00Z","v":90949,"vw":11.625588},{"c":11.685,"h":11.72,"l":11.625,"n":874,"o":11.655,"t":"2026-10-05T18:45:00Z","v":59594,"vw":11.676202},{"c":11.67,"h":11.695,"l":11.64,"n":962,"o":11.685,"t":"2026-10-05T19:00:00Z","v":62145,"vw":11.66017},{"c":11.705,"h":11.74,"l":11.645,"n":4669,"o":11.665,"t":"2026-10-05T19:15:00Z","v":616766,"vw":11.684378},{"c":11.695,"h":11.735,"l":11.625,"n":5188,"o":11.705,"t":"2026-10-05T19:30:00Z","v":895688,"vw":11.68636},{"c":11.69,"h":11.76,"l":11.62,"n":10352,"o":11.695,"t":"2026-10-05T19:45:00Z","v":1534086,"vw":11.701375},{"c":11.66,"h":11.66,"l":11.66,"n":40,"o":11.66,"t":"2026-10-05T20:00:00Z","v":848870,"vw":11.66},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-10-05T20:15:00Z","v":70944,"vw":11.66},{"c":11.65,"h":11.77,"l":11.62,"n":911,"o":11.75,"t":"2026-10-06T13:30:00Z","v":92831,"vw":11.690762},{"c":11.78,"h":11.78,"l":11.599,"n":1515,"o":11.65,"t":"2026-10-06T13:45:00Z","v":184581,"vw":11.685402},{"c":11.79,"h":11.855,"l":11.74,"n":1460,"o":11.755,"t":"2026-10-06T14:00:00Z","v":109828,"vw":11.803877},{"c":11.795,"h":11.82,"l":11.715,"n":1397,"o":11.785,"t":"2026-10-06T14:15:00Z","v":170266,"vw":11.768713},{"c":11.86,"h":11.87,"l":11.795,"n":713,"o":11.805,"t":"2026-10-06T14:30:00Z","v":40031,"vw":11.836088},{"c":11.815,"h":11.87,"l":11.7925,"n":961,"o":11.855,"t":"2026-10-06T14:45:00Z","v":78816,"vw":11.838193},{"c":11.8195,"h":11.84,"l":11.75,"n":1317,"o":11.805,"t":"2026-10-06T15:00:00Z","v":138229,"vw":11.792386},{"c":11.8597,"h":11.86,"l":11.8,"n":839,"o":11.815,"t":"2026-10-06T15:15:00Z","v":174937,"vw":11.812854},{"c":11.82,"h":11.8861,"l":11.805,"n":899,"o":11.855,"t":"2026-10-06T15:30:00Z","v":72554,"vw":11.853448},{"c":11.83,"h":11.85,"l":11.795,"n":1003,"o":11.82,"t":"2026-10-06T15:45:00Z","v":90858,"vw":11.824609},{"c":11.835,"h":11.85,"l":11.75,"n":1691,"o":11.82,"t":"2026-10-06T16:00:00Z","v":159965,"vw":11.802803},{"c":11.86,"h":11.89,"l":11.805,"n":2491,"o":11.825,"t":"2026-10-06T16:15:00Z","v":296740,"vw":11.838615},{"c":11.8499,"h":11.89,"l":11.84,"n":958,"o":11.855,"t":"2026-10-06T16:30:00Z","v":60279,"vw":11.868795},{"c":11.845,"h":11.855,"l":11.83,"n":605,"o":11.845,"t":"2026-10-06T16:45:00Z","v":34079,"vw":11.843185},{"c":11.84,"h":11.88,"l":11.81,"n":1728,"o":11.845,"t":"2026-10-06T17:00:00Z","v":269450,"vw":11.844325},{"c":11.735,"h":11.835,"l":11.73,"n":646,"o":11.835,"t":"2026-10-06T17:15:00Z","v":37788,"vw":11.773437},{"c":11.765,"h":11.78,"l":11.7,"n":2035,"o":11.73,"t":"2026-10-06T17:30:00Z","v":194646,"vw":11.735168},{"c":11.735,"h":11.78,"l":11.725,"n":1000,"o":11.76,"t":"2026-10-06T17:45:00Z","v":61974,"vw":11.757176},{"c":11.76,"h":11.77,"l":11.705,"n":1952,"o":11.735,"t":"2026-10-06T18:00:00Z","v":149942,"vw":11.728053},{"c":11.735,"h":11.78,"l":11.735,"n":1022,"o":11.755,"t":"2026-10-06T18:15:00Z","v":66282,"vw":11.765243},{"c":11.745,"h":11.755,"l":11.73,"n":1260,"o":11.74,"t":"2026-10-06T18:30:00Z","v":88847,"vw":11.743963},{"c":11.725,"h":11.76,"l":11.715,"n":1699,"o":11.735,"t":"2026-10-06T18:45:00Z","v":116789,"vw":11.733083},{"c":11.745,"h":11.77,"l":11.695,"n":1785,"o":11.725,"t":"2026-10-06T19:00:00Z","v":132736,"vw":11.747205},{"c":11.705,"h":11.785,"l":11.705,"n":1933,"o":11.75,"t":"2026-10-06T19:15:00Z","v":150603,"vw":11.757738},{"c":11.745,"h":11.77,"l":11.69,"n":2249,"o":11.7,"t":"2026-10-06T19:30:00Z","v":225828,"vw":11.739333},{"c":11.83,"h":11.92,"l":11.735,"n":8893,"o":11.745,"t":"2026-10-06T19:45:00Z","v":996227,"vw":11.860041},{"c":11.83,"h":11.83,"l":11.83,"n":24,"o":11.83,"t":"2026-10-06T20:00:00Z","v":646876,"vw":11.83},{"c":11.795,"h":11.94,"l":11.779,"n":766,"o":11.89,"t":"2026-10-07T13:30:00Z","v":64835,"vw":11.877695},{"c":11.63,"h":11.82,"l":11.62,"n":557,"o":11.795,"t":"2026-10-07T13:45:00Z","v":47276,"vw":11.701167},{"c":11.825,"h":11.84,"l":11.595,"n":1990,"o":11.635,"t":"2026-10-07T14:00:00Z","v":213719,"vw":11.727099},{"c":11.84,"h":11.915,"l":11.82,"n":802,"o":11.825,"t":"2026-10-07T14:15:00Z","v":94138,"vw":11.880764},{"c":11.84,"h":11.885,"l":11.825,"n":729,"o":11.85,"t":"2026-10-07T14:30:00Z","v":38984,"vw":11.852084},{"c":11.885,"h":11.91,"l":11.84,"n":590,"o":11.845,"t":"2026-10-07T14:45:00Z","v":32955,"vw":11.874217},{"c":11.915,"h":11.925,"l":11.855,"n":977,"o":11.8877,"t":"2026-10-07T15:00:00Z","v":68935,"vw":11.895619},{"c":11.91,"h":11.92,"l":11.865,"n":930,"o":11.895,"t":"2026-10-07T15:15:00Z","v":120226,"vw":11.901011},{"c":11.885,"h":11.945,"l":11.885,"n":1161,"o":11.905,"t":"2026-10-07T15:30:00Z","v":114420,"vw":11.918748},{"c":11.89,"h":11.935,"l":11.88,"n":916,"o":11.88,"t":"2026-10-07T15:45:00Z","v":141247,"vw":11.897742},{"c":11.865,"h":11.89,"l":11.845,"n":503,"o":11.89,"t":"2026-10-07T16:00:00Z","v":26980,"vw":11.86021},{"c":11.84,"h":11.875,"l":11.81,"n":941,"o":11.865,"t":"2026-10-07T16:15:00Z","v":65390,"vw":11.85688},{"c":11.85,"h":11.865,"l":11.82,"n":689,"o":11.835,"t":"2026-10-07T16:30:00Z","v":49830,"vw":11.838085},{"c":11.835,"h":11.86,"l":11.8301,"n":559,"o":11.845,"t":"2026-10-07T16:45:00Z","v":90695,"vw":11.845127},{"c":11.925,"h":11.925,"l":11.825,"n":1251,"o":11.835,"t":"2026-10-07T17:00:00Z","v":139465,"vw":11.854885},{"c":11.845,"h":11.955,"l":11.845,"n":1578,"o":11.925,"t":"2026-10-07T17:15:00Z","v":139302,"vw":11.901416},{"c":11.785,"h":11.855,"l":11.785,"n":1291,"o":11.84,"t":"2026-10-07T17:30:00Z","v":90672,"vw":11.829131},{"c":11.795,"h":11.8,"l":11.775,"n":718,"o":11.785,"t":"2026-10-07T17:45:00Z","v":29135,"vw":11.78741},{"c":11.885,"h":11.915,"l":11.795,"n":1320,"o":11.8,"t":"2026-10-07T18:00:00Z","v":77125,"vw":11.860668},{"c":11.95,"h":11.985,"l":11.89,"n":1528,"o":11.89,"t":"2026-10-07T18:15:00Z","v":91401,"vw":11.921796},{"c":11.97,"h":11.975,"l":11.94,"n":766,"o":11.955,"t":"2026-10-07T18:30:00Z","v":32259,"vw":11.957727},{"c":11.955,"h":12,"l":11.925,"n":1302,"o":11.965,"t":"2026-10-07T18:45:00Z","v":96599,"vw":11.976333},{"c":11.955,"h":11.985,"l":11.94,"n":1255,"o":11.95,"t":"2026-10-07T19:00:00Z","v":128227,"vw":11.964779},{"c":12.015,"h":12.035,"l":11.9494,"n":1813,"o":11.955,"t":"2026-10-07T19:15:00Z","v":175955,"vw":11.982219},{"c":12.065,"h":12.075,"l":11.98,"n":2775,"o":12.015,"t":"2026-10-07T19:30:00Z","v":233441,"vw":12.010442},{"c":12.02,"h":12.07,"l":11.945,"n":7660,"o":12.065,"t":"2026-10-07T19:45:00Z","v":1017981,"vw":12.002313},{"c":12.02,"h":12.02,"l":12.02,"n":40,"o":12.02,"t":"2026-10-07T20:00:00Z","v":939144,"vw":12.02},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-07T21:15:00Z","v":192,"vw":12},{"c":12.06,"h":12.06,"l":12.01,"n":52,"o":12.01,"t":"2026-10-08T12:00:00Z","v":1559,"vw":12.044795},{"c":12.05,"h":12.05,"l":12.05,"n":6,"o":12.05,"t":"2026-10-08T12:15:00Z","v":1472,"vw":12.05},{"c":12.03,"h":12.03,"l":12.03,"n":11,"o":12.03,"t":"2026-10-08T13:00:00Z","v":519,"vw":12.03},{"c":12.09,"h":12.09,"l":12.09,"n":5,"o":12.09,"t":"2026-10-08T13:15:00Z","v":400,"vw":12.09},{"c":12.46,"h":12.57,"l":12.02,"n":1629,"o":12.04,"t":"2026-10-08T13:30:00Z","v":258004,"vw":12.394744},{"c":12.339,"h":12.49,"l":12.3101,"n":1544,"o":12.46,"t":"2026-10-08T13:45:00Z","v":479160,"vw":12.432409},{"c":12.43,"h":12.45,"l":12.3063,"n":1795,"o":12.35,"t":"2026-10-08T14:00:00Z","v":171212,"vw":12.384835},{"c":12.19,"h":12.445,"l":12.17,"n":1610,"o":12.43,"t":"2026-10-08T14:15:00Z","v":219547,"vw":12.330659},{"c":11.905,"h":12.19,"l":11.84,"n":3025,"o":12.185,"t":"2026-10-08T14:30:00Z","v":329997,"vw":11.983374},{"c":12.03,"h":12.085,"l":11.875,"n":2295,"o":11.905,"t":"2026-10-08T14:45:00Z","v":279669,"vw":11.99514},{"c":11.95,"h":12.05,"l":11.95,"n":1304,"o":12.03,"t":"2026-10-08T15:00:00Z","v":160602,"vw":11.995735},{"c":11.835,"h":11.95,"l":11.81,"n":1371,"o":11.94,"t":"2026-10-08T15:15:00Z","v":108538,"vw":11.896401},{"c":11.985,"h":11.9998,"l":11.84,"n":1366,"o":11.84,"t":"2026-10-08T15:30:00Z","v":186136,"vw":11.910451},{"c":11.885,"h":11.985,"l":11.885,"n":709,"o":11.985,"t":"2026-10-08T15:45:00Z","v":57684,"vw":11.95241},{"c":11.885,"h":11.885,"l":11.84,"n":478,"o":11.885,"t":"2026-10-08T16:00:00Z","v":36375,"vw":11.864875},{"c":11.875,"h":11.94,"l":11.855,"n":1420,"o":11.885,"t":"2026-10-08T16:15:00Z","v":139616,"vw":11.915096},{"c":11.885,"h":11.9,"l":11.85,"n":601,"o":11.875,"t":"2026-10-08T16:30:00Z","v":44808,"vw":11.874672},{"c":11.975,"h":12.035,"l":11.885,"n":2052,"o":11.885,"t":"2026-10-08T16:45:00Z","v":313953,"vw":11.958812},{"c":12.095,"h":12.105,"l":11.935,"n":1563,"o":11.975,"t":"2026-10-08T17:00:00Z","v":174210,"vw":12.007732},{"c":12.11,"h":12.19,"l":12.05,"n":1700,"o":12.09,"t":"2026-10-08T17:15:00Z","v":177459,"vw":12.103629},{"c":12.165,"h":12.18,"l":12.11,"n":1905,"o":12.115,"t":"2026-10-08T17:30:00Z","v":222384,"vw":12.142509},{"c":12.24,"h":12.37,"l":12.125,"n":2932,"o":12.16,"t":"2026-10-08T17:45:00Z","v":377720,"vw":12.260896},{"c":12.28,"h":12.28,"l":12.2,"n":1522,"o":12.245,"t":"2026-10-08T18:00:00Z","v":220056,"vw":12.237842},{"c":12.255,"h":12.29,"l":12.195,"n":2856,"o":12.28,"t":"2026-10-08T18:15:00Z","v":418767,"vw":12.244599},{"c":12.295,"h":12.35,"l":12.19,"n":4340,"o":12.255,"t":"2026-10-08T18:30:00Z","v":574581,"vw":12.271002},{"c":12.175,"h":12.345,"l":12.13,"n":2604,"o":12.2977,"t":"2026-10-08T18:45:00Z","v":725195,"vw":12.213526},{"c":12.265,"h":12.31,"l":12.175,"n":1760,"o":12.1789,"t":"2026-10-08T19:00:00Z","v":178596,"vw":12.267027},{"c":12.395,"h":12.395,"l":12.255,"n":1249,"o":12.26,"t":"2026-10-08T19:15:00Z","v":96804,"vw":12.331203},{"c":12.375,"h":12.465,"l":12.37,"n":1819,"o":12.39,"t":"2026-10-08T19:30:00Z","v":152326,"vw":12.412508},{"c":12.37,"h":12.405,"l":12.265,"n":4439,"o":12.37,"t":"2026-10-08T19:45:00Z","v":484889,"vw":12.351107},{"c":12.37,"h":12.37,"l":12.37,"n":31,"o":12.37,"t":"2026-10-08T20:00:00Z","v":1406860,"vw":12.37},{"c":12.3933,"h":12.3933,"l":12.3933,"n":1,"o":12.3933,"t":"2026-10-08T20:30:00Z","v":250,"vw":12.3933},{"c":12.32,"h":12.32,"l":12.32,"n":2,"o":12.32,"t":"2026-10-09T08:45:00Z","v":166,"vw":12.32},{"c":12.37,"h":12.37,"l":12.37,"n":77,"o":12.37,"t":"2026-10-09T13:15:00Z","v":548,"vw":12.37},{"c":12.425,"h":12.54,"l":12.38,"n":722,"o":12.38,"t":"2026-10-09T13:30:00Z","v":97777,"vw":12.448439},{"c":12.41,"h":12.495,"l":12.4,"n":695,"o":12.42,"t":"2026-10-09T13:45:00Z","v":66798,"vw":12.451639},{"c":12.3008,"h":12.415,"l":12.24,"n":1079,"o":12.41,"t":"2026-10-09T14:00:00Z","v":157559,"vw":12.283512},{"c":12.24,"h":12.305,"l":12.21,"n":653,"o":12.305,"t":"2026-10-09T14:15:00Z","v":47547,"vw":12.267684},{"c":12.26,"h":12.305,"l":12.2,"n":811,"o":12.245,"t":"2026-10-09T14:30:00Z","v":59787,"vw":12.245766},{"c":12.295,"h":12.315,"l":12.205,"n":1072,"o":12.26,"t":"2026-10-09T14:45:00Z","v":91145,"vw":12.275862},{"c":12.34,"h":12.355,"l":12.275,"n":839,"o":12.295,"t":"2026-10-09T15:00:00Z","v":56231,"vw":12.2986},{"c":12.305,"h":12.355,"l":12.29,"n":811,"o":12.35,"t":"2026-10-09T15:15:00Z","v":45409,"vw":12.318585},{"c":12.205,"h":12.33,"l":12.205,"n":1910,"o":12.305,"t":"2026-10-09T15:30:00Z","v":183615,"vw":12.2792},{"c":12.26,"h":12.295,"l":12.19,"n":868,"o":12.2,"t":"2026-10-09T15:45:00Z","v":112053,"vw":12.221099},{"c":12.22,"h":12.285,"l":12.22,"n":576,"o":12.25,"t":"2026-10-09T16:00:00Z","v":57201,"vw":12.257711},{"c":12.24,"h":12.255,"l":12.215,"n":652,"o":12.22,"t":"2026-10-09T16:15:00Z","v":60727,"vw":12.232806},{"c":12.32,"h":12.325,"l":12.22,"n":1394,"o":12.235,"t":"2026-10-09T16:30:00Z","v":160561,"vw":12.27583},{"c":12.28,"h":12.32,"l":12.26,"n":1505,"o":12.315,"t":"2026-10-09T16:45:00Z","v":187813,"vw":12.289306},{"c":12.345,"h":12.35,"l":12.275,"n":1064,"o":12.28,"t":"2026-10-09T17:00:00Z","v":113277,"vw":12.302876},{"c":12.365,"h":12.4,"l":12.31,"n":1019,"o":12.345,"t":"2026-10-09T17:15:00Z","v":95237,"vw":12.353049},{"c":12.355,"h":12.375,"l":12.325,"n":1033,"o":12.37,"t":"2026-10-09T17:30:00Z","v":106922,"vw":12.35116},{"c":12.34,"h":12.36,"l":12.325,"n":443,"o":12.355,"t":"2026-10-09T17:45:00Z","v":42556,"vw":12.340006},{"c":12.355,"h":12.3575,"l":12.315,"n":690,"o":12.335,"t":"2026-10-09T18:00:00Z","v":55566,"vw":12.337568},{"c":12.355,"h":12.37,"l":12.33,"n":723,"o":12.35,"t":"2026-10-09T18:15:00Z","v":59191,"vw":12.347362},{"c":12.335,"h":12.355,"l":12.325,"n":791,"o":12.355,"t":"2026-10-09T18:30:00Z","v":60351,"vw":12.343731},{"c":12.425,"h":12.44,"l":12.325,"n":1949,"o":12.335,"t":"2026-10-09T18:45:00Z","v":242500,"vw":12.389034},{"c":12.545,"h":12.56,"l":12.405,"n":3004,"o":12.425,"t":"2026-10-09T19:00:00Z","v":351922,"vw":12.506657},{"c":12.485,"h":12.56,"l":12.445,"n":3538,"o":12.545,"t":"2026-10-09T19:15:00Z","v":412425,"vw":12.503364},{"c":12.46,"h":12.5,"l":12.41,"n":3565,"o":12.48,"t":"2026-10-09T19:30:00Z","v":447092,"vw":12.454634},{"c":12.39,"h":12.535,"l":12.39,"n":5371,"o":12.46,"t":"2026-10-09T19:45:00Z","v":769165,"vw":12.47168},{"c":12.4,"h":12.4,"l":12.4,"n":21,"o":12.4,"t":"2026-10-09T20:00:00Z","v":618098,"vw":12.4},{"c":12.37,"h":12.37,"l":12.37,"n":1,"o":12.37,"t":"2026-10-09T23:30:00Z","v":430,"vw":12.37},{"c":12.61,"h":12.75,"l":12.465,"n":788,"o":12.47,"t":"2026-10-12T13:30:00Z","v":88631,"vw":12.639953},{"c":12.42,"h":12.621,"l":12.42,"n":699,"o":12.61,"t":"2026-10-12T13:45:00Z","v":53668,"vw":12.515299},{"c":12.505,"h":12.55,"l":12.37,"n":1968,"o":12.41,"t":"2026-10-12T14:00:00Z","v":237882,"vw":12.47473},{"c":12.5,"h":12.545,"l":12.48,"n":803,"o":12.505,"t":"2026-10-12T14:15:00Z","v":66589,"vw":12.503863},{"c":12.525,"h":12.555,"l":12.495,"n":1297,"o":12.495,"t":"2026-10-12T14:30:00Z","v":199220,"vw":12.528052},{"c":12.595,"h":12.6289,"l":12.53,"n":903,"o":12.53,"t":"2026-10-12T14:45:00Z","v":76164,"vw":12.577585},{"c":12.495,"h":12.61,"l":12.49,"n":995,"o":12.595,"t":"2026-10-12T15:00:00Z","v":95700,"vw":12.548825},{"c":12.515,"h":12.53,"l":12.435,"n":895,"o":12.495,"t":"2026-10-12T15:15:00Z","v":127051,"vw":12.476711},{"c":12.535,"h":12.575,"l":12.51,"n":760,"o":12.515,"t":"2026-10-12T15:30:00Z","v":62471,"vw":12.541832},{"c":12.525,"h":12.535,"l":12.51,"n":344,"o":12.525,"t":"2026-10-12T15:45:00Z","v":17562,"vw":12.522611},{"c":12.515,"h":12.525,"l":12.505,"n":714,"o":12.525,"t":"2026-10-12T16:00:00Z","v":48834,"vw":12.511916},{"c":12.525,"h":12.535,"l":12.5,"n":476,"o":12.515,"t":"2026-10-12T16:15:00Z","v":30647,"vw":12.522322},{"c":12.58,"h":12.585,"l":12.52,"n":521,"o":12.52,"t":"2026-10-12T16:30:00Z","v":35630,"vw":12.557606},{"c":12.555,"h":12.575,"l":12.55,"n":440,"o":12.575,"t":"2026-10-12T16:45:00Z","v":25301,"vw":12.558944},{"c":12.545,"h":12.565,"l":12.535,"n":381,"o":12.555,"t":"2026-10-12T17:00:00Z","v":19835,"vw":12.546591},{"c":12.57,"h":12.585,"l":12.51,"n":640,"o":12.545,"t":"2026-10-12T17:15:00Z","v":42180,"vw":12.552981},{"c":12.625,"h":12.64,"l":12.55,"n":1110,"o":12.58,"t":"2026-10-12T17:30:00Z","v":136028,"vw":12.598336},{"c":12.585,"h":12.625,"l":12.575,"n":440,"o":12.625,"t":"2026-10-12T17:45:00Z","v":25200,"vw":12.589366},{"c":12.535,"h":12.585,"l":12.535,"n":500,"o":12.585,"t":"2026-10-12T18:00:00Z","v":40133,"vw":12.566038},{"c":12.525,"h":12.54,"l":12.5,"n":487,"o":12.535,"t":"2026-10-12T18:15:00Z","v":43816,"vw":12.52103},{"c":12.515,"h":12.545,"l":12.515,"n":531,"o":12.525,"t":"2026-10-12T18:30:00Z","v":51740,"vw":12.530504},{"c":12.535,"h":12.545,"l":12.51,"n":839,"o":12.52,"t":"2026-10-12T18:45:00Z","v":102277,"vw":12.525706},{"c":12.495,"h":12.54,"l":12.495,"n":1057,"o":12.535,"t":"2026-10-12T19:00:00Z","v":151124,"vw":12.522135},{"c":12.5,"h":12.53,"l":12.485,"n":878,"o":12.495,"t":"2026-10-12T19:15:00Z","v":72465,"vw":12.504506},{"c":12.55,"h":12.555,"l":12.485,"n":1398,"o":12.5,"t":"2026-10-12T19:30:00Z","v":135106,"vw":12.522038},{"c":12.54,"h":12.55,"l":12.49,"n":5793,"o":12.55,"t":"2026-10-12T19:45:00Z","v":632437,"vw":12.517728},{"c":12.54,"h":12.54,"l":12.54,"n":33,"o":12.54,"t":"2026-10-12T20:00:00Z","v":2132511,"vw":12.54},{"c":12.55,"h":12.55,"l":12.55,"n":8,"o":12.55,"t":"2026-10-13T08:00:00Z","v":322,"vw":12.55},{"c":12.54,"h":12.54,"l":12.54,"n":20,"o":12.54,"t":"2026-10-13T09:30:00Z","v":242,"vw":12.54},{"c":12.7,"h":12.7,"l":12.69,"n":9,"o":12.69,"t":"2026-10-13T13:00:00Z","v":843,"vw":12.695562},{"c":12.44,"h":12.64,"l":12.44,"n":55,"o":12.6,"t":"2026-10-13T13:15:00Z","v":2084,"vw":12.548644},{"c":12.9,"h":12.91,"l":12.55,"n":722,"o":12.55,"t":"2026-10-13T13:30:00Z","v":157407,"vw":12.714418},{"c":13.035,"h":13.035,"l":12.9,"n":1223,"o":12.9,"t":"2026-10-13T13:45:00Z","v":160306,"vw":12.979189},{"c":13.04,"h":13.07,"l":12.91,"n":3637,"o":13.035,"t":"2026-10-13T14:00:00Z","v":547685,"vw":13.016147},{"c":13.09,"h":13.175,"l":13.04,"n":2121,"o":13.045,"t":"2026-10-13T14:15:00Z","v":301328,"vw":13.096747},{"c":13.01,"h":13.095,"l":12.97,"n":1452,"o":13.095,"t":"2026-10-13T14:30:00Z","v":122799,"vw":13.024815},{"c":12.995,"h":13.06,"l":12.895,"n":2952,"o":13,"t":"2026-10-13T14:45:00Z","v":347701,"vw":12.97576},{"c":13.035,"h":13.045,"l":12.985,"n":895,"o":12.995,"t":"2026-10-13T15:00:00Z","v":78798,"vw":13.007805},{"c":13.09,"h":13.15,"l":13.03,"n":2039,"o":13.03,"t":"2026-10-13T15:15:00Z","v":241201,"vw":13.095089},{"c":13.135,"h":13.2,"l":13.09,"n":1740,"o":13.1,"t":"2026-10-13T15:30:00Z","v":195159,"vw":13.128692},{"c":13.095,"h":13.1351,"l":13.05,"n":1312,"o":13.1351,"t":"2026-10-13T15:45:00Z","v":115902,"vw":13.085321},{"c":13.13,"h":13.135,"l":13.06,"n":778,"o":13.095,"t":"2026-10-13T16:00:00Z","v":58318,"vw":13.096774},{"c":13.075,"h":13.135,"l":13.055,"n":700,"o":13.125,"t":"2026-10-13T16:15:00Z","v":47471,"vw":13.087451},{"c":13.015,"h":13.07,"l":12.955,"n":1444,"o":13.07,"t":"2026-10-13T16:30:00Z","v":143387,"vw":12.993638},{"c":12.985,"h":13.05,"l":12.955,"n":1737,"o":13.015,"t":"2026-10-13T16:45:00Z","v":162686,"vw":13.005883},{"c":12.82,"h":12.99,"l":12.815,"n":1934,"o":12.985,"t":"2026-10-13T17:00:00Z","v":263605,"vw":12.892673},{"c":12.755,"h":12.905,"l":12.715,"n":2330,"o":12.815,"t":"2026-10-13T17:15:00Z","v":352026,"vw":12.813831},{"c":12.725,"h":12.765,"l":12.705,"n":898,"o":12.755,"t":"2026-10-13T17:30:00Z","v":95712,"vw":12.737747},{"c":12.805,"h":12.8057,"l":12.715,"n":975,"o":12.72,"t":"2026-10-13T17:45:00Z","v":158368,"vw":12.753427},{"c":12.775,"h":12.81,"l":12.7707,"n":594,"o":12.805,"t":"2026-10-13T18:00:00Z","v":45394,"vw":12.794524},{"c":12.845,"h":12.845,"l":12.76,"n":829,"o":12.7707,"t":"2026-10-13T18:15:00Z","v":99529,"vw":12.794196},{"c":12.85,"h":12.86,"l":12.835,"n":572,"o":12.8415,"t":"2026-10-13T18:30:00Z","v":39022,"vw":12.844641},{"c":12.895,"h":12.895,"l":12.845,"n":833,"o":12.855,"t":"2026-10-13T18:45:00Z","v":66133,"vw":12.87548},{"c":12.935,"h":12.935,"l":12.875,"n":958,"o":12.895,"t":"2026-10-13T19:00:00Z","v":89172,"vw":12.906522},{"c":12.895,"h":12.955,"l":12.885,"n":1160,"o":12.935,"t":"2026-10-13T19:15:00Z","v":104126,"vw":12.925511},{"c":12.885,"h":12.92,"l":12.865,"n":1957,"o":12.895,"t":"2026-10-13T19:30:00Z","v":190345,"vw":12.896575},{"c":12.77,"h":12.915,"l":12.77,"n":4929,"o":12.885,"t":"2026-10-13T19:45:00Z","v":656632,"vw":12.834527},{"c":12.77,"h":12.77,"l":12.77,"n":37,"o":12.77,"t":"2026-10-13T20:00:00Z","v":807118,"vw":12.77},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-10-13T20:15:00Z","v":141888,"vw":12.77},{"c":12.78,"h":12.78,"l":12.77,"n":3,"o":12.77,"t":"2026-10-14T08:00:00Z","v":707,"vw":12.778499},{"c":12.8914,"h":12.8914,"l":12.89,"n":2,"o":12.89,"t":"2026-10-14T11:15:00Z","v":500,"vw":12.89112},{"c":12.83,"h":12.83,"l":12.82,"n":17,"o":12.82,"t":"2026-10-14T12:30:00Z","v":986,"vw":12.825444},{"c":12.71,"h":12.71,"l":12.71,"n":5,"o":12.71,"t":"2026-10-14T12:45:00Z","v":801,"vw":12.71},{"c":12.72,"h":12.72,"l":12.7,"n":10,"o":12.7,"t":"2026-10-14T13:00:00Z","v":819,"vw":12.716667},{"c":12.81,"h":12.81,"l":12.81,"n":18,"o":12.81,"t":"2026-10-14T13:15:00Z","v":216,"vw":12.81},{"c":12.86,"h":12.97,"l":12.68,"n":591,"o":12.83,"t":"2026-10-14T13:30:00Z","v":66658,"vw":12.854978},{"c":12.75,"h":12.875,"l":12.75,"n":1119,"o":12.875,"t":"2026-10-14T13:45:00Z","v":74391,"vw":12.801817},{"c":12.605,"h":12.77,"l":12.59,"n":1191,"o":12.75,"t":"2026-10-14T14:00:00Z","v":87265,"vw":12.656382},{"c":12.61,"h":12.61,"l":12.51,"n":1029,"o":12.605,"t":"2026-10-14T14:15:00Z","v":70646,"vw":12.560056},{"c":12.625,"h":12.635,"l":12.595,"n":753,"o":12.61,"t":"2026-10-14T14:30:00Z","v":53568,"vw":12.611094},{"c":12.625,"h":12.655,"l":12.59,"n":975,"o":12.625,"t":"2026-10-14T14:45:00Z","v":63421,"vw":12.624224},{"c":12.56,"h":12.62,"l":12.55,"n":947,"o":12.62,"t":"2026-10-14T15:00:00Z","v":56047,"vw":12.583477},{"c":12.675,"h":12.7,"l":12.545,"n":1050,"o":12.565,"t":"2026-10-14T15:15:00Z","v":89694,"vw":12.635556},{"c":12.68,"h":12.736,"l":12.635,"n":1269,"o":12.675,"t":"2026-10-14T15:30:00Z","v":102114,"vw":12.688627},{"c":12.645,"h":12.695,"l":12.645,"n":1070,"o":12.675,"t":"2026-10-14T15:45:00Z","v":81255,"vw":12.67581},{"c":12.705,"h":12.715,"l":12.64,"n":964,"o":12.655,"t":"2026-10-14T16:00:00Z","v":75307,"vw":12.673015},{"c":12.725,"h":12.745,"l":12.69,"n":1115,"o":12.705,"t":"2026-10-14T16:15:00Z","v":80549,"vw":12.715105},{"c":12.695,"h":12.73,"l":12.695,"n":907,"o":12.725,"t":"2026-10-14T16:30:00Z","v":55837,"vw":12.711116},{"c":12.63,"h":12.715,"l":12.62,"n":1262,"o":12.695,"t":"2026-10-14T16:45:00Z","v":131836,"vw":12.648347},{"c":12.6,"h":12.645,"l":12.585,"n":1014,"o":12.635,"t":"2026-10-14T17:00:00Z","v":92823,"vw":12.610921},{"c":12.59,"h":12.63,"l":12.58,"n":950,"o":12.605,"t":"2026-10-14T17:15:00Z","v":67859,"vw":12.599284},{"c":12.575,"h":12.59,"l":12.555,"n":760,"o":12.59,"t":"2026-10-14T17:30:00Z","v":55889,"vw":12.568938},{"c":12.565,"h":12.595,"l":12.525,"n":882,"o":12.575,"t":"2026-10-14T17:45:00Z","v":73610,"vw":12.565095},{"c":12.605,"h":12.615,"l":12.57,"n":1050,"o":12.57,"t":"2026-10-14T18:00:00Z","v":83408,"vw":12.587796},{"c":12.565,"h":12.6212,"l":12.56,"n":834,"o":12.61,"t":"2026-10-14T18:15:00Z","v":44786,"vw":12.591792},{"c":12.65,"h":12.705,"l":12.55,"n":1303,"o":12.565,"t":"2026-10-14T18:30:00Z","v":107139,"vw":12.623656},{"c":12.675,"h":12.715,"l":12.63,"n":1332,"o":12.65,"t":"2026-10-14T18:45:00Z","v":138969,"vw":12.677422},{"c":12.6406,"h":12.695,"l":12.64,"n":1032,"o":12.675,"t":"2026-10-14T19:00:00Z","v":78929,"vw":12.6655},{"c":12.725,"h":12.73,"l":12.64,"n":1422,"o":12.645,"t":"2026-10-14T19:15:00Z","v":106039,"vw":12.696433},{"c":12.71,"h":12.75,"l":12.68,"n":2054,"o":12.73,"t":"2026-10-14T19:30:00Z","v":143992,"vw":12.715177},{"c":12.8,"h":12.81,"l":12.7,"n":4579,"o":12.715,"t":"2026-10-14T19:45:00Z","v":455820,"vw":12.764699},{"c":12.79,"h":12.8,"l":12.79,"n":40,"o":12.8,"t":"2026-10-14T20:00:00Z","v":504632,"vw":12.790122},{"c":12.81,"h":12.81,"l":12.81,"n":4,"o":12.81,"t":"2026-10-15T08:00:00Z","v":201,"vw":12.81},{"c":12.81,"h":12.81,"l":12.81,"n":3,"o":12.81,"t":"2026-10-15T09:15:00Z","v":500,"vw":12.81},{"c":12.865,"h":12.865,"l":12.865,"n":10,"o":12.865,"t":"2026-10-15T10:45:00Z","v":299,"vw":12.865},{"c":12.91,"h":12.91,"l":12.91,"n":6,"o":12.91,"t":"2026-10-15T11:00:00Z","v":477,"vw":12.91},{"c":12.97,"h":12.97,"l":12.95,"n":32,"o":12.95,"t":"2026-10-15T12:30:00Z","v":1689,"vw":12.958462},{"c":13.04,"h":13.04,"l":13.04,"n":12,"o":13.04,"t":"2026-10-15T13:00:00Z","v":364,"vw":13.04},{"c":12.99,"h":12.99,"l":12.99,"n":3,"o":12.99,"t":"2026-10-15T13:15:00Z","v":150,"vw":12.99},{"c":13.205,"h":13.251,"l":12.96,"n":1060,"o":13,"t":"2026-10-15T13:30:00Z","v":148024,"vw":13.112545},{"c":13.26,"h":13.296,"l":13.185,"n":1023,"o":13.21,"t":"2026-10-15T13:45:00Z","v":95021,"vw":13.224605},{"c":13.425,"h":13.425,"l":13.245,"n":1817,"o":13.265,"t":"2026-10-15T14:00:00Z","v":161106,"vw":13.304875},{"c":13.47,"h":13.475,"l":13.345,"n":1600,"o":13.43,"t":"2026-10-15T14:15:00Z","v":141360,"vw":13.401809},{"c":13.445,"h":13.49,"l":13.395,"n":1456,"o":13.47,"t":"2026-10-15T14:30:00Z","v":202459,"vw":13.449244},{"c":13.48,"h":13.515,"l":13.4002,"n":1339,"o":13.44,"t":"2026-10-15T14:45:00Z","v":119700,"vw":13.46785},{"c":13.49,"h":13.545,"l":13.475,"n":807,"o":13.48,"t":"2026-10-15T15:00:00Z","v":48860,"vw":13.514105},{"c":13.52,"h":13.53,"l":13.445,"n":985,"o":13.48,"t":"2026-10-15T15:15:00Z","v":60727,"vw":13.494785},{"c":13.495,"h":13.555,"l":13.49,"n":1119,"o":13.52,"t":"2026-10-15T15:30:00Z","v":90609,"vw":13.529177},{"c":13.465,"h":13.495,"l":13.435,"n":957,"o":13.495,"t":"2026-10-15T15:45:00Z","v":80618,"vw":13.472561},{"c":13.465,"h":13.485,"l":13.435,"n":819,"o":13.465,"t":"2026-10-15T16:00:00Z","v":73031,"vw":13.458796},{"c":13.425,"h":13.5,"l":13.425,"n":974,"o":13.465,"t":"2026-10-15T16:15:00Z","v":79322,"vw":13.459684},{"c":13.405,"h":13.425,"l":13.385,"n":804,"o":13.425,"t":"2026-10-15T16:30:00Z","v":55231,"vw":13.408991},{"c":13.435,"h":13.435,"l":13.3611,"n":994,"o":13.405,"t":"2026-10-15T16:45:00Z","v":88471,"vw":13.391418},{"c":13.405,"h":13.465,"l":13.395,"n":1028,"o":13.44,"t":"2026-10-15T17:00:00Z","v":74968,"vw":13.429626},{"c":13.425,"h":13.435,"l":13.375,"n":984,"o":13.4,"t":"2026-10-15T17:15:00Z","v":76389,"vw":13.403238},{"c":13.375,"h":13.43,"l":13.37,"n":1024,"o":13.425,"t":"2026-10-15T17:30:00Z","v":78687,"vw":13.401191},{"c":13.455,"h":13.455,"l":13.355,"n":1456,"o":13.375,"t":"2026-10-15T17:45:00Z","v":136822,"vw":13.387247},{"c":13.44,"h":13.48,"l":13.42,"n":1307,"o":13.45,"t":"2026-10-15T18:00:00Z","v":132665,"vw":13.450222},{"c":13.52,"h":13.52,"l":13.42,"n":1197,"o":13.435,"t":"2026-10-15T18:15:00Z","v":160230,"vw":13.447548},{"c":13.485,"h":13.545,"l":13.475,"n":879,"o":13.515,"t":"2026-10-15T18:30:00Z","v":76790,"vw":13.499289},{"c":13.57,"h":13.57,"l":13.48,"n":1311,"o":13.48,"t":"2026-10-15T18:45:00Z","v":130692,"vw":13.536462},{"c":13.585,"h":13.64,"l":13.575,"n":1193,"o":13.575,"t":"2026-10-15T19:00:00Z","v":103211,"vw":13.603165},{"c":13.5611,"h":13.645,"l":13.555,"n":1473,"o":13.585,"t":"2026-10-15T19:15:00Z","v":129671,"vw":13.614111},{"c":13.675,"h":13.68,"l":13.56,"n":2069,"o":13.56,"t":"2026-10-15T19:30:00Z","v":195759,"vw":13.606762},{"c":13.795,"h":13.845,"l":13.665,"n":5182,"o":13.675,"t":"2026-10-15T19:45:00Z","v":655484,"vw":13.779676},{"c":13.8,"h":13.8,"l":13.73,"n":42,"o":13.79,"t":"2026-10-15T20:00:00Z","v":580642,"vw":13.790101},{"c":13.82,"h":13.82,"l":13.82,"n":4,"o":13.82,"t":"2026-10-16T09:00:00Z","v":301,"vw":13.82},{"c":13.84,"h":13.84,"l":13.84,"n":2,"o":13.84,"t":"2026-10-16T10:30:00Z","v":101,"vw":13.84},{"c":13.82,"h":13.82,"l":13.82,"n":3,"o":13.82,"t":"2026-10-16T11:00:00Z","v":195,"vw":13.82},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-16T11:30:00Z","v":200,"vw":13.7},{"c":13.86,"h":13.86,"l":13.81,"n":20,"o":13.83,"t":"2026-10-16T13:15:00Z","v":1467,"vw":13.831285},{"c":14.07,"h":14.15,"l":13.95,"n":984,"o":13.97,"t":"2026-10-16T13:30:00Z","v":198368,"vw":14.0159},{"c":13.96,"h":14.05,"l":13.91,"n":1012,"o":14.04,"t":"2026-10-16T13:45:00Z","v":73169,"vw":13.969285},{"c":13.77,"h":13.975,"l":13.76,"n":1226,"o":13.95,"t":"2026-10-16T14:00:00Z","v":103593,"vw":13.87104},{"c":13.71,"h":13.795,"l":13.71,"n":1364,"o":13.775,"t":"2026-10-16T14:15:00Z","v":123182,"vw":13.759629},{"c":13.775,"h":13.775,"l":13.67,"n":947,"o":13.72,"t":"2026-10-16T14:30:00Z","v":86021,"vw":13.726371},{"c":13.69,"h":13.805,"l":13.65,"n":1329,"o":13.77,"t":"2026-10-16T14:45:00Z","v":128004,"vw":13.729625},{"c":13.735,"h":13.75,"l":13.69,"n":1188,"o":13.695,"t":"2026-10-16T15:00:00Z","v":100547,"vw":13.720251},{"c":13.655,"h":13.735,"l":13.65,"n":1139,"o":13.735,"t":"2026-10-16T15:15:00Z","v":106988,"vw":13.675179},{"c":13.695,"h":13.705,"l":13.645,"n":733,"o":13.65,"t":"2026-10-16T15:30:00Z","v":77635,"vw":13.677845},{"c":13.535,"h":13.725,"l":13.535,"n":1203,"o":13.7,"t":"2026-10-16T15:45:00Z","v":123174,"vw":13.668211},{"c":13.62,"h":13.63,"l":13.52,"n":827,"o":13.54,"t":"2026-10-16T16:00:00Z","v":74008,"vw":13.565414},{"c":13.655,"h":13.675,"l":13.595,"n":960,"o":13.63,"t":"2026-10-16T16:15:00Z","v":73457,"vw":13.638399},{"c":13.635,"h":13.65,"l":13.595,"n":670,"o":13.65,"t":"2026-10-16T16:30:00Z","v":53010,"vw":13.616064},{"c":13.595,"h":13.645,"l":13.585,"n":1481,"o":13.635,"t":"2026-10-16T16:45:00Z","v":141231,"vw":13.601979},{"c":13.515,"h":13.605,"l":13.505,"n":699,"o":13.6,"t":"2026-10-16T17:00:00Z","v":54179,"vw":13.546888},{"c":13.455,"h":13.515,"l":13.445,"n":838,"o":13.515,"t":"2026-10-16T17:15:00Z","v":67779,"vw":13.481614},{"c":13.435,"h":13.495,"l":13.435,"n":889,"o":13.46,"t":"2026-10-16T17:30:00Z","v":64619,"vw":13.460037},{"c":13.48,"h":13.5,"l":13.405,"n":770,"o":13.43,"t":"2026-10-16T17:45:00Z","v":82608,"vw":13.44508},{"c":13.5,"h":13.5,"l":13.47,"n":814,"o":13.48,"t":"2026-10-16T18:00:00Z","v":66965,"vw":13.487731},{"c":13.48,"h":13.51,"l":13.465,"n":781,"o":13.495,"t":"2026-10-16T18:15:00Z","v":66712,"vw":13.492388},{"c":13.495,"h":13.505,"l":13.455,"n":837,"o":13.47,"t":"2026-10-16T18:30:00Z","v":60114,"vw":13.485261},{"c":13.485,"h":13.585,"l":13.48,"n":1348,"o":13.49,"t":"2026-10-16T18:45:00Z","v":170486,"vw":13.51408},{"c":13.535,"h":13.54,"l":13.455,"n":1071,"o":13.49,"t":"2026-10-16T19:00:00Z","v":101177,"vw":13.493845},{"c":13.605,"h":13.615,"l":13.525,"n":1387,"o":13.535,"t":"2026-10-16T19:15:00Z","v":146505,"vw":13.576091},{"c":13.625,"h":13.66,"l":13.58,"n":2731,"o":13.605,"t":"2026-10-16T19:30:00Z","v":293377,"vw":13.615927},{"c":13.62,"h":13.645,"l":13.57,"n":7453,"o":13.63,"t":"2026-10-16T19:45:00Z","v":1100683,"vw":13.610062},{"c":13.62,"h":13.62,"l":13.62,"n":29,"o":13.62,"t":"2026-10-16T20:00:00Z","v":1052244,"vw":13.62},{"c":13.5725,"h":13.5725,"l":13.5725,"n":1,"o":13.5725,"t":"2026-10-19T11:00:00Z","v":1000,"vw":13.5725},{"c":13.55,"h":13.56,"l":13.55,"n":5,"o":13.56,"t":"2026-10-19T11:15:00Z","v":674,"vw":13.554872},{"c":13.52,"h":13.52,"l":13.52,"n":2,"o":13.52,"t":"2026-10-19T12:30:00Z","v":402,"vw":13.52},{"c":13.2402,"h":13.2402,"l":13.2402,"n":1,"o":13.2402,"t":"2026-10-19T13:00:00Z","v":100,"vw":13.2402},{"c":13.65,"h":13.65,"l":13.65,"n":6,"o":13.65,"t":"2026-10-19T13:15:00Z","v":107,"vw":13.65},{"c":13.84,"h":13.89,"l":13.58,"n":752,"o":13.58,"t":"2026-10-19T13:30:00Z","v":79014,"vw":13.720578},{"c":13.676,"h":13.83,"l":13.66,"n":960,"o":13.83,"t":"2026-10-19T13:45:00Z","v":78559,"vw":13.752743},{"c":13.76,"h":13.795,"l":13.64,"n":1818,"o":13.67,"t":"2026-10-19T14:00:00Z","v":122870,"vw":13.733568},{"c":13.745,"h":13.81,"l":13.705,"n":1062,"o":13.77,"t":"2026-10-19T14:15:00Z","v":61648,"vw":13.760596},{"c":13.805,"h":13.81,"l":13.735,"n":947,"o":13.74,"t":"2026-10-19T14:30:00Z","v":76511,"vw":13.784219},{"c":13.905,"h":13.905,"l":13.755,"n":1423,"o":13.8,"t":"2026-10-19T14:45:00Z","v":121891,"vw":13.827578},{"c":14.045,"h":14.045,"l":13.875,"n":2173,"o":13.905,"t":"2026-10-19T15:00:00Z","v":229186,"vw":13.939846},{"c":14.215,"h":14.37,"l":14.02,"n":4066,"o":14.04,"t":"2026-10-19T15:15:00Z","v":494043,"vw":14.230719},{"c":14.245,"h":14.305,"l":14.205,"n":2172,"o":14.215,"t":"2026-10-19T15:30:00Z","v":255417,"vw":14.260705},{"c":14.505,"h":14.535,"l":14.25,"n":2830,"o":14.25,"t":"2026-10-19T15:45:00Z","v":331458,"vw":14.377146},{"c":14.62,"h":14.6677,"l":14.49,"n":3827,"o":14.505,"t":"2026-10-19T16:00:00Z","v":541571,"vw":14.575794},{"c":14.64,"h":14.72,"l":14.545,"n":3592,"o":14.62,"t":"2026-10-19T16:15:00Z","v":352588,"vw":14.647103},{"c":14.72,"h":14.755,"l":14.625,"n":2885,"o":14.64,"t":"2026-10-19T16:30:00Z","v":294011,"vw":14.707694},{"c":14.35,"h":15.31,"l":14.285,"n":29905,"o":14.71,"t":"2026-10-19T16:45:00Z","v":3624885,"vw":14.872456},{"c":14.845,"h":14.865,"l":14.16,"n":23906,"o":14.355,"t":"2026-10-19T17:00:00Z","v":2830572,"vw":14.453558},{"c":14.755,"h":15.12,"l":14.74,"n":15902,"o":14.84,"t":"2026-10-19T17:15:00Z","v":1864947,"vw":14.923865},{"c":14.6986,"h":14.82,"l":14.65,"n":5758,"o":14.755,"t":"2026-10-19T17:30:00Z","v":619072,"vw":14.72532},{"c":14.65,"h":14.795,"l":14.6,"n":4284,"o":14.69,"t":"2026-10-19T17:45:00Z","v":459907,"vw":14.690924},{"c":14.375,"h":14.705,"l":14.345,"n":3861,"o":14.66,"t":"2026-10-19T18:00:00Z","v":432703,"vw":14.550984},{"c":14.385,"h":14.395,"l":14.315,"n":2404,"o":14.37,"t":"2026-10-19T18:15:00Z","v":211332,"vw":14.351826},{"c":14.385,"h":14.43,"l":14.265,"n":3827,"o":14.385,"t":"2026-10-19T18:30:00Z","v":465065,"vw":14.325531},{"c":14.205,"h":14.42,"l":14.165,"n":3433,"o":14.395,"t":"2026-10-19T18:45:00Z","v":348477,"vw":14.282112},{"c":14.1527,"h":14.22,"l":14.06,"n":4266,"o":14.205,"t":"2026-10-19T19:00:00Z","v":435941,"vw":14.123473},{"c":14.165,"h":14.245,"l":14.15,"n":3057,"o":14.155,"t":"2026-10-19T19:15:00Z","v":273329,"vw":14.201693},{"c":14.35,"h":14.375,"l":14.155,"n":4352,"o":14.1617,"t":"2026-10-19T19:30:00Z","v":366993,"vw":14.286201},{"c":14.275,"h":14.375,"l":14.19,"n":8789,"o":14.345,"t":"2026-10-19T19:45:00Z","v":917896,"vw":14.301378},{"c":14.3,"h":14.3,"l":14.2163,"n":84,"o":14.26,"t":"2026-10-19T20:00:00Z","v":771501,"vw":14.259984},{"c":14.27,"h":14.27,"l":14.27,"n":1,"o":14.27,"t":"2026-10-19T20:15:00Z","v":100,"vw":14.27},{"c":14.24,"h":14.29,"l":14.24,"n":5,"o":14.29,"t":"2026-10-19T20:30:00Z","v":307,"vw":14.265},{"c":14.26,"h":14.26,"l":14.26,"n":1,"o":14.26,"t":"2026-10-19T20:45:00Z","v":500,"vw":14.26},{"c":14.3,"h":14.3,"l":14.2937,"n":3,"o":14.3,"t":"2026-10-19T21:00:00Z","v":350,"vw":14.2982},{"c":14.2376,"h":14.25,"l":14.2376,"n":7,"o":14.25,"t":"2026-10-19T21:30:00Z","v":1568,"vw":14.241733},{"c":14.25,"h":14.25,"l":14.25,"n":3,"o":14.25,"t":"2026-10-19T21:45:00Z","v":4537,"vw":14.25},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-19T22:15:00Z","v":150,"vw":14.25},{"c":14.2792,"h":14.2792,"l":14.2792,"n":1,"o":14.2792,"t":"2026-10-19T22:30:00Z","v":1200,"vw":14.2792},{"c":14.2,"h":14.25,"l":14.2,"n":19,"o":14.25,"t":"2026-10-19T22:45:00Z","v":3600,"vw":14.242246},{"c":14.2,"h":14.2,"l":14.2,"n":3,"o":14.2,"t":"2026-10-19T23:00:00Z","v":1895,"vw":14.2},{"c":14,"h":14.1,"l":13.99,"n":14,"o":14.1,"t":"2026-10-19T23:30:00Z","v":2950,"vw":14.046894},{"c":14.24,"h":14.24,"l":14.24,"n":29,"o":14.24,"t":"2026-10-20T10:15:00Z","v":369,"vw":14.24},{"c":14.21,"h":14.23,"l":14.21,"n":9,"o":14.23,"t":"2026-10-20T10:45:00Z","v":600,"vw":14.214507},{"c":14.21,"h":14.21,"l":14.21,"n":4,"o":14.21,"t":"2026-10-20T11:00:00Z","v":806,"vw":14.21},{"c":14.21,"h":14.21,"l":14.21,"n":1,"o":14.21,"t":"2026-10-20T11:45:00Z","v":100,"vw":14.21},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-10-20T12:30:00Z","v":100,"vw":14.4},{"c":14.3,"h":14.3,"l":14.3,"n":5,"o":14.3,"t":"2026-10-20T13:00:00Z","v":1530,"vw":14.3},{"c":14.4,"h":14.4,"l":14.32,"n":60,"o":14.36,"t":"2026-10-20T13:15:00Z","v":11593,"vw":14.385155},{"c":14.685,"h":14.79,"l":14.21,"n":1653,"o":14.41,"t":"2026-10-20T13:30:00Z","v":294208,"vw":14.593864},{"c":14.67,"h":14.77,"l":14.59,"n":2051,"o":14.71,"t":"2026-10-20T13:45:00Z","v":173632,"vw":14.686891},{"c":14.42,"h":14.71,"l":14.42,"n":2874,"o":14.65,"t":"2026-10-20T14:00:00Z","v":243344,"vw":14.50568},{"c":14.405,"h":14.485,"l":14.375,"n":2498,"o":14.41,"t":"2026-10-20T14:15:00Z","v":232528,"vw":14.426537},{"c":14.46,"h":14.52,"l":14.37,"n":1799,"o":14.4,"t":"2026-10-20T14:30:00Z","v":142952,"vw":14.44182},{"c":14.555,"h":14.555,"l":14.43,"n":1461,"o":14.45,"t":"2026-10-20T14:45:00Z","v":120648,"vw":14.4725},{"c":14.5699,"h":14.57,"l":14.485,"n":1582,"o":14.555,"t":"2026-10-20T15:00:00Z","v":114433,"vw":14.534697},{"c":14.475,"h":14.565,"l":14.47,"n":1792,"o":14.565,"t":"2026-10-20T15:15:00Z","v":212269,"vw":14.524107},{"c":14.49,"h":14.495,"l":14.435,"n":1309,"o":14.475,"t":"2026-10-20T15:30:00Z","v":110645,"vw":14.462616},{"c":14.505,"h":14.515,"l":14.44,"n":966,"o":14.495,"t":"2026-10-20T15:45:00Z","v":68811,"vw":14.476468},{"c":14.545,"h":14.555,"l":14.435,"n":1827,"o":14.505,"t":"2026-10-20T16:00:00Z","v":184641,"vw":14.503502},{"c":14.515,"h":14.55,"l":14.495,"n":1223,"o":14.545,"t":"2026-10-20T16:15:00Z","v":112182,"vw":14.518948},{"c":14.53,"h":14.545,"l":14.505,"n":785,"o":14.51,"t":"2026-10-20T16:30:00Z","v":48168,"vw":14.520306},{"c":14.555,"h":14.585,"l":14.52,"n":1329,"o":14.53,"t":"2026-10-20T16:45:00Z","v":108907,"vw":14.551187},{"c":14.54,"h":14.565,"l":14.49,"n":1323,"o":14.555,"t":"2026-10-20T17:00:00Z","v":85473,"vw":14.526694},{"c":14.555,"h":14.625,"l":14.5,"n":1781,"o":14.535,"t":"2026-10-20T17:15:00Z","v":248775,"vw":14.569567},{"c":14.58,"h":14.595,"l":14.545,"n":883,"o":14.555,"t":"2026-10-20T17:30:00Z","v":55101,"vw":14.565773},{"c":14.575,"h":14.595,"l":14.565,"n":1258,"o":14.575,"t":"2026-10-20T17:45:00Z","v":107654,"vw":14.581939},{"c":14.71,"h":14.71,"l":14.575,"n":1338,"o":14.575,"t":"2026-10-20T18:00:00Z","v":126973,"vw":14.635733},{"c":14.695,"h":14.75,"l":14.695,"n":985,"o":14.705,"t":"2026-10-20T18:15:00Z","v":69091,"vw":14.725779},{"c":14.665,"h":14.72,"l":14.65,"n":909,"o":14.695,"t":"2026-10-20T18:30:00Z","v":63713,"vw":14.68223},{"c":14.665,"h":14.685,"l":14.64,"n":1187,"o":14.665,"t":"2026-10-20T18:45:00Z","v":103182,"vw":14.669246},{"c":14.53,"h":14.665,"l":14.53,"n":1282,"o":14.665,"t":"2026-10-20T19:00:00Z","v":109032,"vw":14.59723},{"c":14.48,"h":14.555,"l":14.46,"n":1551,"o":14.535,"t":"2026-10-20T19:15:00Z","v":127908,"vw":14.503309},{"c":14.495,"h":14.515,"l":14.475,"n":2313,"o":14.48,"t":"2026-10-20T19:30:00Z","v":222104,"vw":14.491019},{"c":14.62,"h":14.63,"l":14.49,"n":6246,"o":14.495,"t":"2026-10-20T19:45:00Z","v":721389,"vw":14.576708},{"c":14.63,"h":14.63,"l":14.63,"n":34,"o":14.63,"t":"2026-10-20T20:00:00Z","v":1001569,"vw":14.63},{"c":14.55,"h":14.55,"l":14.55,"n":8,"o":14.55,"t":"2026-10-21T09:30:00Z","v":169,"vw":14.55},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-21T10:45:00Z","v":130,"vw":14.6},{"c":14.35,"h":14.55,"l":14.35,"n":27,"o":14.55,"t":"2026-10-21T11:00:00Z","v":3034,"vw":14.461645},{"c":14.49,"h":14.49,"l":14.49,"n":3,"o":14.49,"t":"2026-10-21T11:15:00Z","v":315,"vw":14.49},{"c":14.55,"h":14.55,"l":14.55,"n":17,"o":14.55,"t":"2026-10-21T13:15:00Z","v":1269,"vw":14.55},{"c":14.635,"h":14.6777,"l":14.4,"n":1148,"o":14.49,"t":"2026-10-21T13:30:00Z","v":171798,"vw":14.568122},{"c":14.64,"h":14.8,"l":14.58,"n":1939,"o":14.62,"t":"2026-10-21T13:45:00Z","v":187942,"vw":14.68939},{"c":14.645,"h":14.67,"l":14.505,"n":1442,"o":14.63,"t":"2026-10-21T14:00:00Z","v":103547,"vw":14.59542},{"c":14.715,"h":14.75,"l":14.648,"n":1342,"o":14.65,"t":"2026-10-21T14:15:00Z","v":120639,"vw":14.705354},{"c":14.83,"h":14.845,"l":14.69,"n":1579,"o":14.715,"t":"2026-10-21T14:30:00Z","v":147865,"vw":14.756897},{"c":14.89,"h":14.89,"l":14.83,"n":875,"o":14.84,"t":"2026-10-21T14:45:00Z","v":96960,"vw":14.864842},{"c":14.805,"h":14.885,"l":14.75,"n":970,"o":14.885,"t":"2026-10-21T15:00:00Z","v":75280,"vw":14.816947},{"c":14.91,"h":14.91,"l":14.79,"n":722,"o":14.805,"t":"2026-10-21T15:15:00Z","v":51166,"vw":14.857925},{"c":14.89,"h":14.925,"l":14.775,"n":1369,"o":14.915,"t":"2026-10-21T15:30:00Z","v":142275,"vw":14.850089},{"c":15.015,"h":15.04,"l":14.875,"n":3652,"o":14.885,"t":"2026-10-21T15:45:00Z","v":743940,"vw":14.944065},{"c":15.065,"h":15.07,"l":14.985,"n":1603,"o":15.015,"t":"2026-10-21T16:00:00Z","v":179366,"vw":15.017368},{"c":15.085,"h":15.125,"l":15.055,"n":939,"o":15.065,"t":"2026-10-21T16:15:00Z","v":139409,"vw":15.090311},{"c":15.1,"h":15.12,"l":15.055,"n":1041,"o":15.09,"t":"2026-10-21T16:30:00Z","v":93467,"vw":15.086921},{"c":15.085,"h":15.11,"l":15.07,"n":867,"o":15.09,"t":"2026-10-21T16:45:00Z","v":58560,"vw":15.088483},{"c":15.025,"h":15.1,"l":14.97,"n":1729,"o":15.085,"t":"2026-10-21T17:00:00Z","v":139829,"vw":15.041256},{"c":15.045,"h":15.05,"l":14.96,"n":2289,"o":15.025,"t":"2026-10-21T17:15:00Z","v":203017,"vw":14.991637},{"c":15.115,"h":15.115,"l":15.04,"n":874,"o":15.045,"t":"2026-10-21T17:30:00Z","v":107848,"vw":15.076939},{"c":15.135,"h":15.185,"l":15.105,"n":1271,"o":15.11,"t":"2026-10-21T17:45:00Z","v":117032,"vw":15.145075},{"c":15.15,"h":15.15,"l":15.1141,"n":666,"o":15.135,"t":"2026-10-21T18:00:00Z","v":56410,"vw":15.129224},{"c":15.145,"h":15.155,"l":15.11,"n":852,"o":15.145,"t":"2026-10-21T18:15:00Z","v":55157,"vw":15.132673},{"c":15.185,"h":15.195,"l":15.115,"n":883,"o":15.1442,"t":"2026-10-21T18:30:00Z","v":69626,"vw":15.161191},{"c":15.195,"h":15.25,"l":15.175,"n":2141,"o":15.185,"t":"2026-10-21T18:45:00Z","v":217157,"vw":15.207869},{"c":15.055,"h":15.205,"l":15.02,"n":1390,"o":15.195,"t":"2026-10-21T19:00:00Z","v":108647,"vw":15.126947},{"c":15.245,"h":15.265,"l":15.045,"n":1997,"o":15.055,"t":"2026-10-21T19:15:00Z","v":189163,"vw":15.184403},{"c":15.345,"h":15.35,"l":15.215,"n":2074,"o":15.245,"t":"2026-10-21T19:30:00Z","v":206269,"vw":15.270514},{"c":15.43,"h":15.51,"l":15.335,"n":7921,"o":15.35,"t":"2026-10-21T19:45:00Z","v":878673,"vw":15.442592},{"c":15.2728,"h":15.43,"l":15.2728,"n":40,"o":15.43,"t":"2026-10-21T20:00:00Z","v":594435,"vw":15.400161},{"c":15.4,"h":15.455,"l":15.4,"n":6,"o":15.455,"t":"2026-10-21T20:15:00Z","v":2401,"vw":15.419048},{"c":15.2021,"h":15.2021,"l":15.2021,"n":1,"o":15.2021,"t":"2026-10-21T21:00:00Z","v":100,"vw":15.2021},{"c":14.84,"h":14.84,"l":14.81,"n":10,"o":14.84,"t":"2026-10-22T10:45:00Z","v":1045,"vw":14.836119},{"c":15.25,"h":15.25,"l":15.22,"n":2,"o":15.22,"t":"2026-10-22T12:45:00Z","v":200,"vw":15.235},{"c":15.34,"h":15.34,"l":15.3,"n":12,"o":15.3,"t":"2026-10-22T13:00:00Z","v":531,"vw":15.32827},{"c":15.31,"h":15.5116,"l":15.25,"n":1692,"o":15.5,"t":"2026-10-22T13:30:00Z","v":370947,"vw":15.374538},{"c":15.24,"h":15.29,"l":15.19,"n":764,"o":15.29,"t":"2026-10-22T13:45:00Z","v":53746,"vw":15.233983},{"c":15.265,"h":15.34,"l":15.2,"n":1319,"o":15.24,"t":"2026-10-22T14:00:00Z","v":84371,"vw":15.251875},{"c":15.245,"h":15.38,"l":15.235,"n":1217,"o":15.265,"t":"2026-10-22T14:15:00Z","v":82638,"vw":15.323179},{"c":15.17,"h":15.27,"l":15.09,"n":1972,"o":15.25,"t":"2026-10-22T14:30:00Z","v":170694,"vw":15.182678},{"c":15.43,"h":15.43,"l":15.17,"n":2073,"o":15.175,"t":"2026-10-22T14:45:00Z","v":200532,"vw":15.255746},{"c":15.495,"h":15.52,"l":15.425,"n":1191,"o":15.435,"t":"2026-10-22T15:00:00Z","v":99361,"vw":15.484123},{"c":15.655,"h":15.67,"l":15.4818,"n":1279,"o":15.49,"t":"2026-10-22T15:15:00Z","v":97228,"vw":15.581177},{"c":15.595,"h":15.68,"l":15.58,"n":1324,"o":15.665,"t":"2026-10-22T15:30:00Z","v":142376,"vw":15.634607},{"c":15.635,"h":15.67,"l":15.59,"n":1050,"o":15.595,"t":"2026-10-22T15:45:00Z","v":92396,"vw":15.642505},{"c":15.62,"h":15.69,"l":15.61,"n":1163,"o":15.63,"t":"2026-10-22T16:00:00Z","v":86168,"vw":15.651312},{"c":15.695,"h":15.71,"l":15.625,"n":1053,"o":15.63,"t":"2026-10-22T16:15:00Z","v":80546,"vw":15.674955},{"c":15.555,"h":15.7199,"l":15.54,"n":1915,"o":15.69,"t":"2026-10-22T16:30:00Z","v":181225,"vw":15.634842},{"c":15.715,"h":15.735,"l":15.495,"n":1317,"o":15.56,"t":"2026-10-22T16:45:00Z","v":114829,"vw":15.607987},{"c":15.615,"h":15.715,"l":15.595,"n":1267,"o":15.715,"t":"2026-10-22T17:00:00Z","v":97516,"vw":15.638278},{"c":15.63,"h":15.635,"l":15.58,"n":991,"o":15.62,"t":"2026-10-22T17:15:00Z","v":75020,"vw":15.609141},{"c":15.705,"h":15.705,"l":15.625,"n":970,"o":15.625,"t":"2026-10-22T17:30:00Z","v":59567,"vw":15.666371},{"c":15.74,"h":15.765,"l":15.675,"n":1099,"o":15.705,"t":"2026-10-22T17:45:00Z","v":83631,"vw":15.712015},{"c":15.855,"h":15.86,"l":15.69,"n":1540,"o":15.74,"t":"2026-10-22T18:00:00Z","v":125398,"vw":15.771886},{"c":15.865,"h":15.875,"l":15.835,"n":407,"o":15.855,"t":"2026-10-22T18:15:00Z","v":29999,"vw":15.854869}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.2233762254901961,"strike":19.86642156862745,"iv":0.6877092524509805,"gamma":0.07474466911764706,"theta":-0.012407598039215687,"vega":0.010280698529411766,"rho":0.0016819735565053709,"breakevenPct":26.629674088355795},{"delta":0.2,"premium":0.33060661764705884,"strike":19.253676470588236,"iv":0.6941737132352941,"gamma":0.08641746323529412,"theta":-0.014736029411764707,"vega":0.01202702205882353,"rho":0.002222752975604968,"breakevenPct":23.443322333660852},{"delta":0.25,"premium":0.4378370098039216,"strike":18.64093137254902,"iv":0.7006381740196078,"gamma":0.09809025735294116,"theta":-0.017064460784313725,"vega":0.013773345588235293,"rho":0.0027635323947045646,"breakevenPct":20.25697057896591},{"delta":0.3,"premium":0.5450674019607843,"strike":18.028186274509803,"iv":0.7071026348039215,"gamma":0.10976305147058822,"theta":-0.019392892156862743,"vega":0.015519669117647057,"rho":0.003304311813804161,"breakevenPct":17.070618824270966},{"delta":0.35,"premium":1.008653846153846,"strike":18.873626373626372,"iv":1.1200137362637361,"gamma":0.07570439560439562,"theta":-0.03251703296703296,"vega":0.01656098901098901,"rho":0.003588906731286977,"breakevenPct":25.321652819289113},{"delta":0.4,"premium":0.744852424455376,"strike":16.921995783555868,"iv":0.6391386507378778,"gamma":0.13470653548840478,"theta":-0.019527617709065352,"vega":0.017154602951510892,"rho":0.004395840717504741,"breakevenPct":11.357379186960245},{"delta":0.45,"premium":0.946890372452565,"strike":16.57062543921293,"iv":0.6767001405481378,"gamma":0.12933056921995784,"theta":-0.02100337315530569,"vega":0.01740056219255095,"rho":0.004870674421756706,"breakevenPct":10.416109748915817},{"delta":0.5,"premium":1.148928320449754,"strike":16.219255094869993,"iv":0.7142616303583977,"gamma":0.1239546029515109,"theta":-0.02247912860154603,"vega":0.017646521433591005,"rho":0.005345508126008671,"breakevenPct":9.474840310871388},{"delta":0.55,"premium":1.3530730897009968,"strike":15.843853820598007,"iv":0.7369504983388705,"gamma":0.11938205980066445,"theta":-0.02315016611295681,"vega":0.01759700996677741,"rho":0.005818386884429917,"breakevenPct":8.395379201380408},{"delta":0.6,"premium":1.5607142857142855,"strike":15.428571428571429,"iv":0.7349571428571429,"gamma":0.11614285714285714,"theta":-0.022485714285714286,"vega":0.017057142857142858,"rho":0.0062880212646640125,"breakevenPct":7.086578722254728},{"delta":0.65,"premium":1.7683554817275748,"strike":15.01328903654485,"iv":0.7329637873754152,"gamma":0.11290365448504983,"theta":-0.02182126245847176,"vega":0.016517275747508307,"rho":0.0067576556448981084,"breakevenPct":5.777778243129047},{"delta":0.7,"premium":2.0579136690647477,"strike":14.56474820143885,"iv":0.7380794964028777,"gamma":0.10405143884892087,"theta":-0.020494244604316546,"vega":0.015324820143884893,"rho":0.007165179610487837,"breakevenPct":4.775681503331841},{"delta":0.75,"premium":2.3501798561151075,"strike":14.115107913669064,"iv":0.7434302158273381,"gamma":0.0950136690647482,"theta":-0.019145323741007195,"vega":0.014110791366906475,"rho":0.0075706503392298195,"breakevenPct":3.783723730124002},{"delta":0.8,"premium":2.752986348122867,"strike":13.57679180887372,"iv":0.7558457337883959,"gamma":0.08199283276450511,"theta":-0.017149488054607507,"vega":0.012361092150170647,"rho":0.007890459366905663,"breakevenPct":2.929581827901587},{"delta":0.85,"premium":3.1938282138794083,"strike":13.007963594994312,"iv":0.7706921501706485,"gamma":0.0676014789533561,"theta":-0.014931058020477818,"vega":0.01042707622298066,"rho":0.008180793400666273,"breakevenPct":2.122860440426847},{"delta":0.9,"premium":4.073425196850394,"strike":12.029527559055117,"iv":0.853972440944882,"gamma":0.04595255905511809,"theta":-0.01266791338582677,"vega":0.007876771653543304,"rho":0.008125308363574966,"breakevenPct":1.4998597913993876}],"put":[{"delta":0.1,"premium":1.075,"strike":7.463506504388179,"iv":3.2802616575737584,"gamma":0.012242734822478417,"theta":-0.04318826240291078,"vega":0.007836293072908129,"rho":-0.0021367140060438252,"breakevenPct":59.73207371958287},{"delta":0.15,"premium":1.0992411590387972,"strike":9.969646361551884,"iv":2.321482155165559,"gamma":0.0230334460758624,"theta":-0.04042461841018429,"vega":0.010392493304134212,"rho":-0.0027983343728832763,"breakevenPct":44.08821177111196},{"delta":0.2,"premium":0.9137040083973544,"strike":12.301926413435767,"iv":1.4419271044422244,"gamma":0.04299434878518296,"theta":-0.030596529029824286,"vega":0.01245258180355436,"rho":-0.003298525951291773,"breakevenPct":28.21794891245879},{"delta":0.25,"premium":1.3153846153846147,"strike":13.051282051282053,"iv":1.5501282051282042,"gamma":0.04672564102564107,"theta":-0.03740256410256408,"vega":0.014210256410256411,"rho":-0.0042559589117105116,"breakevenPct":26.026489531059326},{"delta":0.3,"premium":1.0019302325581394,"strike":14.396279069767441,"iv":0.9587040930232558,"gamma":0.08075237209302326,"theta":-0.025040186046511627,"vega":0.015351069767441858,"rho":-0.0046600019345696434,"breakevenPct":15.572966673751644},{"delta":0.35,"premium":1.3856511627906976,"strike":14.86139534883721,"iv":1.0781924651162789,"gamma":0.07670586046511628,"theta":-0.030016930232558137,"vega":0.0164673488372093,"rho":-0.0055975291575802825,"breakevenPct":15.059916885934378},{"delta":0.4,"premium":1.4825199203187251,"strike":15.349601593625499,"iv":0.9999697211155377,"gamma":0.08854013944223108,"theta":-0.028598306772908363,"vega":0.017149601593625496,"rho":-0.006315996760489403,"breakevenPct":12.593245046916023},{"delta":0.45,"premium":1.4576195219123507,"strike":15.847609561752988,"iv":0.8378183266932271,"gamma":0.10711583665338645,"theta":-0.0244648406374502,"vega":0.01764760956175299,"rho":-0.006941473242614687,"breakevenPct":9.297257864225415},{"delta":0.5,"premium":1.8695751633986932,"strike":16.453594771241832,"iv":0.8703006535947713,"gamma":0.10313843137254901,"theta":-0.0256040522875817,"vega":0.017754640522875818,"rho":-0.007901304504847235,"breakevenPct":8.0742539688425},{"delta":0.55,"premium":2.4161174785100292,"strike":17.07831900668577,"iv":0.9618301814708691,"gamma":0.09177411652340019,"theta":-0.028124068767908305,"vega":0.017613849092645652,"rho":-0.008963879803470434,"breakevenPct":7.581459009292528},{"delta":0.6,"premium":2.666833810888252,"strike":17.555873925501434,"iv":0.9168922636103152,"gamma":0.09344555873925502,"theta":-0.025831805157593122,"vega":0.017088538681948425,"rho":-0.0097986940103434,"breakevenPct":6.151653863137849},{"delta":0.65,"premium":2.9905172413793117,"strike":18.092838196286472,"iv":0.8876888594164458,"gamma":0.09348673740053048,"theta":-0.023922811671087535,"vega":0.016535013262599468,"rho":-0.010690875243264892,"breakevenPct":4.807305673449976},{"delta":0.7,"premium":4.2721467391304335,"strike":19.429347826086953,"iv":1.046936956521739,"gamma":0.07436358695652176,"theta":-0.026314673913043478,"vega":0.015513586956521741,"rho":-0.012337443709582598,"breakevenPct":4.4613861521807685}]},"raw":{"call":[{"delta":0.15,"premium":0.2233762254901961,"strike":19.86642156862745,"iv":0.6877092524509805,"gamma":0.07474466911764706,"theta":-0.012407598039215687,"vega":0.010280698529411766,"rho":0.0016819735565053709,"breakevenPct":26.629674088355795},{"delta":0.2,"premium":0.33060661764705884,"strike":19.253676470588236,"iv":0.6941737132352941,"gamma":0.08641746323529412,"theta":-0.014736029411764707,"vega":0.01202702205882353,"rho":0.002222752975604968,"breakevenPct":23.443322333660852},{"delta":0.25,"premium":0.4378370098039216,"strike":18.64093137254902,"iv":0.7006381740196078,"gamma":0.09809025735294116,"theta":-0.017064460784313725,"vega":0.013773345588235293,"rho":0.0027635323947045646,"breakevenPct":20.25697057896591},{"delta":0.3,"premium":0.5450674019607843,"strike":18.028186274509803,"iv":0.7071026348039215,"gamma":0.10976305147058822,"theta":-0.019392892156862743,"vega":0.015519669117647057,"rho":0.003304311813804161,"breakevenPct":17.070618824270966},{"delta":0.35,"premium":1.008653846153846,"strike":18.873626373626372,"iv":1.1200137362637361,"gamma":0.07570439560439562,"theta":-0.03251703296703296,"vega":0.01656098901098901,"rho":0.003588906731286977,"breakevenPct":25.321652819289113},{"delta":0.4,"premium":0.744852424455376,"strike":16.921995783555868,"iv":0.6391386507378778,"gamma":0.13470653548840478,"theta":-0.019527617709065352,"vega":0.017154602951510892,"rho":0.004395840717504741,"breakevenPct":11.357379186960245},{"delta":0.45,"premium":0.946890372452565,"strike":16.57062543921293,"iv":0.6767001405481378,"gamma":0.12933056921995784,"theta":-0.02100337315530569,"vega":0.01740056219255095,"rho":0.004870674421756706,"breakevenPct":10.416109748915817},{"delta":0.5,"premium":1.148928320449754,"strike":16.219255094869993,"iv":0.7142616303583977,"gamma":0.1239546029515109,"theta":-0.02247912860154603,"vega":0.017646521433591005,"rho":0.005345508126008671,"breakevenPct":9.474840310871388},{"delta":0.55,"premium":1.3530730897009968,"strike":15.843853820598007,"iv":0.7369504983388705,"gamma":0.11938205980066445,"theta":-0.02315016611295681,"vega":0.01759700996677741,"rho":0.005818386884429917,"breakevenPct":8.395379201380408},{"delta":0.6,"premium":1.5607142857142855,"strike":15.428571428571429,"iv":0.7349571428571429,"gamma":0.11614285714285714,"theta":-0.022485714285714286,"vega":0.017057142857142858,"rho":0.0062880212646640125,"breakevenPct":7.086578722254728},{"delta":0.65,"premium":1.7683554817275748,"strike":15.01328903654485,"iv":0.7329637873754152,"gamma":0.11290365448504983,"theta":-0.02182126245847176,"vega":0.016517275747508307,"rho":0.0067576556448981084,"breakevenPct":5.777778243129047},{"delta":0.7,"premium":2.0579136690647477,"strike":14.56474820143885,"iv":0.7380794964028777,"gamma":0.10405143884892087,"theta":-0.020494244604316546,"vega":0.015324820143884893,"rho":0.007165179610487837,"breakevenPct":4.775681503331841},{"delta":0.75,"premium":2.3501798561151075,"strike":14.115107913669064,"iv":0.7434302158273381,"gamma":0.0950136690647482,"theta":-0.019145323741007195,"vega":0.014110791366906475,"rho":0.0075706503392298195,"breakevenPct":3.783723730124002},{"delta":0.8,"premium":2.752986348122867,"strike":13.57679180887372,"iv":0.7558457337883959,"gamma":0.08199283276450511,"theta":-0.017149488054607507,"vega":0.012361092150170647,"rho":0.007890459366905663,"breakevenPct":2.929581827901587},{"delta":0.85,"premium":3.1938282138794083,"strike":13.007963594994312,"iv":0.7706921501706485,"gamma":0.0676014789533561,"theta":-0.014931058020477818,"vega":0.01042707622298066,"rho":0.008180793400666273,"breakevenPct":2.122860440426847},{"delta":0.9,"premium":4.073425196850394,"strike":12.029527559055117,"iv":0.853972440944882,"gamma":0.04595255905511809,"theta":-0.01266791338582677,"vega":0.007876771653543304,"rho":0.008125308363574966,"breakevenPct":1.4998597913993876}],"put":[{"delta":0.1,"premium":1.075,"strike":7.463506504388179,"iv":3.2802616575737584,"gamma":0.012242734822478417,"theta":-0.04318826240291078,"vega":0.007836293072908129,"rho":-0.0021367140060438252,"breakevenPct":59.73207371958287},{"delta":0.15,"premium":1.0992411590387972,"strike":9.969646361551884,"iv":2.321482155165559,"gamma":0.0230334460758624,"theta":-0.04042461841018429,"vega":0.010392493304134212,"rho":-0.0027983343728832763,"breakevenPct":44.08821177111196},{"delta":0.2,"premium":0.9137040083973544,"strike":12.301926413435767,"iv":1.4419271044422244,"gamma":0.04299434878518296,"theta":-0.030596529029824286,"vega":0.01245258180355436,"rho":-0.003298525951291773,"breakevenPct":28.21794891245879},{"delta":0.25,"premium":1.3153846153846147,"strike":13.051282051282053,"iv":1.5501282051282042,"gamma":0.04672564102564107,"theta":-0.03740256410256408,"vega":0.014210256410256411,"rho":-0.0042559589117105116,"breakevenPct":26.026489531059326},{"delta":0.3,"premium":1.0019302325581394,"strike":14.396279069767441,"iv":0.9587040930232558,"gamma":0.08075237209302326,"theta":-0.025040186046511627,"vega":0.015351069767441858,"rho":-0.0046600019345696434,"breakevenPct":15.572966673751644},{"delta":0.35,"premium":1.3856511627906976,"strike":14.86139534883721,"iv":1.0781924651162789,"gamma":0.07670586046511628,"theta":-0.030016930232558137,"vega":0.0164673488372093,"rho":-0.0055975291575802825,"breakevenPct":15.059916885934378},{"delta":0.4,"premium":1.4825199203187251,"strike":15.349601593625499,"iv":0.9999697211155377,"gamma":0.08854013944223108,"theta":-0.028598306772908363,"vega":0.017149601593625496,"rho":-0.006315996760489403,"breakevenPct":12.593245046916023},{"delta":0.45,"premium":1.4576195219123507,"strike":15.847609561752988,"iv":0.8378183266932271,"gamma":0.10711583665338645,"theta":-0.0244648406374502,"vega":0.01764760956175299,"rho":-0.006941473242614687,"breakevenPct":9.297257864225415},{"delta":0.5,"premium":1.8695751633986932,"strike":16.453594771241832,"iv":0.8703006535947713,"gamma":0.10313843137254901,"theta":-0.0256040522875817,"vega":0.017754640522875818,"rho":-0.007901304504847235,"breakevenPct":8.0742539688425},{"delta":0.55,"premium":2.4161174785100292,"strike":17.07831900668577,"iv":0.9618301814708691,"gamma":0.09177411652340019,"theta":-0.028124068767908305,"vega":0.017613849092645652,"rho":-0.008963879803470434,"breakevenPct":7.581459009292528},{"delta":0.6,"premium":2.666833810888252,"strike":17.555873925501434,"iv":0.9168922636103152,"gamma":0.09344555873925502,"theta":-0.025831805157593122,"vega":0.017088538681948425,"rho":-0.0097986940103434,"breakevenPct":6.151653863137849},{"delta":0.65,"premium":2.9905172413793117,"strike":18.092838196286472,"iv":0.8876888594164458,"gamma":0.09348673740053048,"theta":-0.023922811671087535,"vega":0.016535013262599468,"rho":-0.010690875243264892,"breakevenPct":4.807305673449976},{"delta":0.7,"premium":4.2721467391304335,"strike":19.429347826086953,"iv":1.046936956521739,"gamma":0.07436358695652176,"theta":-0.026314673913043478,"vega":0.015513586956521741,"rho":-0.012337443709582598,"breakevenPct":4.4613861521807685}]}},"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"}}